KissMeData/033530/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	120422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5740	40	2	0.70	438134740	77257	64.06	5760	5760	5600	7410	3990	5700	5671.13	6.80	0	4128	5913	5806	5733	5626	5553	5770	5590	139	1710	500	4100	10	1	27820961	1597	92.58	0.39	12	0.28	62.00	14726.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5600	2.50	20240123	9890	-41.96	20230706	5160	11.24	20231101	2.92	N	033530	500	139 억	1892216	N	N	31	N	N
3	20240123	110421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5680	-20	5	-0.35	298873500	52836	43.81	5760	5760	5600	7410	3990	5700	5656.63	6.80	0	-1106	5913	5806	5733	5626	5553	5770	5590	139	1710	500	4100	10	1	27820961	1580	91.61	0.39	12	0.19	62.00	14726.00	9890	20230706	-42.57	5160	20231101	10.08	6890	-17.56	20240105	5600	1.43	20240123	9890	-42.57	20230706	5160	10.08	20231101	2.92	N	033530	500	139 억	1892216	N	N	31	N	N
4	20240123	100421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5700	0	3	0.00	219141390	38785	32.16	5760	5760	5600	7410	3990	5700	5650.16	6.80	0	-3592	5913	5806	5733	5626	5553	5770	5590	139	1710	500	4100	10	1	27820961	1586	91.94	0.39	12	0.14	62.00	14726.00	9890	20230706	-42.37	5160	20231101	10.47	6890	-17.27	20240105	5600	1.79	20240123	9890	-42.37	20230706	5160	10.47	20231101	2.92	N	033530	500	139 억	1892216	N	N	31	N	N
5	20240123	090420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5710	10	2	0.18	9673200	1689	1.40	5760	5760	5670	7410	3990	5700	5727.18	6.80	0	-817	5913	5806	5733	5626	5553	5770	5590	139	1710	500	4100	10	1	27820961	1589	92.10	0.39	12	0.01	62.00	14726.00	9890	20230706	-42.26	5160	20231101	10.66	6890	-17.13	20240105	5610	1.78	20240118	9890	-42.26	20230706	5160	10.66	20231101	2.92	N	033530	500	139 억	1892216	N	N	31	N	N
6	20240119	160417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5690	-40	5	-0.70	976726630	170242	176.05	5820	5900	5640	7440	4020	5730	5737.39	7.01	0	-36052	5850	5790	5700	5640	5550	5820	5670	139	1710	500	4120	10	1	27820961	1583	91.77	0.39	12	0.61	62.00	14726.00	9890	20230706	-42.47	5160	20231101	10.27	6890	-17.42	20240105	5610	1.43	20240118	9890	-42.47	20230706	5160	10.27	20231101	2.91	N	033530	500	139 억	1950502	N	N	1	N	N
7	20240119	150419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5670	-60	5	-1.05	897271900	156207	161.53	5820	5900	5650	7440	4020	5730	5744.12	7.01	0	-32304	5850	5790	5700	5640	5550	5820	5670	139	1710	500	4120	10	1	27820961	1577	91.45	0.39	12	0.56	62.00	14726.00	9890	20230706	-42.67	5160	20231101	9.88	6890	-17.71	20240105	5610	1.07	20240118	9890	-42.67	20230706	5160	9.88	20231101	2.91	N	033530	500	139 억	1950502	N	N	1	N	N
8	20240119	140417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5670	-60	5	-1.05	794472930	138035	142.74	5820	5900	5650	7440	4020	5730	5755.59	7.01	0	-28744	5850	5790	5700	5640	5550	5820	5670	139	1710	500	4120	10	1	27820961	1577	91.45	0.39	12	0.50	62.00	14726.00	9890	20230706	-42.67	5160	20231101	9.88	6890	-17.71	20240105	5610	1.07	20240118	9890	-42.67	20230706	5160	9.88	20231101	2.91	N	033530	500	139 억	1950502	N	N	1	N	N
9	20240119	130419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5740	10	2	0.17	631935260	109426	113.16	5820	5900	5690	7440	4020	5730	5775.00	7.01	0	-28973	5850	5790	5700	5640	5550	5820	5670	139	1710	500	4120	10	1	27820961	1597	92.58	0.39	12	0.39	62.00	14726.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5610	2.32	20240118	9890	-41.96	20230706	5160	11.24	20231101	2.91	N	033530	500	139 억	1950502	N	N	1	N	N
10	20240119	120421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5750	20	2	0.35	514913600	88935	91.97	5820	5900	5710	7440	4020	5730	5789.77	7.01	0	-25507	5850	5790	5700	5640	5550	5820	5670	139	1710	500	4120	10	1	27820961	1600	92.74	0.39	12	0.32	62.00	14726.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5610	2.50	20240118	9890	-41.86	20230706	5160	11.43	20231101	2.91	N	033530	500	139 억	1950502	N	N	1	N	N
11	20240119	110420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5750	20	2	0.35	385450910	66366	68.63	5820	5900	5740	7440	4020	5730	5807.96	7.01	0	-19408	5850	5790	5700	5640	5550	5820	5670	139	1710	500	4120	10	1	27820961	1600	92.74	0.39	12	0.24	62.00	14726.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5610	2.50	20240118	9890	-41.86	20230706	5160	11.43	20231101	2.91	N	033530	500	139 억	1950502	N	N	1	N	N
12	20240119	100423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5800	70	2	1.22	263318330	45207	46.75	5820	5900	5760	7440	4020	5730	5824.72	7.01	0	-5600	5850	5790	5700	5640	5550	5820	5670	139	1710	500	4120	10	1	27820961	1614	93.55	0.39	12	0.16	62.00	14726.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5610	3.39	20240118	9890	-41.35	20230706	5160	12.40	20231101	2.91	N	033530	500	139 억	1950502	N	N	1	N	N
13	20240119	090417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	170	2	2.97	53479550	9134	9.45	5820	5900	5800	7440	4020	5730	5855.00	7.01	0	3151	5850	5790	5700	5640	5550	5820	5670	139	1710	500	4120	10	1	27820961	1641	95.16	0.40	12	0.03	62.00	14726.00	9890	20230706	-40.34	5160	20231101	14.34	6890	-14.37	20240105	5610	5.17	20240118	9890	-40.34	20230706	5160	14.34	20231101	2.91	N	033530	500	139 억	1950502	N	N	1	N	N
