KissMeData/018500/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1720	41	2	2.44	362037502	213722	113.14	1684	1727	1632	2180	1176	1679	1693.96	3.69	0	45376	1733	1705	1684	1656	1635	1695	1646	234	501	500	1040	1	1	46754933	804	4.42	0.90	03	0.46	389.00	1919.00	4250	20230712	-59.53	890	20230405	93.26	1950	-11.79	20240102	1618	6.30	20240117	4250	-59.53	20230712	890	93.26	20230405	0.77	N	018500	500	233 억	1724617	N	N	3	N	N
3	20240123	110331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1713	34	2	2.03	288667651	171078	90.57	1684	1725	1632	2180	1176	1679	1687.35	3.69	0	39107	1733	1705	1684	1656	1635	1695	1646	234	501	500	1040	1	1	46754933	801	4.40	0.89	03	0.37	389.00	1919.00	4250	20230712	-59.69	890	20230405	92.47	1950	-12.15	20240102	1618	5.87	20240117	4250	-59.69	20230712	890	92.47	20230405	0.77	N	018500	500	233 억	1724617	N	N	3	N	N
4	20240123	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1693	14	2	0.83	125226850	75020	39.71	1684	1694	1632	2180	1176	1679	1669.25	3.69	0	-1084	1733	1705	1684	1656	1635	1695	1646	234	501	500	1040	1	1	46754933	792	4.35	0.88	03	0.16	389.00	1919.00	4250	20230712	-60.16	890	20230405	90.22	1950	-13.18	20240102	1618	4.64	20240117	4250	-60.16	20230712	890	90.22	20230405	0.77	N	018500	500	233 억	1724617	N	N	3	N	N
5	20240123	090330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	-18	5	-1.07	9005346	5384	2.85	1684	1684	1660	2180	1176	1679	1672.61	3.69	0	-1343	1733	1705	1684	1656	1635	1695	1646	234	501	500	1040	1	1	46754933	777	4.27	0.87	03	0.01	389.00	1919.00	4250	20230712	-60.92	890	20230405	86.63	1950	-14.82	20240102	1618	2.66	20240117	4250	-60.92	20230712	890	86.63	20230405	0.77	N	018500	500	233 억	1724617	N	N	3	N	N
6	20240119	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1695	48	2	2.91	443594899	264401	160.39	1652	1695	1652	2140	1153	1647	1677.75	3.86	0	-25436	1703	1674	1651	1622	1599	1689	1637	234	493	500	1020	1	1	46754933	792	4.36	0.88	03	0.57	389.00	1919.00	4250	20230712	-60.12	890	20230405	90.45	1950	-13.08	20240102	1618	4.76	20240117	4250	-60.12	20230712	890	90.45	20230405	0.87	N	018500	500	233 억	1804115	N	N	1	N	N
7	20240119	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1684	37	2	2.25	369750115	220717	133.89	1652	1694	1652	2140	1153	1647	1675.24	3.86	0	-21555	1703	1674	1651	1622	1599	1689	1637	234	493	500	1020	1	1	46754933	787	4.33	0.88	03	0.47	389.00	1919.00	4250	20230712	-60.38	890	20230405	89.21	1950	-13.64	20240102	1618	4.08	20240117	4250	-60.38	20230712	890	89.21	20230405	0.87	N	018500	500	233 억	1804115	N	N	0	N	N
8	20240119	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	28	2	1.70	309736438	184848	112.13	1652	1694	1652	2140	1153	1647	1675.64	3.86	0	-23704	1703	1674	1651	1622	1599	1689	1637	234	493	500	1020	1	1	46754933	783	4.31	0.87	03	0.40	389.00	1919.00	4250	20230712	-60.59	890	20230405	88.20	1950	-14.10	20240102	1618	3.52	20240117	4250	-60.59	20230712	890	88.20	20230405	0.87	N	018500	500	233 억	1804115	N	N	0	N	N
9	20240119	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1668	21	2	1.28	271907616	162187	98.39	1652	1694	1652	2140	1153	1647	1676.53	3.86	0	-11916	1703	1674	1651	1622	1599	1689	1637	234	493	500	1020	1	1	46754933	780	4.29	0.87	03	0.35	389.00	1919.00	4250	20230712	-60.75	890	20230405	87.42	1950	-14.46	20240102	1618	3.09	20240117	4250	-60.75	20230712	890	87.42	20230405	0.87	N	018500	500	233 억	1804115	N	N	0	N	N
10	20240119	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	28	2	1.70	206065707	122724	74.45	1652	1694	1652	2140	1153	1647	1679.12	3.86	0	4890	1703	1674	1651	1622	1599	1689	1637	234	493	500	1020	1	1	46754933	783	4.31	0.87	03	0.26	389.00	1919.00	4250	20230712	-60.59	890	20230405	88.20	1950	-14.10	20240102	1618	3.52	20240117	4250	-60.59	20230712	890	88.20	20230405	0.87	N	018500	500	233 억	1804115	N	N	0	N	N
11	20240119	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1677	30	2	1.82	135872866	80928	49.09	1652	1694	1652	2140	1153	1647	1678.97	3.86	0	11339	1703	1674	1651	1622	1599	1689	1637	234	493	500	1020	1	1	46754933	784	4.31	0.87	03	0.17	389.00	1919.00	4250	20230712	-60.54	890	20230405	88.43	1950	-14.00	20240102	1618	3.65	20240117	4250	-60.54	20230712	890	88.43	20230405	0.87	N	018500	500	233 억	1804115	N	N	0	N	N
12	20240119	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1688	41	2	2.49	81079713	48266	29.28	1652	1694	1652	2140	1153	1647	1679.92	3.86	0	8248	1703	1674	1651	1622	1599	1689	1637	234	493	500	1020	1	1	46754933	789	4.34	0.88	03	0.10	389.00	1919.00	4250	20230712	-60.28	890	20230405	89.66	1950	-13.44	20240102	1618	4.33	20240117	4250	-60.28	20230712	890	89.66	20230405	0.87	N	018500	500	233 억	1804115	N	N	0	N	N
13	20240119	090329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	14	2	0.85	3497213	2113	1.28	1652	1661	1652	2140	1153	1647	1655.50	3.86	0	1658	1703	1674	1651	1622	1599	1689	1637	234	493	500	1020	1	1	46754933	777	4.27	0.87	03	0.00	389.00	1919.00	4250	20230712	-60.92	890	20230405	86.63	1950	-14.82	20240102	1618	2.66	20240117	4250	-60.92	20230712	890	86.63	20230405	0.87	N	018500	500	233 억	1804115	N	N	0	N	N
14	20240118	160329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1647	2	2	0.12	272150276	164805	32.40	1630	1680	1628	2135	1152	1645	1651.37	3.87	0	-7440	1747	1696	1657	1606	1567	1676	1586	234	490	500	1010	1	1	46754933	770	4.23	0.86	03	0.35	389.00	1919.00	4250	20230712	-61.25	890	20230405	85.06	1950	-15.54	20240102	1618	1.79	20240117	4250	-61.25	20230712	890	85.06	20230405	0.92	N	018500	500	233 억	1809218	N	N	0	N	N
15	20240118	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1644	-1	5	-0.06	253528273	153492	30.18	1630	1680	1628	2135	1152	1645	1651.74	3.87	0	-11020	1747	1696	1657	1606	1567	1676	1586	234	490	500	1010	1	1	46754933	769	4.23	0.86	03	0.33	389.00	1919.00	4250	20230712	-61.32	890	20230405	84.72	1950	-15.69	20240102	1618	1.61	20240117	4250	-61.32	20230712	890	84.72	20230405	0.92	N	018500	500	233 억	1809218	N	N	0	N	N
16	20240118	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	-5	5	-0.30	237113672	143510	28.21	1630	1680	1628	2135	1152	1645	1652.24	3.87	0	-9506	1747	1696	1657	1606	1567	1676	1586	234	490	500	1010	1	1	46754933	767	4.22	0.85	03	0.31	389.00	1919.00	4250	20230712	-61.41	890	20230405	84.27	1950	-15.90	20240102	1618	1.36	20240117	4250	-61.41	20230712	890	84.27	20230405	0.92	N	018500	500	233 억	1809218	N	N	0	N	N