14	20240118	160417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5730	70	2	1.24	549033130	96586	39.44	5630	5760	5610	7350	3970	5660	5684.03	7.01	0	-7445	6073	5866	5763	5556	5453	5815	5505	139	1690	500	4070	10	1	27820961	1594	92.42	0.39	12	0.35	62.00	14726.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5610	2.14	20240118	9890	-42.06	20230706	5160	11.05	20231101	2.97	N	033530	500	139 억	1949781	N	N	1	N	N
15	20240118	150418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5730	70	2	1.24	500547870	88118	35.98	5630	5760	5610	7350	3970	5660	5680.43	7.01	0	-7818	6073	5866	5763	5556	5453	5815	5505	139	1690	500	4070	10	1	27820961	1594	92.42	0.39	12	0.32	62.00	14726.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5610	2.14	20240118	9890	-42.06	20230706	5160	11.05	20231101	2.97	N	033530	500	139 억	1949781	N	N	11	N	N
16	20240118	140418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5690	30	2	0.53	455131920	80132	32.72	5630	5760	5610	7350	3970	5660	5679.78	7.01	0	-8200	6073	5866	5763	5556	5453	5815	5505	139	1690	500	4070	10	1	27820961	1583	91.77	0.39	12	0.29	62.00	14726.00	9890	20230706	-42.47	5160	20231101	10.27	6890	-17.42	20240105	5610	1.43	20240118	9890	-42.47	20230706	5160	10.27	20231101	2.97	N	033530	500	139 억	1949781	N	N	11	N	N
17	20240118	130418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5720	60	2	1.06	336138100	59132	24.14	5630	5760	5610	7350	3970	5660	5684.54	7.01	0	-8376	6073	5866	5763	5556	5453	5815	5505	139	1690	500	4070	10	1	27820961	1591	92.26	0.39	12	0.21	62.00	14726.00	9890	20230706	-42.16	5160	20231101	10.85	6890	-16.98	20240105	5610	1.96	20240118	9890	-42.16	20230706	5160	10.85	20231101	2.97	N	033530	500	139 억	1949781	N	N	11	N	N
18	20240118	120419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5690	30	2	0.53	312387600	54969	22.44	5630	5760	5610	7350	3970	5660	5682.98	7.01	0	-7937	6073	5866	5763	5556	5453	5815	5505	139	1690	500	4070	10	1	27820961	1583	91.77	0.39	12	0.20	62.00	14726.00	9890	20230706	-42.47	5160	20231101	10.27	6890	-17.42	20240105	5610	1.43	20240118	9890	-42.47	20230706	5160	10.27	20231101	2.97	N	033530	500	139 억	1949781	N	N	11	N	N
19	20240118	110420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5740	80	2	1.41	251658900	44336	18.10	5630	5760	5610	7350	3970	5660	5676.18	7.01	0	-8871	6073	5866	5763	5556	5453	5815	5505	139	1690	500	4070	10	1	27820961	1597	92.58	0.39	12	0.16	62.00	14726.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5610	2.32	20240118	9890	-41.96	20230706	5160	11.24	20231101	2.97	N	033530	500	139 억	1949781	N	N	11	N	N
20	20240118	100417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5710	50	2	0.88	203977710	35991	14.70	5630	5760	5610	7350	3970	5660	5667.46	7.01	0	-6400	6073	5866	5763	5556	5453	5815	5505	139	1690	500	4070	10	1	27820961	1589	92.10	0.39	12	0.13	62.00	14726.00	9890	20230706	-42.26	5160	20231101	10.66	6890	-17.13	20240105	5610	1.78	20240118	9890	-42.26	20230706	5160	10.66	20231101	2.97	N	033530	500	139 억	1949781	N	N	11	N	N
21	20240118	090417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5690	30	2	0.53	13050580	2307	0.94	5630	5710	5630	7350	3970	5660	5656.95	7.01	0	903	6073	5866	5763	5556	5453	5815	5505	139	1690	500	4070	10	1	27820961	1583	91.77	0.39	12	0.01	62.00	14726.00	9890	20230706	-42.47	5160	20231101	10.27	6890	-17.42	20240105	5630	1.07	20240118	9890	-42.47	20230706	5160	10.27	20231101	2.97	N	033530	500	139 억	1949781	N	N	11	N	N
22	20240117	160416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5660	-310	5	-5.19	1392024870	242193	223.05	5950	5970	5660	7760	4180	5970	5747.72	7.28	0	-74391	6170	6070	5980	5880	5790	6025	5835	139	1790	500	4290	10	1	27820961	1575	91.29	0.38	12	0.87	62.00	14726.00	9890	20230706	-42.77	5160	20231101	9.69	6890	-17.85	20240105	5660	0.00	20240117	9890	-42.77	20230706	5160	9.69	20231101	2.96	N	033530	500	139 억	2024817	N	N	11	N	N
23	20240117	150419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5690	-280	5	-4.69	1286178250	223556	205.88	5950	5970	5670	7760	4180	5970	5753.27	7.28	0	-70210	6170	6070	5980	5880	5790	6025	5835	139	1790	500	4290	10	1	27820961	1583	91.77	0.39	12	0.80	62.00	14726.00	9890	20230706	-42.47	5160	20231101	10.27	6890	-17.42	20240105	5670	0.35	20240117	9890	-42.47	20230706	5160	10.27	20231101	2.96	N	033530	500	139 억	2024817	N	N	0	N	N
24	20240117	140417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5700	-270	5	-4.52	1204215650	209190	192.65	5950	5970	5670	7760	4180	5970	5756.56	7.28	0	-66232	6170	6070	5980	5880	5790	6025	5835	139	1790	500	4290	10	1	27820961	1586	91.94	0.39	12	0.75	62.00	14726.00	9890	20230706	-42.37	5160	20231101	10.47	6890	-17.27	20240105	5670	0.53	20240117	9890	-42.37	20230706	5160	10.47	20231101	2.96	N	033530	500	139 억	2024817	N	N	0	N	N
25	20240117	130417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5690	-280	5	-4.69	1015727040	176133	162.21	5950	5970	5680	7760	4180	5970	5766.82	7.28	0	-57618	6170	6070	5980	5880	5790	6025	5835	139	1790	500	4290	10	1	27820961	1583	91.77	0.39	12	0.63	62.00	14726.00	9890	20230706	-42.47	5160	20231101	10.27	6890	-17.42	20240105	5680	0.18	20240117	9890	-42.47	20230706	5160	10.27	20231101	2.96	N	033530	500	139 억	2024817	N	N	0	N	N