17	20240118	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1665	20	2	1.22	166031855	100357	19.73	1630	1680	1628	2135	1152	1645	1654.41	3.87	0	7321	1747	1696	1657	1606	1567	1676	1586	234	490	500	1010	1	1	46754933	778	4.28	0.87	03	0.21	389.00	1919.00	4250	20230712	-60.82	890	20230405	87.08	1950	-14.62	20240102	1618	2.90	20240117	4250	-60.82	20230712	890	87.08	20230405	0.92	N	018500	500	233 억	1809218	N	N	0	N	N
18	20240118	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1664	19	2	1.16	157491931	95221	18.72	1630	1680	1628	2135	1152	1645	1653.96	3.87	0	8033	1747	1696	1657	1606	1567	1676	1586	234	490	500	1010	1	1	46754933	778	4.28	0.87	03	0.20	389.00	1919.00	4250	20230712	-60.85	890	20230405	86.97	1950	-14.67	20240102	1618	2.84	20240117	4250	-60.85	20230712	890	86.97	20230405	0.92	N	018500	500	233 억	1809218	N	N	0	N	N
19	20240118	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	25	2	1.52	137697213	83313	16.38	1630	1680	1628	2135	1152	1645	1652.77	3.87	0	10121	1747	1696	1657	1606	1567	1676	1586	234	490	500	1010	1	1	46754933	781	4.29	0.87	03	0.18	389.00	1919.00	4250	20230712	-60.71	890	20230405	87.64	1950	-14.36	20240102	1618	3.21	20240117	4250	-60.71	20230712	890	87.64	20230405	0.92	N	018500	500	233 억	1809218	N	N	0	N	N
20	20240118	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	30	2	1.82	121299434	73496	14.45	1630	1680	1628	2135	1152	1645	1650.42	3.87	0	13589	1747	1696	1657	1606	1567	1676	1586	234	490	500	1010	1	1	46754933	783	4.31	0.87	03	0.16	389.00	1919.00	4250	20230712	-60.59	890	20230405	88.20	1950	-14.10	20240102	1618	3.52	20240117	4250	-60.59	20230712	890	88.20	20230405	0.92	N	018500	500	233 억	1809218	N	N	0	N	N
21	20240118	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	6	2	0.36	13473274	8244	1.62	1630	1651	1628	2135	1152	1645	1634.31	3.87	0	769	1747	1696	1657	1606	1567	1676	1586	234	490	500	1010	1	1	46754933	772	4.24	0.86	03	0.02	389.00	1919.00	4250	20230712	-61.15	890	20230405	85.51	1950	-15.33	20240102	1618	2.04	20240117	4250	-61.15	20230712	890	85.51	20230405	0.92	N	018500	500	233 억	1809218	N	N	0	N	N
22	20240117	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1645	-56	5	-3.29	831807566	504024	210.63	1703	1708	1618	2210	1191	1701	1650.32	3.64	0	116776	1770	1735	1714	1679	1658	1725	1669	234	509	500	1050	1	1	46754933	769	4.23	0.86	03	1.08	389.00	1919.00	4250	20230712	-61.29	890	20230405	84.83	1950	-15.64	20240102	1618	1.67	20240117	4250	-61.29	20230712	890	84.83	20230405	0.96	N	018500	500	233 억	1702778	N	N	6	N	N
23	20240117	150330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	-63	5	-3.70	809634835	490533	204.99	1703	1708	1618	2210	1191	1701	1650.50	3.64	0	117228	1770	1735	1714	1679	1658	1725	1669	234	509	500	1050	1	1	46754933	766	4.21	0.85	03	1.05	389.00	1919.00	4250	20230712	-61.46	890	20230405	84.04	1950	-16.00	20240102	1618	1.24	20240117	4250	-61.46	20230712	890	84.04	20230405	0.96	N	018500	500	233 억	1702778	N	N	6	N	N
24	20240117	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1646	-55	5	-3.23	657122101	396868	165.85	1703	1708	1635	2210	1191	1701	1655.75	3.64	0	93814	1770	1735	1714	1679	1658	1725	1669	234	509	500	1050	1	1	46754933	770	4.23	0.86	03	0.85	389.00	1919.00	4250	20230712	-61.27	890	20230405	84.94	1950	-15.59	20240102	1635	0.67	20240117	4250	-61.27	20230712	890	84.94	20230405	0.96	N	018500	500	233 억	1702778	N	N	6	N	N
25	20240117	130328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1639	-62	5	-3.64	564275083	340236	142.18	1703	1708	1638	2210	1191	1701	1658.46	3.64	0	78144	1770	1735	1714	1679	1658	1725	1669	234	509	500	1050	1	1	46754933	766	4.21	0.85	03	0.73	389.00	1919.00	4250	20230712	-61.44	890	20230405	84.16	1950	-15.95	20240102	1638	0.06	20240117	4250	-61.44	20230712	890	84.16	20230405	0.96	N	018500	500	233 억	1702778	N	N	6	N	N
26	20240117	120329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1655	-46	5	-2.70	477262602	287356	120.08	1703	1708	1638	2210	1191	1701	1660.85	3.64	0	70866	1770	1735	1714	1679	1658	1725	1669	234	509	500	1050	1	1	46754933	774	4.25	0.86	03	0.61	389.00	1919.00	4250	20230712	-61.06	890	20230405	85.96	1950	-15.13	20240102	1638	1.04	20240117	4250	-61.06	20230712	890	85.96	20230405	0.96	N	018500	500	233 억	1702778	N	N	6	N	N
27	20240117	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	-50	5	-2.94	362962775	218210	91.19	1703	1708	1638	2210	1191	1701	1663.34	3.64	0	49888	1770	1735	1714	1679	1658	1725	1669	234	509	500	1050	1	1	46754933	772	4.24	0.86	03	0.47	389.00	1919.00	4250	20230712	-61.15	890	20230405	85.51	1950	-15.33	20240102	1638	0.79	20240117	4250	-61.15	20230712	890	85.51	20230405	0.96	N	018500	500	233 억	1702778	N	N	6	N	N
28	20240117	100327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	-35	5	-2.06	192474618	114928	48.03	1703	1708	1638	2210	1191	1701	1674.70	3.64	0	-3639	1770	1735	1714	1679	1658	1725	1669	234	509	500	1050	1	1	46754933	779	4.28	0.87	03	0.25	389.00	1919.00	4250	20230712	-60.80	890	20230405	87.19	1950	-14.56	20240102	1638	1.71	20240117	4250	-60.80	20230712	890	87.19	20230405	0.96	N	018500	500	233 억	1702778	N	N	6	N	N
29	20240117	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1700	-1	5	-0.06	47212730	27731	11.59	1703	1708	1700	2210	1191	1701	1702.53	3.64	0	811	1770	1735	1714	1679	1658	1725	1669	234	509	500	1050	1	1	46754933	795	4.37	0.89	03	0.06	389.00	1919.00	4250	20230712	-60.00	890	20230405	91.01	1950	-12.82	20240102	1693	0.41	20240116	4250	-60.00	20230712	890	91.01	20230405	0.96	N	018500	500	233 억	1702778	N	N	6	N	N
30	20240116	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1701	-35	5	-2.02	398989771	233140	79.50	1744	1749	1693	2255	1216	1736	1711.50	3.65	0	1867	1792	1763	1736	1707	1680	1778	1722	234	519	500	1070	1	1	46754933	795	4.37	0.89	03	0.50	389.00	1919.00	4250	20230712	-59.98	890	20230405	91.12	1950	-12.77	20240102	1693	0.47	20240116	4250	-59.98	20230712	890	91.12	20230405	0.99	N	018500	500	233 억	1704407	N	N	6	N	N