26	20240117	120419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5700	-270	5	-4.52	882008180	152667	140.60	5950	5970	5690	7760	4180	5970	5777.33	7.28	0	-44340	6170	6070	5980	5880	5790	6025	5835	139	1790	500	4290	10	1	27820961	1586	91.94	0.39	12	0.55	62.00	14726.00	9890	20230706	-42.37	5160	20231101	10.47	6890	-17.27	20240105	5690	0.18	20240117	9890	-42.37	20230706	5160	10.47	20231101	2.96	N	033530	500	139 억	2024817	N	N	0	N	N
27	20240117	110418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5710	-260	5	-4.36	760058250	131301	120.92	5950	5970	5690	7760	4180	5970	5788.67	7.28	0	-29445	6170	6070	5980	5880	5790	6025	5835	139	1790	500	4290	10	1	27820961	1589	92.10	0.39	12	0.47	62.00	14726.00	9890	20230706	-42.26	5160	20231101	10.66	6890	-17.13	20240105	5690	0.35	20240117	9890	-42.26	20230706	5160	10.66	20231101	2.96	N	033530	500	139 억	2024817	N	N	0	N	N
28	20240117	100416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5730	-240	5	-4.02	566419900	97434	89.73	5950	5970	5720	7760	4180	5970	5813.37	7.28	0	-21513	6170	6070	5980	5880	5790	6025	5835	139	1790	500	4290	10	1	27820961	1594	92.42	0.39	12	0.35	62.00	14726.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5720	0.17	20240117	9890	-42.06	20230706	5160	11.05	20231101	2.96	N	033530	500	139 억	2024817	N	N	0	N	N
29	20240117	090417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	-20	5	-0.34	64205190	10861	10.00	5950	5950	5890	7760	4180	5970	5911.53	7.28	0	-976	6170	6070	5980	5880	5790	6025	5835	139	1790	500	4290	10	1	27820961	1655	95.97	0.40	12	0.04	62.00	14726.00	9890	20230706	-39.84	5160	20231101	15.31	6890	-13.64	20240105	5780	2.94	20240102	9890	-39.84	20230706	5160	15.31	20231101	2.96	N	033530	500	139 억	2024817	N	N	0	N	N
30	20240116	160416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5970	-90	5	-1.49	643795220	107980	80.78	6050	6080	5890	7870	4250	6060	5962.15	7.35	0	-20092	6206	6132	6006	5932	5806	6170	5970	139	1810	500	4360	10	1	27820961	1661	96.29	0.41	12	0.39	62.00	14726.00	9890	20230706	-39.64	5160	20231101	15.70	6890	-13.35	20240105	5780	3.29	20240102	9890	-39.64	20230706	5160	15.70	20231101	3.04	N	033530	500	139 억	2045331	N	N	0	N	N
31	20240116	150416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	-110	5	-1.82	603202050	101185	75.69	6050	6080	5890	7870	4250	6060	5961.36	7.35	0	-18716	6206	6132	6006	5932	5806	6170	5970	139	1810	500	4360	10	1	27820961	1655	95.97	0.40	12	0.36	62.00	14726.00	9890	20230706	-39.84	5160	20231101	15.31	6890	-13.64	20240105	5780	2.94	20240102	9890	-39.84	20230706	5160	15.31	20231101	3.04	N	033530	500	139 억	2045331	N	N	0	N	N
32	20240116	140417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	-80	5	-1.32	550700940	92382	69.11	6050	6080	5890	7870	4250	6060	5961.11	7.35	0	-15709	6206	6132	6006	5932	5806	6170	5970	139	1810	500	4360	10	1	27820961	1664	96.45	0.41	12	0.33	62.00	14726.00	9890	20230706	-39.53	5160	20231101	15.89	6890	-13.21	20240105	5780	3.46	20240102	9890	-39.53	20230706	5160	15.89	20231101	3.04	N	033530	500	139 억	2045331	N	N	0	N	N
33	20240116	130416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	-80	5	-1.32	470868750	78960	59.07	6050	6080	5890	7870	4250	6060	5963.36	7.35	0	-11633	6206	6132	6006	5932	5806	6170	5970	139	1810	500	4360	10	1	27820961	1664	96.45	0.41	12	0.28	62.00	14726.00	9890	20230706	-39.53	5160	20231101	15.89	6890	-13.21	20240105	5780	3.46	20240102	9890	-39.53	20230706	5160	15.89	20231101	3.04	N	033530	500	139 억	2045331	N	N	0	N	N
34	20240116	120417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	-120	5	-1.98	424975660	71242	53.29	6050	6080	5890	7870	4250	6060	5965.21	7.35	0	-10685	6206	6132	6006	5932	5806	6170	5970	139	1810	500	4360	10	1	27820961	1653	95.81	0.40	12	0.26	62.00	14726.00	9890	20230706	-39.94	5160	20231101	15.12	6890	-13.79	20240105	5780	2.77	20240102	9890	-39.94	20230706	5160	15.12	20231101	3.04	N	033530	500	139 억	2045331	N	N	0	N	N
35	20240116	110415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	-130	5	-2.15	348767550	58432	43.71	6050	6080	5890	7870	4250	6060	5968.75	7.35	0	-6909	6206	6132	6006	5932	5806	6170	5970	139	1810	500	4360	10	1	27820961	1650	95.65	0.40	12	0.21	62.00	14726.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5780	2.60	20240102	9890	-40.04	20230706	5160	14.92	20231101	3.04	N	033530	500	139 억	2045331	N	N	0	N	N
36	20240116	100416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	-130	5	-2.15	171112430	28475	21.30	6050	6080	5930	7870	4250	6060	6009.18	7.35	0	-3126	6206	6132	6006	5932	5806	6170	5970	139	1810	500	4360	10	1	27820961	1650	95.65	0.40	12	0.10	62.00	14726.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5780	2.60	20240102	9890	-40.04	20230706	5160	14.92	20231101	3.04	N	033530	500	139 억	2045331	N	N	0	N	N
37	20240116	090414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	-10	5	-0.17	17101130	2828	2.12	6050	6050	6000	7870	4250	6060	6046.98	7.35	0	-578	6206	6132	6006	5932	5806	6170	5970	139	1810	500	4360	10	1	27820961	1683	97.58	0.41	12	0.01	62.00	14726.00	9890	20230706	-38.83	5160	20231101	17.25	6890	-12.19	20240105	5780	4.67	20240102	9890	-38.83	20230706	5160	17.25	20231101	3.04	N	033530	500	139 억	2045331	N	N	0	N	N
38	20240115	160414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6060	150	2	2.54	793880130	132566	56.37	5920	6080	5880	7680	4140	5910	5988.37	7.40	0	-16346	6170	6040	5960	5830	5750	6000	5790	139	1770	500	4250	10	1	27820961	1686	97.74	0.41	12	0.48	62.00	14726.00	9890	20230706	-38.73	5160	20231101	17.44	6890	-12.05	20240105	5780	4.84	20240102	9890	-38.73	20230706	5160	17.44	20231101	3.04	N	033530	500	139 억	2059342	N	N	0	N	N
39	20240115	150415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	140	2	2.37	660297440	110522	46.99	5920	6050	5880	7680	4140	5910	5974.35	7.40	0	-9388	6170	6040	5960	5830	5750	6000	5790	139	1770	500	4250	10	1	27820961	1683	97.58	0.41	12	0.40	62.00	14726.00	9890	20230706	-38.83	5160	20231101	17.25	6890	-12.19	20240105	5780	4.67	20240102	9890	-38.83	20230706	5160	17.25	20231101	3.04	N	033530	500	139 억	2059342	N	N	0	N	N
40	20240115	140416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	90	2	1.52	508991670	85426	36.32	5920	6020	5880	7680	4140	5910	5958.28	7.40	0	-221	6170	6040	5960	5830	5750	6000	5790	139	1770	500	4250	10	1	27820961	1669	96.77	0.41	12	0.31	62.00	14726.00	9890	20230706	-39.33	5160	20231101	16.28	6890	-12.92	20240105	5780	3.81	20240102	9890	-39.33	20230706	5160	16.28	20231101	3.04	N	033530	500	139 억	2059342	N	N	0	N	N
41	20240115	130414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	90	2	1.52	426308820	71641	30.46	5920	6010	5880	7680	4140	5910	5950.63	7.40	0	907	6170	6040	5960	5830	5750	6000	5790	139	1770	500	4250	10	1	27820961	1669	96.77	0.41	12	0.26	62.00	14726.00	9890	20230706	-39.33	5160	20231101	16.28	6890	-12.92	20240105	5780	3.81	20240102	9890	-39.33	20230706	5160	16.28	20231101	3.04	N	033530	500	139 억	2059342	N	N	0	N	N
42	20240115	120414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	70	2	1.18	361200490	60775	25.84	5920	6010	5880	7680	4140	5910	5943.24	7.40	0	1666	6170	6040	5960	5830	5750	6000	5790	139	1770	500	4250	10	1	27820961	1664	96.45	0.41	12	0.22	62.00	14726.00	9890	20230706	-39.53	5160	20231101	15.89	6890	-13.21	20240105	5780	3.46	20240102	9890	-39.53	20230706	5160	15.89	20231101	3.04	N	033530	500	139 억	2059342	N	N	0	N	N
43	20240115	110414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	20	2	0.34	304162350	51157	21.75	5920	6010	5880	7680	4140	5910	5945.66	7.40	0	2724	6170	6040	5960	5830	5750	6000	5790	139	1770	500	4250	10	1	27820961	1650	95.65	0.40	12	0.18	62.00	14726.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5780	2.60	20240102	9890	-40.04	20230706	5160	14.92	20231101	3.04	N	033530	500	139 억	2059342	N	N	0	N	N
44	20240115	100413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5970	60	2	1.02	208635050	35112	14.93	5920	6010	5880	7680	4140	5910	5941.99	7.40	0	4768	6170	6040	5960	5830	5750	6000	5790	139	1770	500	4250	10	1	27820961	1661	96.29	0.41	12	0.13	62.00	14726.00	9890	20230706	-39.64	5160	20231101	15.70	6890	-13.35	20240105	5780	3.29	20240102	9890	-39.64	20230706	5160	15.70	20231101	3.04	N	033530	500	139 억	2059342	N	N	0	N	N
45	20240115	090414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5880	-30	5	-0.51	35617780	6030	2.56	5920	5940	5880	7680	4140	5910	5906.76	7.40	0	-3872	6170	6040	5960	5830	5750	6000	5790	139	1770	500	4250	10	1	27820961	1636	94.84	0.40	12	0.02	62.00	14726.00	9890	20230706	-40.55	5160	20231101	13.95	6890	-14.66	20240105	5780	1.73	20240102	9890	-40.55	20230706	5160	13.95	20231101	3.04	N	033530	500	139 억	2059342	N	N	0	N	N
46	20240112	160412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	-180	5	-2.96	1388790970	234059	143.35	6070	6090	5880	7910	4270	6090	5933.51	7.25	59	32737	6223	6156	6113	6046	6003	6190	6080	139	1820	500	4380	10	1	27820961	1644	95.32	0.40	12	0.84	62.00	14726.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5780	2.25	20240102	9890	-40.24	20230706	5160	14.53	20231101	3.03	N	033530	500	139 억	2017334	N	N	33	N	N
47	20240112	150414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	-190	5	-3.12	1311842790	221039	135.37	6070	6090	5880	7910	4270	6090	5934.89	7.25	59	37400	6223	6156	6113	6046	6003	6190	6080	139	1820	500	4380	10	1	27820961	1641	95.16	0.40	12	0.79	62.00	14726.00	9890	20230706	-40.34	5160	20231101	14.34	6890	-14.37	20240105	5780	2.08	20240102	9890	-40.34	20230706	5160	14.34	20231101	3.03	N	033530	500	139 억	2017334	N	N	33	N	N
48	20240112	140413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	-180	5	-2.96	1160703020	195427	119.69	6070	6090	5880	7910	4270	6090	5939.32	7.25	59	36583	6223	6156	6113	6046	6003	6190	6080	139	1820	500	4380	10	1	27820961	1644	95.32	0.40	12	0.70	62.00	14726.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5780	2.25	20240102	9890	-40.24	20230706	5160	14.53	20231101	3.03	N	033530	500	139 억	2017334	N	N	33	N	N
49	20240112	130412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	-150	5	-2.46	988801780	166395	101.91	6070	6090	5880	7910	4270	6090	5942.50	7.25	59	35699	6223	6156	6113	6046	6003	6190	6080	139	1820	500	4380	10	1	27820961	1653	95.81	0.40	12	0.60	62.00	14726.00	9890	20230706	-39.94	5160	20231101	15.12	6890	-13.79	20240105	5780	2.77	20240102	9890	-39.94	20230706	5160	15.12	20231101	3.03	N	033530	500	139 억	2017334	N	N	33	N	N