31	20240116	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1720	-16	5	-0.92	352689665	205985	70.24	1744	1749	1693	2255	1216	1736	1712.21	3.65	0	-2300	1792	1763	1736	1707	1680	1778	1722	234	519	500	1070	1	1	46754933	804	4.42	0.90	03	0.44	389.00	1919.00	4250	20230712	-59.53	890	20230405	93.26	1950	-11.79	20240102	1693	1.59	20240116	4250	-59.53	20230712	890	93.26	20230405	0.99	N	018500	500	233 억	1704407	N	N	9	N	N
32	20240116	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1720	-16	5	-0.92	308140286	179971	61.37	1744	1749	1693	2255	1216	1736	1712.17	3.65	0	-678	1792	1763	1736	1707	1680	1778	1722	234	519	500	1070	1	1	46754933	804	4.42	0.90	03	0.38	389.00	1919.00	4250	20230712	-59.53	890	20230405	93.26	1950	-11.79	20240102	1693	1.59	20240116	4250	-59.53	20230712	890	93.26	20230405	0.99	N	018500	500	233 억	1704407	N	N	9	N	N
33	20240116	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1718	-18	5	-1.04	282097546	164764	56.19	1744	1749	1693	2255	1216	1736	1712.13	3.65	0	386	1792	1763	1736	1707	1680	1778	1722	234	519	500	1070	1	1	46754933	803	4.42	0.90	03	0.35	389.00	1919.00	4250	20230712	-59.58	890	20230405	93.03	1950	-11.90	20240102	1693	1.48	20240116	4250	-59.58	20230712	890	93.03	20230405	0.99	N	018500	500	233 억	1704407	N	N	9	N	N
34	20240116	120328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1725	-11	5	-0.63	260675467	152324	51.94	1744	1749	1693	2255	1216	1736	1711.32	3.65	0	3507	1792	1763	1736	1707	1680	1778	1722	234	519	500	1070	1	1	46754933	807	4.43	0.90	03	0.33	389.00	1919.00	4250	20230712	-59.41	890	20230405	93.82	1950	-11.54	20240102	1693	1.89	20240116	4250	-59.41	20230712	890	93.82	20230405	0.99	N	018500	500	233 억	1704407	N	N	9	N	N
35	20240116	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	-26	5	-1.50	229288619	134055	45.71	1744	1749	1693	2255	1216	1736	1710.41	3.65	0	-9164	1792	1763	1736	1707	1680	1778	1722	234	519	500	1070	1	1	46754933	800	4.40	0.89	03	0.29	389.00	1919.00	4250	20230712	-59.76	890	20230405	92.13	1950	-12.31	20240102	1693	1.00	20240116	4250	-59.76	20230712	890	92.13	20230405	0.99	N	018500	500	233 억	1704407	N	N	9	N	N
36	20240116	100327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1697	-39	5	-2.25	149933686	87362	29.79	1744	1749	1694	2255	1216	1736	1716.23	3.65	0	-20762	1792	1763	1736	1707	1680	1778	1722	234	519	500	1070	1	1	46754933	793	4.36	0.88	03	0.19	389.00	1919.00	4250	20230712	-60.07	890	20230405	90.67	1950	-12.97	20240102	1694	0.18	20240116	4250	-60.07	20230712	890	90.67	20230405	0.99	N	018500	500	233 억	1704407	N	N	9	N	N
37	20240116	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1740	4	2	0.23	12179314	7007	2.39	1744	1744	1732	2255	1216	1736	1738.16	3.65	0	-5076	1792	1763	1736	1707	1680	1778	1722	234	519	500	1070	1	1	46754933	814	4.47	0.91	03	0.01	389.00	1919.00	4250	20230712	-59.06	890	20230405	95.51	1950	-10.77	20240102	1709	1.81	20240115	4250	-59.06	20230712	890	95.51	20230405	0.99	N	018500	500	233 억	1704407	N	N	9	N	N
38	20240115	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1736	-4	5	-0.23	503359676	289039	64.59	1724	1765	1709	2260	1218	1740	1741.49	3.56	0	30564	1815	1777	1750	1712	1685	1764	1699	234	520	500	1070	1	1	46754933	812	4.46	0.90	03	0.62	389.00	1919.00	4250	20230712	-59.15	890	20230405	95.06	1950	-10.97	20240102	1709	1.58	20240115	4250	-59.15	20230712	890	95.06	20230405	0.94	N	018500	500	233 억	1663335	N	N	9	N	N
39	20240115	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1734	-6	5	-0.34	487407344	279861	62.54	1724	1765	1709	2260	1218	1740	1741.61	3.56	0	33579	1815	1777	1750	1712	1685	1764	1699	234	520	500	1070	1	1	46754933	811	4.46	0.90	03	0.60	389.00	1919.00	4250	20230712	-59.20	890	20230405	94.83	1950	-11.08	20240102	1709	1.46	20240115	4250	-59.20	20230712	890	94.83	20230405	0.94	N	018500	500	233 억	1663335	N	N	14	N	N
40	20240115	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	5	2	0.29	454801707	261127	58.35	1724	1765	1709	2260	1218	1740	1741.69	3.56	0	43765	1815	1777	1750	1712	1685	1764	1699	234	520	500	1070	1	1	46754933	816	4.49	0.91	03	0.56	389.00	1919.00	4250	20230712	-58.94	890	20230405	96.07	1950	-10.51	20240102	1709	2.11	20240115	4250	-58.94	20230712	890	96.07	20230405	0.94	N	018500	500	233 억	1663335	N	N	14	N	N
41	20240115	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	5	2	0.29	433558802	248959	55.63	1724	1765	1709	2260	1218	1740	1741.49	3.56	0	44215	1815	1777	1750	1712	1685	1764	1699	234	520	500	1070	1	1	46754933	816	4.49	0.91	03	0.53	389.00	1919.00	4250	20230712	-58.94	890	20230405	96.07	1950	-10.51	20240102	1709	2.11	20240115	4250	-58.94	20230712	890	96.07	20230405	0.94	N	018500	500	233 억	1663335	N	N	14	N	N
42	20240115	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1741	1	2	0.06	365456276	210056	46.94	1724	1765	1709	2260	1218	1740	1739.80	3.56	0	46601	1815	1777	1750	1712	1685	1764	1699	234	520	500	1070	1	1	46754933	814	4.48	0.91	03	0.45	389.00	1919.00	4250	20230712	-59.04	890	20230405	95.62	1950	-10.72	20240102	1709	1.87	20240115	4250	-59.04	20230712	890	95.62	20230405	0.94	N	018500	500	233 억	1663335	N	N	14	N	N
43	20240115	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1732	-8	5	-0.46	336330102	193241	43.18	1724	1765	1709	2260	1218	1740	1740.47	3.56	0	51586	1815	1777	1750	1712	1685	1764	1699	234	520	500	1070	1	1	46754933	810	4.45	0.90	03	0.41	389.00	1919.00	4250	20230712	-59.25	890	20230405	94.61	1950	-11.18	20240102	1709	1.35	20240115	4250	-59.25	20230712	890	94.61	20230405	0.94	N	018500	500	233 억	1663335	N	N	14	N	N
44	20240115	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1759	19	2	1.09	245093575	141082	31.53	1724	1765	1709	2260	1218	1740	1737.24	3.56	0	56238	1815	1777	1750	1712	1685	1764	1699	234	520	500	1070	1	1	46754933	822	4.52	0.92	03	0.30	389.00	1919.00	4250	20230712	-58.61	890	20230405	97.64	1950	-9.79	20240102	1709	2.93	20240115	4250	-58.61	20230712	890	97.64	20230405	0.94	N	018500	500	233 억	1663335	N	N	14	N	N
45	20240115	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1732	-8	5	-0.46	12265306	7114	1.59	1724	1735	1713	2260	1218	1740	1724.11	3.56	0	485	1815	1777	1750	1712	1685	1764	1699	234	520	500	1070	1	1	46754933	810	4.45	0.90	03	0.02	389.00	1919.00	4250	20230712	-59.25	890	20230405	94.61	1950	-11.18	20240102	1713	1.11	20240115	4250	-59.25	20230712	890	94.61	20230405	0.94	N	018500	500	233 억	1663335	N	N	14	N	N