50	20240112	120412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	-110	5	-1.81	914406580	153908	94.26	6070	6090	5880	7910	4270	6090	5941.25	7.25	59	37024	6223	6156	6113	6046	6003	6190	6080	139	1820	500	4380	10	1	27820961	1664	96.45	0.41	12	0.55	62.00	14726.00	9890	20230706	-39.53	5160	20231101	15.89	6890	-13.21	20240105	5780	3.46	20240102	9890	-39.53	20230706	5160	15.89	20231101	3.03	N	033530	500	139 억	2017334	N	N	33	N	N
51	20240112	110412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	-180	5	-2.96	864969870	145611	89.18	6070	6090	5880	7910	4270	6090	5940.28	7.25	59	36719	6223	6156	6113	6046	6003	6190	6080	139	1820	500	4380	10	1	27820961	1644	95.32	0.40	12	0.52	62.00	14726.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5780	2.25	20240102	9890	-40.24	20230706	5160	14.53	20231101	3.03	N	033530	500	139 억	2017334	N	N	33	N	N
52	20240112	100412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	-180	5	-2.96	491185280	82353	50.44	6070	6090	5900	7910	4270	6090	5964.39	7.25	59	3095	6223	6156	6113	6046	6003	6190	6080	139	1820	500	4380	10	1	27820961	1644	95.32	0.40	12	0.30	62.00	14726.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5780	2.25	20240102	9890	-40.24	20230706	5160	14.53	20231101	3.03	N	033530	500	139 억	2017334	N	N	33	N	N
53	20240112	090412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6060	-30	5	-0.49	46672520	7700	4.72	6070	6090	6050	7910	4270	6090	6061.37	7.25	59	-2529	6223	6156	6113	6046	6003	6190	6080	139	1820	500	4380	10	1	27820961	1686	97.74	0.41	12	0.03	62.00	14726.00	9890	20230706	-38.73	5160	20231101	17.44	6890	-12.05	20240105	5780	4.84	20240102	9890	-38.73	20230706	5160	17.44	20231101	3.03	N	033530	500	139 억	2017334	N	N	33	N	N
54	20240111	160410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	40	2	0.66	995437500	162529	49.67	6070	6180	6070	7860	4240	6050	6124.69	7.26	-5354	-2726	6343	6196	6103	5956	5863	6150	5910	139	1810	500	4350	10	1	27820961	1694	98.23	0.41	12	0.58	62.00	14726.00	9890	20230706	-38.42	5160	20231101	18.02	6890	-11.61	20240105	5780	5.36	20240102	9890	-38.42	20230706	5160	18.02	20231101	2.96	N	033530	500	139 억	2020693	N	N	33	N	N
55	20240111	150413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6110	60	2	0.99	869692770	141879	43.36	6070	6180	6070	7860	4240	6050	6129.82	7.26	-5354	-7718	6343	6196	6103	5956	5863	6150	5910	139	1810	500	4350	10	1	27820961	1700	98.55	0.41	12	0.51	62.00	14726.00	9890	20230706	-38.22	5160	20231101	18.41	6890	-11.32	20240105	5780	5.71	20240102	9890	-38.22	20230706	5160	18.41	20231101	2.96	N	033530	500	139 억	2020693	N	N	24	N	N
56	20240111	140412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6120	70	2	1.16	764754480	124700	38.11	6070	6180	6070	7860	4240	6050	6132.75	7.26	-5354	-8690	6343	6196	6103	5956	5863	6150	5910	139	1810	500	4350	10	1	27820961	1703	98.71	0.42	12	0.45	62.00	14726.00	9890	20230706	-38.12	5160	20231101	18.60	6890	-11.18	20240105	5780	5.88	20240102	9890	-38.12	20230706	5160	18.60	20231101	2.96	N	033530	500	139 억	2020693	N	N	24	N	N
57	20240111	130410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6110	60	2	0.99	699193470	113979	34.84	6070	6180	6070	7860	4240	6050	6134.41	7.26	-5354	-2618	6343	6196	6103	5956	5863	6150	5910	139	1810	500	4350	10	1	27820961	1700	98.55	0.41	12	0.41	62.00	14726.00	9890	20230706	-38.22	5160	20231101	18.41	6890	-11.32	20240105	5780	5.71	20240102	9890	-38.22	20230706	5160	18.41	20231101	2.96	N	033530	500	139 억	2020693	N	N	24	N	N
58	20240111	120411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6130	80	2	1.32	634105370	103328	31.58	6070	6180	6070	7860	4240	6050	6136.82	7.26	-5354	978	6343	6196	6103	5956	5863	6150	5910	139	1810	500	4350	10	1	27820961	1705	98.87	0.42	12	0.37	62.00	14726.00	9890	20230706	-38.02	5160	20231101	18.80	6890	-11.03	20240105	5780	6.06	20240102	9890	-38.02	20230706	5160	18.80	20231101	2.96	N	033530	500	139 억	2020693	N	N	24	N	N
59	20240111	110413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6110	60	2	0.99	570498980	92940	28.41	6070	6180	6070	7860	4240	6050	6138.36	7.26	-5354	4990	6343	6196	6103	5956	5863	6150	5910	139	1810	500	4350	10	1	27820961	1700	98.55	0.41	12	0.33	62.00	14726.00	9890	20230706	-38.22	5160	20231101	18.41	6890	-11.32	20240105	5780	5.71	20240102	9890	-38.22	20230706	5160	18.41	20231101	2.96	N	033530	500	139 억	2020693	N	N	24	N	N
60	20240111	100412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6130	80	2	1.32	462227140	75279	23.01	6070	6180	6070	7860	4240	6050	6140.19	7.26	-5354	5911	6343	6196	6103	5956	5863	6150	5910	139	1810	500	4350	10	1	27820961	1705	98.87	0.42	12	0.27	62.00	14726.00	9890	20230706	-38.02	5160	20231101	18.80	6890	-11.03	20240105	5780	6.06	20240102	9890	-38.02	20230706	5160	18.80	20231101	2.96	N	033530	500	139 억	2020693	N	N	24	N	N
61	20240111	090411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	30	2	0.50	39105630	6434	1.97	6070	6100	6070	7860	4240	6050	6077.97	7.26	-5354	-1456	6343	6196	6103	5956	5863	6150	5910	139	1810	500	4350	10	1	27820961	1692	98.06	0.41	12	0.02	62.00	14726.00	9890	20230706	-38.52	5160	20231101	17.83	6890	-11.76	20240105	5780	5.19	20240102	9890	-38.52	20230706	5160	17.83	20231101	2.96	N	033530	500	139 억	2020693	N	N	24	N	N
62	20240110	160410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	-20	5	-0.33	1976446270	323163	107.90	6060	6250	6010	7890	4250	6070	6115.99	7.49	-5849	-60366	6223	6146	6093	6016	5963	6120	5990	139	1820	500	4370	10	1	27820961	1683	97.58	0.41	12	1.16	62.00	14726.00	9890	20230706	-38.83	5160	20230104	17.25	6890	-12.19	20240105	5780	4.67	20240102	9890	-38.83	20230706	5160	17.25	20231101	2.94	N	033530	500	139 억	2084141	N	N	24	N	N
63	20240110	150410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6040	-30	5	-0.49	1920349240	313881	104.80	6060	6250	6010	7890	4250	6070	6118.11	7.49	-5849	-59796	6223	6146	6093	6016	5963	6120	5990	139	1820	500	4370	10	1	27820961	1680	97.42	0.41	12	1.13	62.00	14726.00	9890	20230706	-38.93	5160	20230104	17.05	6890	-12.34	20240105	5780	4.50	20240102	9890	-38.93	20230706	5160	17.05	20231101	2.94	N	033530	500	139 억	2084141	N	N	39	N	N
64	20240110	140411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	-20	5	-0.33	1713482610	279641	93.37	6060	6250	6010	7890	4250	6070	6127.48	7.49	-5849	-59437	6223	6146	6093	6016	5963	6120	5990	139	1820	500	4370	10	1	27820961	1683	97.58	0.41	12	1.01	62.00	14726.00	9890	20230706	-38.83	5160	20230104	17.25	6890	-12.19	20240105	5780	4.67	20240102	9890	-38.83	20230706	5160	17.25	20231101	2.94	N	033530	500	139 억	2084141	N	N	39	N	N
65	20240110	130410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6040	-30	5	-0.49	1570543070	255939	85.45	6060	6250	6040	7890	4250	6070	6136.45	7.49	-5849	-52484	6223	6146	6093	6016	5963	6120	5990	139	1820	500	4370	10	1	27820961	1680	97.42	0.41	12	0.92	62.00	14726.00	9890	20230706	-38.93	5160	20230104	17.05	6890	-12.34	20240105	5780	4.50	20240102	9890	-38.93	20230706	5160	17.05	20231101	2.94	N	033530	500	139 억	2084141	N	N	39	N	N
66	20240110	120411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6110	40	2	0.66	1389163560	226058	75.48	6060	6250	6050	7890	4250	6070	6145.23	7.49	-5849	-36557	6223	6146	6093	6016	5963	6120	5990	139	1820	500	4370	10	1	27820961	1700	98.55	0.41	12	0.81	62.00	14726.00	9890	20230706	-38.22	5160	20230104	18.41	6890	-11.32	20240105	5780	5.71	20240102	9890	-38.22	20230706	5160	18.41	20231101	2.94	N	033530	500	139 억	2084141	N	N	39	N	N
67	20240110	110411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	10	2	0.16	1227792140	199559	66.63	6060	6250	6050	7890	4250	6070	6152.61	7.49	-5849	-28803	6223	6146	6093	6016	5963	6120	5990	139	1820	500	4370	10	1	27820961	1692	98.06	0.41	12	0.72	62.00	14726.00	9890	20230706	-38.52	5160	20230104	17.83	6890	-11.76	20240105	5780	5.19	20240102	9890	-38.52	20230706	5160	17.83	20231101	2.94	N	033530	500	139 억	2084141	N	N	39	N	N
68	20240110	100410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6170	100	2	1.65	925907010	150347	50.20	6060	6250	6050	7890	4250	6070	6158.58	7.49	-5849	-15814	6223	6146	6093	6016	5963	6120	5990	139	1820	500	4370	10	1	27820961	1717	99.52	0.42	12	0.54	62.00	14726.00	9890	20230706	-37.61	5160	20230104	19.57	6890	-10.45	20240105	5780	6.75	20240102	9890	-37.61	20230706	5160	19.57	20231101	2.94	N	033530	500	139 억	2084141	N	N	39	N	N
69	20240110	090409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6100	30	2	0.49	62118760	10211	3.41	6060	6110	6060	7890	4250	6070	6083.78	7.49	-5849	-973	6223	6146	6093	6016	5963	6120	5990	139	1820	500	4370	10	1	27820961	1697	98.39	0.41	12	0.04	62.00	14726.00	9890	20230706	-38.32	5160	20230104	18.22	6890	-11.47	20240105	5780	5.54	20240102	9890	-38.32	20230706	5160	18.22	20231101	2.94	N	033530	500	139 억	2084141	N	N	39	N	N
70	20240109	160409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6070	-30	5	-0.49	1780587190	292891	68.83	6120	6170	6040	7930	4270	6100	6079.37	7.60	70	-25032	6266	6182	6066	5982	5866	6225	6025	139	1830	500	4390	10	1	27820961	1689	97.90	0.41	12	1.05	62.00	14726.00	9890	20230706	-38.62	5060	20230103	19.96	6890	-11.90	20240105	5780	5.02	20240102	9890	-38.62	20230706	5160	17.64	20231101	2.95	N	033530	500	139 억	2114245	N	N	39	N	N
71	20240109	150410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	-50	5	-0.82	1585922910	260759	61.27	6120	6170	6040	7930	4270	6100	6081.95	7.60	70	-28819	6266	6182	6066	5982	5866	6225	6025	139	1830	500	4390	10	1	27820961	1683	97.58	0.41	12	0.94	62.00	14726.00	9890	20230706	-38.83	5060	20230103	19.57	6890	-12.19	20240105	5780	4.67	20240102	9890	-38.83	20230706	5160	17.25	20231101	2.95	N	033530	500	139 억	2114245	N	N	162	N	N
72	20240109	140409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6070	-30	5	-0.49	1362499070	223874	52.61	6120	6170	6040	7930	4270	6100	6086.01	7.60	70	-31100	6266	6182	6066	5982	5866	6225	6025	139	1830	500	4390	10	1	27820961	1689	97.90	0.41	12	0.80	62.00	14726.00	9890	20230706	-38.62	5060	20230103	19.96	6890	-11.90	20240105	5780	5.02	20240102	9890	-38.62	20230706	5160	17.64	20231101	2.95	N	033530	500	139 억	2114245	N	N	162	N	N