46	20240112	160325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1740	-50	5	-2.79	778700445	446288	85.26	1780	1788	1723	2325	1253	1790	1744.85	3.70	-7691	-69191	1882	1836	1812	1766	1742	1824	1754	234	535	500	1100	1	1	46754933	814	4.47	0.91	03	0.95	389.00	1919.00	4250	20230712	-59.06	890	20230405	95.51	1950	-10.77	20240102	1723	0.99	20240112	4250	-59.06	20230712	890	95.51	20230405	0.97	N	018500	500	233 억	1731718	N	N	14	N	N
47	20240112	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1744	-46	5	-2.57	723564669	414651	79.21	1780	1788	1723	2325	1253	1790	1745.00	3.70	-7691	-74826	1882	1836	1812	1766	1742	1824	1754	234	535	500	1100	1	1	46754933	815	4.48	0.91	03	0.89	389.00	1919.00	4250	20230712	-58.96	890	20230405	95.96	1950	-10.56	20240102	1723	1.22	20240112	4250	-58.96	20230712	890	95.96	20230405	0.97	N	018500	500	233 억	1731718	N	N	21	N	N
48	20240112	140326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1754	-36	5	-2.01	687596421	394081	75.28	1780	1788	1723	2325	1253	1790	1744.81	3.70	-7691	-71465	1882	1836	1812	1766	1742	1824	1754	234	535	500	1100	1	1	46754933	820	4.51	0.91	03	0.84	389.00	1919.00	4250	20230712	-58.73	890	20230405	97.08	1950	-10.05	20240102	1723	1.80	20240112	4250	-58.73	20230712	890	97.08	20230405	0.97	N	018500	500	233 억	1731718	N	N	21	N	N
49	20240112	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1751	-39	5	-2.18	618494177	354750	67.77	1780	1788	1723	2325	1253	1790	1743.46	3.70	-7691	-73772	1882	1836	1812	1766	1742	1824	1754	234	535	500	1100	1	1	46754933	819	4.50	0.91	03	0.76	389.00	1919.00	4250	20230712	-58.80	890	20230405	96.74	1950	-10.21	20240102	1723	1.63	20240112	4250	-58.80	20230712	890	96.74	20230405	0.97	N	018500	500	233 억	1731718	N	N	21	N	N
50	20240112	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1748	-42	5	-2.35	585089010	335630	64.12	1780	1788	1723	2325	1253	1790	1743.26	3.70	-7691	-83202	1882	1836	1812	1766	1742	1824	1754	234	535	500	1100	1	1	46754933	817	4.49	0.91	03	0.72	389.00	1919.00	4250	20230712	-58.87	890	20230405	96.40	1950	-10.36	20240102	1723	1.45	20240112	4250	-58.87	20230712	890	96.40	20230405	0.97	N	018500	500	233 억	1731718	N	N	21	N	N
51	20240112	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1750	-40	5	-2.23	540433485	310016	59.22	1780	1788	1723	2325	1253	1790	1743.24	3.70	-7691	-91601	1882	1836	1812	1766	1742	1824	1754	234	535	500	1100	1	1	46754933	818	4.50	0.91	03	0.66	389.00	1919.00	4250	20230712	-58.82	890	20230405	96.63	1950	-10.26	20240102	1723	1.57	20240112	4250	-58.82	20230712	890	96.63	20230405	0.97	N	018500	500	233 억	1731718	N	N	21	N	N
52	20240112	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1739	-51	5	-2.85	502082490	288001	55.02	1780	1788	1723	2325	1253	1790	1743.34	3.70	-7691	-97840	1882	1836	1812	1766	1742	1824	1754	234	535	500	1100	1	1	46754933	813	4.47	0.91	03	0.62	389.00	1919.00	4250	20230712	-59.08	890	20230405	95.39	1950	-10.82	20240102	1723	0.93	20240112	4250	-59.08	20230712	890	95.39	20230405	0.97	N	018500	500	233 억	1731718	N	N	21	N	N
53	20240112	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	-10	5	-0.56	8438767	4739	0.91	1780	1785	1779	2325	1253	1790	1780.71	3.70	-7691	-1187	1882	1836	1812	1766	1742	1824	1754	234	535	500	1100	1	1	46754933	832	4.58	0.93	03	0.01	389.00	1919.00	4250	20230712	-58.12	890	20230405	100.00	1950	-8.72	20240102	1779	0.06	20240112	4250	-58.12	20230712	890	100.00	20230405	0.97	N	018500	500	233 억	1731718	N	N	21	N	N
54	20240111	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	-23	5	-1.27	946703996	521914	156.02	1811	1858	1788	2355	1270	1813	1813.96	3.73	-11991	-9820	1853	1832	1808	1787	1763	1843	1798	234	542	500	1120	1	1	46754933	837	4.60	0.93	03	1.12	389.00	1919.00	4250	20230712	-57.88	890	20230405	101.12	1950	-8.21	20240102	1784	0.34	20240110	4250	-57.88	20230712	890	101.12	20230405	1.00	N	018500	500	233 억	1742729	N	N	21	N	N
55	20240111	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1796	-17	5	-0.94	903811573	497971	148.86	1811	1858	1788	2355	1270	1813	1814.99	3.73	-11991	5575	1853	1832	1808	1787	1763	1843	1798	234	542	500	1120	1	1	46754933	840	4.62	0.94	03	1.07	389.00	1919.00	4250	20230712	-57.74	890	20230405	101.80	1950	-7.90	20240102	1784	0.67	20240110	4250	-57.74	20230712	890	101.80	20230405	1.00	N	018500	500	233 억	1742729	N	N	20	N	N
56	20240111	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-15	5	-0.83	790539593	434883	130.00	1811	1858	1788	2355	1270	1813	1817.82	3.73	-11991	-5421	1853	1832	1808	1787	1763	1843	1798	234	542	500	1120	1	1	46754933	841	4.62	0.94	03	0.93	389.00	1919.00	4250	20230712	-57.69	890	20230405	102.02	1950	-7.79	20240102	1784	0.78	20240110	4250	-57.69	20230712	890	102.02	20230405	1.00	N	018500	500	233 억	1742729	N	N	20	N	N
57	20240111	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1807	-6	5	-0.33	521344878	284933	85.18	1811	1858	1800	2355	1270	1813	1829.71	3.73	-11991	-8541	1853	1832	1808	1787	1763	1843	1798	234	542	500	1120	1	1	46754933	845	4.65	0.94	03	0.61	389.00	1919.00	4250	20230712	-57.48	890	20230405	103.03	1950	-7.33	20240102	1784	1.29	20240110	4250	-57.48	20230712	890	103.03	20230405	1.00	N	018500	500	233 억	1742729	N	N	20	N	N
58	20240111	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1825	12	2	0.66	441054114	240568	71.92	1811	1858	1809	2355	1270	1813	1833.39	3.73	-11991	19763	1853	1832	1808	1787	1763	1843	1798	234	542	500	1120	1	1	46754933	853	4.69	0.95	03	0.51	389.00	1919.00	4250	20230712	-57.06	890	20230405	105.06	1950	-6.41	20240102	1784	2.30	20240110	4250	-57.06	20230712	890	105.06	20230405	1.00	N	018500	500	233 억	1742729	N	N	20	N	N
59	20240111	110326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	17	2	0.94	385936698	210345	62.88	1811	1858	1809	2355	1270	1813	1834.78	3.73	-11991	23991	1853	1832	1808	1787	1763	1843	1798	234	542	500	1120	1	1	46754933	856	4.70	0.95	03	0.45	389.00	1919.00	4250	20230712	-56.94	890	20230405	105.62	1950	-6.15	20240102	1784	2.58	20240110	4250	-56.94	20230712	890	105.62	20230405	1.00	N	018500	500	233 억	1742729	N	N	20	N	N
60	20240111	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1837	24	2	1.32	241822483	131582	39.33	1811	1858	1809	2355	1270	1813	1837.81	3.73	-11991	41516	1853	1832	1808	1787	1763	1843	1798	234	542	500	1120	1	1	46754933	859	4.72	0.96	03	0.28	389.00	1919.00	4250	20230712	-56.78	890	20230405	106.40	1950	-5.79	20240102	1784	2.97	20240110	4250	-56.78	20230712	890	106.40	20230405	1.00	N	018500	500	233 억	1742729	N	N	20	N	N
61	20240111	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1813	0	3	0.00	8088502	4464	1.33	1811	1813	1809	2355	1270	1813	1811.94	3.73	-11991	4375	1853	1832	1808	1787	1763	1843	1798	234	542	500	1120	1	1	46754933	848	4.66	0.94	03	0.01	389.00	1919.00	4250	20230712	-57.34	890	20230405	103.71	1950	-7.03	20240102	1784	1.63	20240110	4250	-57.34	20230712	890	103.71	20230405	1.00	N	018500	500	233 억	1742729	N	N	20	N	N
62	20240110	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1813	-2	5	-0.11	599045193	333649	81.92	1798	1829	1784	2355	1271	1815	1795.43	3.68	-7501	33975	1884	1849	1824	1789	1764	1837	1777	234	540	500	1120	1	1	46754933	848	4.66	0.94	03	0.71	389.00	1919.00	4250	20230712	-57.34	890	20230405	103.71	1950	-7.03	20240102	1784	1.63	20240110	4250	-57.34	20230712	890	103.71	20230405	0.99	N	018500	500	233 억	1722589	N	N	20	N	N
63	20240110	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-16	5	-0.88	568938080	316988	77.83	1798	1829	1784	2355	1271	1815	1794.83	3.68	-7501	34361	1884	1849	1824	1789	1764	1837	1777	234	540	500	1120	1	1	46754933	841	4.62	0.94	03	0.68	389.00	1919.00	4250	20230712	-57.67	890	20230405	102.13	1950	-7.74	20240102	1784	0.84	20240110	4250	-57.67	20230712	890	102.13	20230405	0.99	N	018500	500	233 억	1722589	N	N	31	N	N
64	20240110	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	-23	5	-1.27	361691899	201358	49.44	1798	1829	1788	2355	1271	1815	1796.26	3.68	-7501	18816	1884	1849	1824	1789	1764	1837	1777	234	540	500	1120	1	1	46754933	838	4.61	0.93	03	0.43	389.00	1919.00	4250	20230712	-57.84	890	20230405	101.35	1950	-8.10	20240102	1788	0.22	20240110	4250	-57.84	20230712	890	101.35	20230405	0.99	N	018500	500	233 억	1722589	N	N	31	N	N
65	20240110	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-17	5	-0.94	285510581	158862	39.00	1798	1829	1788	2355	1271	1815	1797.22	3.68	-7501	12472	1884	1849	1824	1789	1764	1837	1777	234	540	500	1120	1	1	46754933	841	4.62	0.94	03	0.34	389.00	1919.00	4250	20230712	-57.69	890	20230405	102.02	1950	-7.79	20240102	1788	0.56	20240110	4250	-57.69	20230712	890	102.02	20230405	0.99	N	018500	500	233 억	1722589	N	N	31	N	N
66	20240110	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-15	5	-0.83	232216910	129171	31.71	1798	1829	1788	2355	1271	1815	1797.75	3.68	-7501	2288	1884	1849	1824	1789	1764	1837	1777	234	540	500	1120	1	1	46754933	842	4.63	0.94	03	0.28	389.00	1919.00	4250	20230712	-57.65	890	20230405	102.25	1950	-7.69	20240102	1788	0.67	20240110	4250	-57.65	20230712	890	102.25	20230405	0.99	N	018500	500	233 억	1722589	N	N	31	N	N
67	20240110	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-17	5	-0.94	162502366	90379	22.19	1798	1829	1788	2355	1271	1815	1798.01	3.68	-7501	-3005	1884	1849	1824	1789	1764	1837	1777	234	540	500	1120	1	1	46754933	841	4.62	0.94	03	0.19	389.00	1919.00	4250	20230712	-57.69	890	20230405	102.02	1950	-7.79	20240102	1788	0.56	20240110	4250	-57.69	20230712	890	102.02	20230405	0.99	N	018500	500	233 억	1722589	N	N	31	N	N
68	20240110	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-14	5	-0.77	98821952	54955	13.49	1798	1829	1790	2355	1271	1815	1798.23	3.68	-7501	-6711	1884	1849	1824	1789	1764	1837	1777	234	540	500	1120	1	1	46754933	842	4.63	0.94	03	0.12	389.00	1919.00	4250	20230712	-57.62	890	20230405	102.36	1950	-7.64	20240102	1790	0.61	20240110	4250	-57.62	20230712	890	102.36	20230405	0.99	N	018500	500	233 억	1722589	N	N	31	N	N
69	20240110	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1814	-1	5	-0.06	8760496	4872	1.20	1798	1814	1798	2355	1271	1815	1798.13	3.68	-7501	-934	1884	1849	1824	1789	1764	1837	1777	234	540	500	1120	1	1	46754933	848	4.66	0.95	03	0.01	389.00	1919.00	4250	20230712	-57.32	890	20230405	103.82	1950	-6.97	20240102	1798	0.89	20240110	4250	-57.32	20230712	890	103.82	20230405	0.99	N	018500	500	233 억	1722589	N	N	31	N	N
70	20240109	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	-23	5	-1.25	738978360	406007	164.63	1840	1859	1799	2385	1287	1838	1820.12	3.75	-8862	-23368	1876	1857	1840	1821	1804	1848	1812	234	547	500	1130	1	1	46754933	849	4.67	0.95	03	0.87	389.00	1919.00	4250	20230712	-57.29	890	20230405	103.93	1950	-6.92	20240102	1799	0.89	20240109	4250	-57.29	20230712	890	103.93	20230405	0.94	N	018500	500	233 억	1752792	N	N	31	N	N
71	20240109	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	-23	5	-1.25	706514412	388133	157.39	1840	1859	1799	2385	1287	1838	1820.29	3.75	-8862	-22732	1876	1857	1840	1821	1804	1848	1812	234	547	500	1130	1	1	46754933	849	4.67	0.95	03	0.83	389.00	1919.00	4250	20230712	-57.29	890	20230405	103.93	1950	-6.92	20240102	1799	0.89	20240109	4250	-57.29	20230712	890	103.93	20230405	0.94	N	018500	500	233 억	1752792	N	N	48	N	N
72	20240109	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1812	-26	5	-1.41	581018744	318920	129.32	1840	1859	1799	2385	1287	1838	1821.83	3.75	-8862	-28723	1876	1857	1840	1821	1804	1848	1812	234	547	500	1130	1	1	46754933	847	4.66	0.94	03	0.68	389.00	1919.00	4250	20230712	-57.36	890	20230405	103.60	1950	-7.08	20240102	1799	0.72	20240109	4250	-57.36	20230712	890	103.60	20230405	0.94	N	018500	500	233 억	1752792	N	N	48	N	N
73	20240109	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1821	-17	5	-0.92	333836221	182128	73.85	1840	1859	1818	2385	1287	1838	1832.98	3.75	-8862	-39961	1876	1857	1840	1821	1804	1848	1812	234	547	500	1130	1	1	46754933	851	4.68	0.95	03	0.39	389.00	1919.00	4250	20230712	-57.15	890	20230405	104.61	1950	-6.62	20240102	1818	0.17	20240109	4250	-57.15	20230712	890	104.61	20230405	0.94	N	018500	500	233 억	1752792	N	N	48	N	N
74	20240109	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	-16	5	-0.87	279145218	152108	61.68	1840	1859	1822	2385	1287	1838	1835.18	3.75	-8862	-35408	1876	1857	1840	1821	1804	1848	1812	234	547	500	1130	1	1	46754933	852	4.68	0.95	03	0.33	389.00	1919.00	4250	20230712	-57.13	890	20230405	104.72	1950	-6.56	20240102	1822	0.00	20240109	4250	-57.13	20230712	890	104.72	20230405	0.94	N	018500	500	233 억	1752792	N	N	48	N	N