73	20240109	130409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	-50	5	-0.82	1222567010	200790	47.18	6120	6170	6040	7930	4270	6100	6088.78	7.60	70	-25070	6266	6182	6066	5982	5866	6225	6025	139	1830	500	4390	10	1	27820961	1683	97.58	0.41	12	0.72	62.00	14726.00	9890	20230706	-38.83	5060	20230103	19.57	6890	-12.19	20240105	5780	4.67	20240102	9890	-38.83	20230706	5160	17.25	20231101	2.95	N	033530	500	139 억	2114245	N	N	162	N	N
74	20240109	120412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6110	10	2	0.16	944849160	155039	36.43	6120	6170	6050	7930	4270	6100	6094.27	7.60	70	-13495	6266	6182	6066	5982	5866	6225	6025	139	1830	500	4390	10	1	27820961	1700	98.55	0.41	12	0.56	62.00	14726.00	9890	20230706	-38.22	5060	20230103	20.75	6890	-11.32	20240105	5780	5.71	20240102	9890	-38.22	20230706	5160	18.41	20231101	2.95	N	033530	500	139 억	2114245	N	N	162	N	N
75	20240109	110409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	-10	5	-0.16	797133200	130848	30.75	6120	6170	6050	7930	4270	6100	6092.05	7.60	70	-12538	6266	6182	6066	5982	5866	6225	6025	139	1830	500	4390	10	1	27820961	1694	98.23	0.41	12	0.47	62.00	14726.00	9890	20230706	-38.42	5060	20230103	20.36	6890	-11.61	20240105	5780	5.36	20240102	9890	-38.42	20230706	5160	18.02	20231101	2.95	N	033530	500	139 억	2114245	N	N	162	N	N
76	20240109	100410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6140	40	2	0.66	417756200	68603	16.12	6120	6160	6050	7930	4270	6100	6089.47	7.60	70	-2293	6266	6182	6066	5982	5866	6225	6025	139	1830	500	4390	10	1	27820961	1708	99.03	0.42	12	0.25	62.00	14726.00	9890	20230706	-37.92	5060	20230103	21.34	6890	-10.89	20240105	5780	6.23	20240102	9890	-37.92	20230706	5160	18.99	20231101	2.95	N	033530	500	139 억	2114245	N	N	162	N	N
77	20240109	090409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6130	30	2	0.49	101213790	16564	3.89	6120	6130	6090	7930	4270	6100	6110.47	7.60	70	-8250	6266	6182	6066	5982	5866	6225	6025	139	1830	500	4390	10	1	27820961	1705	98.87	0.42	12	0.06	62.00	14726.00	9890	20230706	-38.02	5060	20230103	21.15	6890	-11.03	20240105	5780	6.06	20240102	9890	-38.02	20230706	5160	18.80	20231101	2.95	N	033530	500	139 억	2114245	N	N	162	N	N
78	20240108	160409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6100	0	3	0.00	2554588730	420481	4.37	6050	6150	5950	7930	4270	6100	6075.33	7.79	-3431	-55172	7306	6702	6286	5682	5266	7005	5985	139	1830	500	4390	10	1	27820961	1697	98.39	0.41	12	1.51	62.00	14726.00	9890	20230706	-38.32	5060	20230103	20.55	6890	-11.47	20240105	5780	5.54	20240102	9890	-38.32	20230706	5160	18.22	20231101	2.84	N	033530	500	139 억	2166585	N	N	162	N	N
79	20240108	150410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6110	10	2	0.16	2362647860	389096	4.05	6050	6150	5950	7930	4270	6100	6072.09	7.79	-3431	-43496	7306	6702	6286	5682	5266	7005	5985	139	1830	500	4390	10	1	27820961	1700	98.55	0.41	12	1.40	62.00	14726.00	9890	20230706	-38.22	5060	20230103	20.75	6890	-11.32	20240105	5780	5.71	20240102	9890	-38.22	20230706	5160	18.41	20231101	2.84	N	033530	500	139 억	2166585	N	N	118	N	N
80	20240108	140409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6120	20	2	0.33	2131816040	351283	3.65	6050	6150	5950	7930	4270	6100	6068.58	7.79	-3431	-29244	7306	6702	6286	5682	5266	7005	5985	139	1830	500	4390	10	1	27820961	1703	98.71	0.42	12	1.26	62.00	14726.00	9890	20230706	-38.12	5060	20230103	20.95	6890	-11.18	20240105	5780	5.88	20240102	9890	-38.12	20230706	5160	18.60	20231101	2.84	N	033530	500	139 억	2166585	N	N	118	N	N
81	20240108	130408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	-10	5	-0.16	1955335270	322359	3.35	6050	6150	5950	7930	4270	6100	6065.62	7.79	-3431	-23291	7306	6702	6286	5682	5266	7005	5985	139	1830	500	4390	10	1	27820961	1694	98.23	0.41	12	1.16	62.00	14726.00	9890	20230706	-38.42	5060	20230103	20.36	6890	-11.61	20240105	5780	5.36	20240102	9890	-38.42	20230706	5160	18.02	20231101	2.84	N	033530	500	139 억	2166585	N	N	118	N	N
82	20240108	120410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	-10	5	-0.16	1790624910	295313	3.07	6050	6150	5950	7930	4270	6100	6063.38	7.79	-3431	-22877	7306	6702	6286	5682	5266	7005	5985	139	1830	500	4390	10	1	27820961	1694	98.23	0.41	12	1.06	62.00	14726.00	9890	20230706	-38.42	5060	20230103	20.36	6890	-11.61	20240105	5780	5.36	20240102	9890	-38.42	20230706	5160	18.02	20231101	2.84	N	033530	500	139 억	2166585	N	N	118	N	N
83	20240108	110410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	-20	5	-0.33	1561847090	257651	2.68	6050	6150	5950	7930	4270	6100	6061.75	7.79	-3431	-28282	7306	6702	6286	5682	5266	7005	5985	139	1830	500	4390	10	1	27820961	1692	98.06	0.41	12	0.93	62.00	14726.00	9890	20230706	-38.52	5060	20230103	20.16	6890	-11.76	20240105	5780	5.19	20240102	9890	-38.52	20230706	5160	17.83	20231101	2.84	N	033530	500	139 억	2166585	N	N	118	N	N
84	20240108	100411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6110	10	2	0.16	1201301670	198438	2.06	6050	6140	5950	7930	4270	6100	6053.59	7.79	-3431	-25739	7306	6702	6286	5682	5266	7005	5985	139	1830	500	4390	10	1	27820961	1700	98.55	0.41	12	0.71	62.00	14726.00	9890	20230706	-38.22	5060	20230103	20.75	6890	-11.32	20240105	5780	5.71	20240102	9890	-38.22	20230706	5160	18.41	20231101	2.84	N	033530	500	139 억	2166585	N	N	118	N	N