75	20240109	110322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1842	4	2	0.22	162461248	88323	35.81	1840	1859	1831	2385	1287	1838	1839.40	3.75	-8862	-16078	1876	1857	1840	1821	1804	1848	1812	234	547	500	1130	1	1	46754933	861	4.74	0.96	03	0.19	389.00	1919.00	4250	20230712	-56.66	890	20230405	106.97	1950	-5.54	20240102	1823	1.04	20240108	4250	-56.66	20230712	890	106.97	20230405	0.94	N	018500	500	233 억	1752792	N	N	48	N	N
76	20240109	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1845	7	2	0.38	80131389	43530	17.65	1840	1859	1837	2385	1287	1838	1840.83	3.75	-8862	-978	1876	1857	1840	1821	1804	1848	1812	234	547	500	1130	1	1	46754933	863	4.74	0.96	03	0.09	389.00	1919.00	4250	20230712	-56.59	890	20230405	107.30	1950	-5.38	20240102	1823	1.21	20240108	4250	-56.59	20230712	890	107.30	20230405	0.94	N	018500	500	233 억	1752792	N	N	48	N	N
77	20240109	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1859	21	2	1.14	17914796	9726	3.94	1840	1859	1840	2385	1287	1838	1841.95	3.75	-8862	3674	1876	1857	1840	1821	1804	1848	1812	234	547	500	1130	1	1	46754933	869	4.78	0.97	03	0.02	389.00	1919.00	4250	20230712	-56.26	890	20230405	108.88	1950	-4.67	20240102	1823	1.97	20240108	4250	-56.26	20230712	890	108.88	20230405	0.94	N	018500	500	233 억	1752792	N	N	48	N	N
78	20240108	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1838	-27	5	-1.45	453488498	246277	124.43	1845	1859	1823	2420	1306	1865	1841.38	3.79	0	-14082	1907	1885	1864	1842	1821	1897	1854	234	555	500	1150	1	1	46754933	859	4.72	0.96	03	0.53	389.00	1919.00	4250	20230712	-56.75	890	20230405	106.52	1950	-5.74	20240102	1823	0.82	20240108	4250	-56.75	20230712	890	106.52	20230405	0.93	N	018500	500	233 억	1773453	N	N	48	N	N
79	20240108	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1845	-20	5	-1.07	422541403	229456	115.93	1845	1859	1823	2420	1306	1865	1841.49	3.79	0	-12759	1907	1885	1864	1842	1821	1897	1854	234	555	500	1150	1	1	46754933	863	4.74	0.96	03	0.49	389.00	1919.00	4250	20230712	-56.59	890	20230405	107.30	1950	-5.38	20240102	1823	1.21	20240108	4250	-56.59	20230712	890	107.30	20230405	0.93	N	018500	500	233 억	1773453	N	N	101	N	N
80	20240108	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1845	-20	5	-1.07	365871334	198771	100.42	1845	1859	1823	2420	1306	1865	1840.67	3.79	0	-11570	1907	1885	1864	1842	1821	1897	1854	234	555	500	1150	1	1	46754933	863	4.74	0.96	03	0.43	389.00	1919.00	4250	20230712	-56.59	890	20230405	107.30	1950	-5.38	20240102	1823	1.21	20240108	4250	-56.59	20230712	890	107.30	20230405	0.93	N	018500	500	233 억	1773453	N	N	101	N	N
81	20240108	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1841	-24	5	-1.29	343145487	186456	94.20	1845	1859	1823	2420	1306	1865	1840.36	3.79	0	-7689	1907	1885	1864	1842	1821	1897	1854	234	555	500	1150	1	1	46754933	861	4.73	0.96	03	0.40	389.00	1919.00	4250	20230712	-56.68	890	20230405	106.85	1950	-5.59	20240102	1823	0.99	20240108	4250	-56.68	20230712	890	106.85	20230405	0.93	N	018500	500	233 억	1773453	N	N	101	N	N
82	20240108	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1856	-9	5	-0.48	286789377	155919	78.77	1845	1859	1823	2420	1306	1865	1839.35	3.79	0	-6571	1907	1885	1864	1842	1821	1897	1854	234	555	500	1150	1	1	46754933	868	4.77	0.97	03	0.33	389.00	1919.00	4250	20230712	-56.33	890	20230405	108.54	1950	-4.82	20240102	1823	1.81	20240108	4250	-56.33	20230712	890	108.54	20230405	0.93	N	018500	500	233 억	1773453	N	N	101	N	N
83	20240108	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1856	-9	5	-0.48	250622553	136364	68.90	1845	1859	1823	2420	1306	1865	1837.89	3.79	0	-4984	1907	1885	1864	1842	1821	1897	1854	234	555	500	1150	1	1	46754933	868	4.77	0.97	03	0.29	389.00	1919.00	4250	20230712	-56.33	890	20230405	108.54	1950	-4.82	20240102	1823	1.81	20240108	4250	-56.33	20230712	890	108.54	20230405	0.93	N	018500	500	233 억	1773453	N	N	101	N	N
84	20240108	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1843	-22	5	-1.18	212881749	115987	58.60	1845	1850	1823	2420	1306	1865	1835.39	3.79	0	6079	1907	1885	1864	1842	1821	1897	1854	234	555	500	1150	1	1	46754933	862	4.74	0.96	03	0.25	389.00	1919.00	4250	20230712	-56.64	890	20230405	107.08	1950	-5.49	20240102	1823	1.10	20240108	4250	-56.64	20230712	890	107.08	20230405	0.93	N	018500	500	233 억	1773453	N	N	101	N	N
85	20240108	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1841	-24	5	-1.29	41717862	22609	11.42	1845	1849	1839	2420	1306	1865	1845.19	3.79	0	3613	1907	1885	1864	1842	1821	1897	1854	234	555	500	1150	1	1	46754933	861	4.73	0.96	03	0.05	389.00	1919.00	4250	20230712	-56.68	890	20230405	106.85	1950	-5.59	20240102	1839	0.11	20240108	4250	-56.68	20230712	890	106.85	20230405	0.93	N	018500	500	233 억	1773453	N	N	101	N	N
86	20240105	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1865	9	2	0.48	365666286	196554	41.18	1856	1886	1843	2410	1300	1856	1860.32	3.89	0	-45584	1932	1893	1874	1835	1816	1884	1826	234	554	500	1150	1	1	46754933	872	4.79	0.97	03	0.42	389.00	1919.00	4250	20230712	-56.12	890	20230405	109.55	1950	-4.36	20240102	1843	1.19	20240105	4250	-56.12	20230712	890	109.55	20230405	0.87	N	018500	500	233 억	1817872	N	N	101	N	N
87	20240105	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1854	-2	5	-0.11	311137129	167239	35.03	1856	1886	1843	2410	1300	1856	1860.43	3.89	0	-33980	1932	1893	1874	1835	1816	1884	1826	234	554	500	1150	1	1	46754933	867	4.77	0.97	03	0.36	389.00	1919.00	4250	20230712	-56.38	890	20230405	108.31	1950	-4.92	20240102	1843	0.60	20240105	4250	-56.38	20230712	890	108.31	20230405	0.87	N	018500	500	233 억	1817872	N	N	116	N	N
88	20240105	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1849	-7	5	-0.38	264682254	142142	29.78	1856	1886	1843	2410	1300	1856	1862.10	3.89	0	-25225	1932	1893	1874	1835	1816	1884	1826	234	554	500	1150	1	1	46754933	864	4.75	0.96	03	0.30	389.00	1919.00	4250	20230712	-56.49	890	20230405	107.75	1950	-5.18	20240102	1843	0.33	20240105	4250	-56.49	20230712	890	107.75	20230405	0.87	N	018500	500	233 억	1817872	N	N	116	N	N
89	20240105	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1856	0	3	0.00	200233913	107291	22.48	1856	1886	1850	2410	1300	1856	1866.27	3.89	0	-12624	1932	1893	1874	1835	1816	1884	1826	234	554	500	1150	1	1	46754933	868	4.77	0.97	03	0.23	389.00	1919.00	4250	20230712	-56.33	890	20230405	108.54	1950	-4.82	20240102	1850	0.32	20240105	4250	-56.33	20230712	890	108.54	20230405	0.87	N	018500	500	233 억	1817872	N	N	116	N	N
90	20240105	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1863	7	2	0.38	163006574	87248	18.28	1856	1886	1856	2410	1300	1856	1868.31	3.89	0	-1309	1932	1893	1874	1835	1816	1884	1826	234	554	500	1150	1	1	46754933	871	4.79	0.97	03	0.19	389.00	1919.00	4250	20230712	-56.16	890	20230405	109.33	1950	-4.46	20240102	1855	0.43	20240104	4250	-56.16	20230712	890	109.33	20230405	0.87	N	018500	500	233 억	1817872	N	N	116	N	N
91	20240105	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1869	13	2	0.70	118419222	63309	13.26	1856	1886	1856	2410	1300	1856	1870.50	3.89	0	-979	1932	1893	1874	1835	1816	1884	1826	234	554	500	1150	1	1	46754933	874	4.80	0.97	03	0.14	389.00	1919.00	4250	20230712	-56.02	890	20230405	110.00	1950	-4.15	20240102	1855	0.75	20240104	4250	-56.02	20230712	890	110.00	20230405	0.87	N	018500	500	233 억	1817872	N	N	116	N	N
92	20240105	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1868	12	2	0.65	74838980	40004	8.38	1856	1886	1856	2410	1300	1856	1870.79	3.89	0	480	1932	1893	1874	1835	1816	1884	1826	234	554	500	1150	1	1	46754933	873	4.80	0.97	03	0.09	389.00	1919.00	4250	20230712	-56.05	890	20230405	109.89	1950	-4.21	20240102	1855	0.70	20240104	4250	-56.05	20230712	890	109.89	20230405	0.87	N	018500	500	233 억	1817872	N	N	116	N	N
93	20240105	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1873	17	2	0.92	3692813	1984	0.42	1856	1875	1856	2410	1300	1856	1861.30	3.89	0	-412	1932	1893	1874	1835	1816	1884	1826	234	554	500	1150	1	1	46754933	876	4.81	0.98	03	0.00	389.00	1919.00	4250	20230712	-55.93	890	20230405	110.45	1950	-3.95	20240102	1855	0.97	20240104	4250	-55.93	20230712	890	110.45	20230405	0.87	N	018500	500	233 억	1817872	N	N	116	N	N
94	20240104	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1856	-61	5	-3.18	883730160	471212	127.25	1895	1913	1855	2490	1342	1917	1875.50	4.03	0	-64535	1969	1942	1923	1896	1877	1933	1887	234	573	500	1180	1	1	46754933	868	4.77	0.97	03	1.01	389.00	1919.00	4250	20230712	-56.33	890	20230405	108.54	1950	-4.82	20240102	1855	0.05	20240104	4250	-56.33	20230712	890	108.54	20230405	0.84	N	018500	500	233 억	1883746	N	N	116	N	N
95	20240104	150321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1862	-55	5	-2.87	819931638	436903	117.98	1895	1913	1855	2490	1342	1917	1876.69	4.03	0	-57588	1969	1942	1923	1896	1877	1933	1887	234	573	500	1180	1	1	46754933	871	4.79	0.97	03	0.93	389.00	1919.00	4250	20230712	-56.19	890	20230405	109.21	1950	-4.51	20240102	1855	0.38	20240104	4250	-56.19	20230712	890	109.21	20230405	0.84	N	018500	500	233 억	1883746	N	N	589	N	N
96	20240104	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1869	-48	5	-2.50	748146988	398304	107.56	1895	1913	1860	2490	1342	1917	1878.33	4.03	0	-51751	1969	1942	1923	1896	1877	1933	1887	234	573	500	1180	1	1	46754933	874	4.80	0.97	03	0.85	389.00	1919.00	4250	20230712	-56.02	890	20230405	110.00	1950	-4.15	20240102	1860	0.48	20240104	4250	-56.02	20230712	890	110.00	20230405	0.84	N	018500	500	233 억	1883746	N	N	589	N	N
97	20240104	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1873	-44	5	-2.30	596362177	316971	85.59	1895	1913	1868	2490	1342	1917	1881.44	4.03	0	-42223	1969	1942	1923	1896	1877	1933	1887	234	573	500	1180	1	1	46754933	876	4.81	0.98	03	0.68	389.00	1919.00	4250	20230712	-55.93	890	20230405	110.45	1950	-3.95	20240102	1868	0.27	20240104	4250	-55.93	20230712	890	110.45	20230405	0.84	N	018500	500	233 억	1883746	N	N	589	N	N
98	20240104	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1871	-46	5	-2.40	527371005	280095	75.64	1895	1913	1870	2490	1342	1917	1882.83	4.03	0	-38949	1969	1942	1923	1896	1877	1933	1887	234	573	500	1180	1	1	46754933	875	4.81	0.97	03	0.60	389.00	1919.00	4250	20230712	-55.98	890	20230405	110.22	1950	-4.05	20240102	1870	0.05	20240104	4250	-55.98	20230712	890	110.22	20230405	0.84	N	018500	500	233 억	1883746	N	N	589	N	N
99	20240104	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1875	-42	5	-2.19	461256971	244796	66.10	1895	1913	1870	2490	1342	1917	1884.25	4.03	0	-37407	1969	1942	1923	1896	1877	1933	1887	234	573	500	1180	1	1	46754933	877	4.82	0.98	03	0.52	389.00	1919.00	4250	20230712	-55.88	890	20230405	110.67	1950	-3.85	20240102	1870	0.27	20240104	4250	-55.88	20230712	890	110.67	20230405	0.84	N	018500	500	233 억	1883746	N	N	589	N	N
100	20240104	100320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1898	-19	5	-0.99	315064836	167081	45.12	1895	1913	1870	2490	1342	1917	1885.70	4.03	0	-14215	1969	1942	1923	1896	1877	1933	1887	234	573	500	1180	1	1	46754933	887	4.88	0.99	03	0.36	389.00	1919.00	4250	20230712	-55.34	890	20230405	113.26	1950	-2.67	20240102	1870	1.50	20240104	4250	-55.34	20230712	890	113.26	20230405	0.84	N	018500	500	233 억	1883746	N	N	589	N	N
101	20240104	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1894	-23	5	-1.20	49044534	25935	7.00	1895	1913	1881	2490	1342	1917	1891.06	4.03	0	-13958	1969	1942	1923	1896	1877	1933	1887	234	573	500	1180	1	1	46754933	886	4.87	0.99	03	0.06	389.00	1919.00	4250	20230712	-55.44	890	20230405	112.81	1950	-2.87	20240102	1871	1.23	20240102	4250	-55.44	20230712	890	112.81	20230405	0.84	N	018500	500	233 억	1883746	N	N	589	N	N
102	20240103	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1917	-33	5	-1.69	709955822	369656	63.90	1950	1950	1904	2535	1365	1950	1920.58	4.30	0	-121089	2002	1975	1923	1896	1844	1989	1910	234	585	500	1200	1	1	46754933	896	4.93	1.00	03	0.79	389.00	1919.00	4250	20230712	-54.89	890	20230405	115.39	1950	0.00	20240102	1871	2.46	20240102	4250	-54.89	20230712	890	115.39	20230405	0.90	N	018500	500	233 억	2011696	N	N	589	N	N
103	20240103	150319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1919	-31	5	-1.59	619275301	322233	55.70	1950	1950	1904	2535	1365	1950	1921.82	4.30	0	-103667	2002	1975	1923	1896	1844	1989	1910	234	585	500	1200	1	1	46754933	897	4.93	1.00	03	0.69	389.00	1919.00	4250	20230712	-54.85	890	20230405	115.62	1950	0.00	20240102	1871	2.57	20240102	4250	-54.85	20230712	890	115.62	20230405	0.90	N	018500	500	233 억	2011696	N	N	1	N	N
104	20240103	140318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1921	-29	5	-1.49	560993509	291901	50.46	1950	1950	1904	2535	1365	1950	1921.86	4.30	0	-91556	2002	1975	1923	1896	1844	1989	1910	234	585	500	1200	1	1	46754933	898	4.94	1.00	03	0.62	389.00	1919.00	4250	20230712	-54.80	890	20230405	115.84	1950	0.00	20240102	1871	2.67	20240102	4250	-54.80	20230712	890	115.84	20230405	0.90	N	018500	500	233 억	2011696	N	N	1	N	N
105	20240103	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1923	-27	5	-1.38	523395233	272340	47.08	1950	1950	1904	2535	1365	1950	1921.84	4.30	0	-80219	2002	1975	1923	1896	1844	1989	1910	234	585	500	1200	1	1	46754933	899	4.94	1.00	03	0.58	389.00	1919.00	4250	20230712	-54.75	890	20230405	116.07	1950	0.00	20240102	1871	2.78	20240102	4250	-54.75	20230712	890	116.07	20230405	0.90	N	018500	500	233 억	2011696	N	N	1	N	N
106	20240103	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1920	-30	5	-1.54	434747879	225967	39.06	1950	1950	1904	2535	1365	1950	1923.94	4.30	0	-49403	2002	1975	1923	1896	1844	1989	1910	234	585	500	1200	1	1	46754933	898	4.94	1.00	03	0.48	389.00	1919.00	4250	20230712	-54.82	890	20230405	115.73	1950	0.00	20240102	1871	2.62	20240102	4250	-54.82	20230712	890	115.73	20230405	0.90	N	018500	500	233 억	2011696	N	N	1	N	N
107	20240103	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1921	-29	5	-1.49	357553542	185754	32.11	1950	1950	1904	2535	1365	1950	1924.87	4.30	0	-38014	2002	1975	1923	1896	1844	1989	1910	234	585	500	1200	1	1	46754933	898	4.94	1.00	03	0.40	389.00	1919.00	4250	20230712	-54.80	890	20230405	115.84	1950	0.00	20240102	1871	2.67	20240102	4250	-54.80	20230712	890	115.84	20230405	0.90	N	018500	500	233 억	2011696	N	N	1	N	N
108	20240103	100319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1920	-30	5	-1.54	240133523	124399	21.50	1950	1950	1911	2535	1365	1950	1930.34	4.30	0	-39535	2002	1975	1923	1896	1844	1989	1910	234	585	500	1200	1	1	46754933	898	4.94	1.00	03	0.27	389.00	1919.00	4250	20230712	-54.82	890	20230405	115.73	1950	0.00	20240102	1871	2.62	20240102	4250	-54.82	20230712	890	115.73	20230405	0.90	N	018500	500	233 억	2011696	N	N	1	N	N
109	20240103	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1939	-11	5	-0.56	16117308	8332	1.44	1950	1950	1911	2535	1365	1950	1934.33	4.30	0	-836	2002	1975	1923	1896	1844	1989	1910	234	585	500	1200	1	1	46754933	907	4.98	1.01	03	0.02	389.00	1919.00	4250	20230712	-54.38	890	20230405	117.87	1950	0.00	20240102	1871	3.63	20240102	4250	-54.38	20230712	890	117.87	20230405	0.90	N	018500	500	233 억	2011696	N	N	1	N	N
110	20240102	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1950	58	2	3.07	1107602939	577493	84.25	1890	1950	1871	2455	1325	1892	1918.08	4.22	0	34256	1956	1924	1860	1828	1764	1940	1844	234	563	500	1170	1	1	46754933	912	5.01	1.02	03	1.24	389.00	1919.00	4250	20230712	-54.12	890	20230405	119.10	1950	0.00	20240102	1871	4.22	20240102	4250	-54.12	20230712	890	119.10	20230405	0.92	N	018500	500	233 억	1974387	N	N	1	N	N
111	20240102	150318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1940	48	2	2.54	1003534169	524020	76.45	1890	1943	1871	2455	1325	1892	1915.20	4.22	0	29089	1956	1924	1860	1828	1764	1940	1844	234	563	500	1170	1	1	46754933	907	4.99	1.01	03	1.12	389.00	1919.00	4250	20230712	-54.35	890	20230405	117.98	1943	-0.15	20240102	1871	3.69	20240102	4250	-54.35	20230712	890	117.98	20230405	0.92	N	018500	500	233 억	1974387	N	N	19	N	N
112	20240102	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1936	44	2	2.33	815773172	427163	62.32	1890	1939	1871	2455	1325	1892	1909.88	4.22	0	6471	1956	1924	1860	1828	1764	1940	1844	234	563	500	1170	1	1	46754933	905	4.98	1.01	03	0.91	389.00	1919.00	4250	20230712	-54.45	890	20230405	117.53	1939	-0.15	20240102	1871	3.47	20240102	4250	-54.45	20230712	890	117.53	20230405	0.92	N	018500	500	233 억	1974387	N	N	19	N	N
113	20240102	130317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1923	31	2	1.64	704931950	369742	53.94	1890	1932	1871	2455	1325	1892	1906.67	4.22	0	-14499	1956	1924	1860	1828	1764	1940	1844	234	563	500	1170	1	1	46754933	899	4.94	1.00	03	0.79	389.00	1919.00	4250	20230712	-54.75	890	20230405	116.07	1932	-0.47	20240102	1871	2.78	20240102	4250	-54.75	20230712	890	116.07	20230405	0.92	N	018500	500	233 억	1974387	N	N	19	N	N
114	20240102	120318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1908	16	2	0.85	563805061	296368	43.24	1890	1925	1871	2455	1325	1892	1902.49	4.22	0	-12805	1956	1924	1860	1828	1764	1940	1844	234	563	500	1170	1	1	46754933	892	4.90	0.99	03	0.63	389.00	1919.00	4250	20230712	-55.11	890	20230405	114.38	1925	-0.88	20240102	1871	1.98	20240102	4250	-55.11	20230712	890	114.38	20230405	0.92	N	018500	500	233 억	1974387	N	N	19	N	N
115	20240102	110318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1907	15	2	0.79	405921458	213738	31.18	1890	1925	1871	2455	1325	1892	1899.26	4.22	0	-32909	1956	1924	1860	1828	1764	1940	1844	234	563	500	1170	1	1	46754933	892	4.90	0.99	03	0.46	389.00	1919.00	4250	20230712	-55.13	890	20230405	114.27	1925	-0.94	20240102	1871	1.92	20240102	4250	-55.13	20230712	890	114.27	20230405	0.92	N	018500	500	233 억	1974387	N	N	19	N	N
116	20240102	100313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1872	-20	5	-1.06	29942972	15854	2.31	1890	1890	1871	2455	1325	1892	1887.87	4.22	0	-2448	1956	1924	1860	1828	1764	1940	1844	234	563	500	1170	1	1	46754933	875	4.81	0.98	03	0.03	389.00	1919.00	4250	20230712	-55.95	890	20230405	110.34	1890	-0.95	20240102	1871	0.05	20240102	4250	-55.95	20230712	890	110.34	20230405	0.92	N	018500	500	233 억	1974387	N	N	19	N	N
117	20240102	090311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	0	3	0.00	0	0	0.00	0	0	0	2455	1325	1892	0.00	4.22	0	0	1956	1924	1860	1828	1764	1940	1844	234	563	500	1170	1	1	46754933	885	4.86	0.99	03	0.00	389.00	1919.00	4250	20230712	-55.48	890	20230405	112.58	0	0.00	0	0	0.00	0	4250	-55.48	20230712	890	112.58	20230405	0.92	N	018500	500	233 억	1974387	N	N	19	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History