85	20240108	090409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6010	-90	5	-1.48	443660050	73716	0.77	6050	6080	5950	7930	4270	6100	6017.57	7.79	-3431	-9569	7306	6702	6286	5682	5266	7005	5985	139	1830	500	4390	10	1	27820961	1672	96.94	0.41	12	0.26	62.00	14726.00	9890	20230706	-39.23	5060	20230103	18.77	6890	-12.77	20240105	5780	3.98	20240102	9890	-39.23	20230706	5160	16.47	20231101	2.84	N	033530	500	139 억	2166585	N	N	118	N	N
86	20240105	160408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6100	270	2	4.63	62128324370	9593946	9180.99	5900	6890	5870	7570	4090	5830	6475.86	8.13	0	-98570	5970	5900	5850	5780	5730	5875	5755	139	1740	500	4190	10	1	27820961	1697	98.39	0.41	12	34.48	62.00	14726.00	9890	20230706	-38.32	5060	20230103	20.55	6890	-11.47	20240105	5780	5.54	20240102	9890	-38.32	20230706	5160	18.22	20231101	2.76	N	033530	500	139 억	2262556	N	N	118	N	N
87	20240105	150408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6120	290	2	4.97	61250143540	9450003	9043.24	5900	6890	5870	7570	4090	5830	6481.49	8.13	0	-124166	5970	5900	5850	5780	5730	5875	5755	139	1740	500	4190	10	1	27820961	1703	98.71	0.42	12	33.97	62.00	14726.00	9890	20230706	-38.12	5060	20230103	20.95	6890	-11.18	20240105	5780	5.88	20240102	9890	-38.12	20230706	5160	18.60	20231101	2.76	N	033530	500	139 억	2262556	N	N	111	N	N
88	20240105	140409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6190	360	2	6.17	59840939290	9221070	8824.16	5900	6890	5870	7570	4090	5830	6489.59	8.13	0	-158205	5970	5900	5850	5780	5730	5875	5755	139	1740	500	4190	10	1	27820961	1722	99.84	0.42	12	33.14	62.00	14726.00	9890	20230706	-37.41	5060	20230103	22.33	6890	-10.16	20240105	5780	7.09	20240102	9890	-37.41	20230706	5160	19.96	20231101	2.76	N	033530	500	139 억	2262556	N	N	111	N	N
89	20240105	130409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6350	520	2	8.92	56736148770	8724288	8348.76	5900	6890	5870	7570	4090	5830	6503.24	8.13	0	-168353	5970	5900	5850	5780	5730	5875	5755	139	1740	500	4190	10	1	27820961	1767	102.42	0.43	12	31.36	62.00	14726.00	9890	20230706	-35.79	5060	20230103	25.49	6890	-7.84	20240105	5780	9.86	20240102	9890	-35.79	20230706	5160	23.06	20231101	2.76	N	033530	500	139 억	2262556	N	N	111	N	N
90	20240105	120408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6670	840	2	14.41	42197999670	6531367	6250.23	5900	6760	5870	7570	4090	5830	6460.82	8.13	0	-98464	5970	5900	5850	5780	5730	5875	5755	139	1740	500	4190	10	1	27820961	1856	107.58	0.45	12	23.48	62.00	14726.00	9890	20230706	-32.56	5060	20230103	31.82	6760	-1.33	20240105	5780	15.40	20240102	9890	-32.56	20230706	5160	29.26	20231101	2.76	N	033530	500	139 억	2262556	N	N	111	N	N
91	20240105	110407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6720	890	2	15.27	28743787050	4481088	4288.20	5900	6760	5870	7570	4090	5830	6414.47	8.13	0	-40997	5970	5900	5850	5780	5730	5875	5755	139	1740	500	4190	10	1	27820961	1870	108.39	0.46	12	16.11	62.00	14726.00	9890	20230706	-32.05	5060	20230103	32.81	6760	-0.59	20240105	5780	16.26	20240102	9890	-32.05	20230706	5160	30.23	20231101	2.76	N	033530	500	139 억	2262556	N	N	111	N	N
92	20240105	100411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	250	2	4.29	2149109640	354918	339.64	5900	6170	5870	7570	4090	5830	6055.23	8.13	0	4034	5970	5900	5850	5780	5730	5875	5755	139	1740	500	4190	10	1	27820961	1692	98.06	0.41	12	1.28	62.00	14726.00	9890	20230706	-38.52	5060	20230103	20.16	6170	-1.46	20240105	5780	5.19	20240102	9890	-38.52	20230706	5160	17.83	20231101	2.76	N	033530	500	139 억	2262556	N	N	111	N	N
93	20240105	090408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5880	50	2	0.86	25304510	4291	4.11	5900	5920	5870	7570	4090	5830	5897.11	8.13	0	-1063	5970	5900	5850	5780	5730	5875	5755	139	1740	500	4190	10	1	27820961	1636	94.84	0.40	12	0.02	62.00	14726.00	9890	20230706	-40.55	5060	20230103	16.21	6050	-2.81	20240102	5780	1.73	20240102	9890	-40.55	20230706	5160	13.95	20231101	2.76	N	033530	500	139 억	2262556	N	N	111	N	N
94	20240104	160406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5830	-60	5	-1.02	608347920	104136	61.42	5890	5920	5800	7650	4130	5890	5841.80	8.30	0	-43183	5970	5930	5890	5850	5810	5950	5870	139	1760	500	4240	10	1	27820961	1622	94.03	0.40	12	0.37	62.00	14726.00	9890	20230706	-41.05	5060	20230103	15.22	6050	-3.64	20240102	5780	0.87	20240102	9890	-41.05	20230706	5160	12.98	20230104	2.68	N	033530	500	139 억	2309012	N	N	111	N	N
95	20240104	150407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	-80	5	-1.36	565053400	96705	57.04	5890	5920	5800	7650	4130	5890	5842.99	8.30	0	-38609	5970	5930	5890	5850	5810	5950	5870	139	1760	500	4240	10	1	27820961	1616	93.71	0.39	12	0.35	62.00	14726.00	9890	20230706	-41.25	5060	20230103	14.82	6050	-3.97	20240102	5780	0.52	20240102	9890	-41.25	20230706	5160	12.60	20230104	2.68	N	033530	500	139 억	2309012	N	N	252	N	N
96	20240104	140408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	-80	5	-1.36	468137000	80032	47.21	5890	5920	5800	7650	4130	5890	5849.29	8.30	0	-30491	5970	5930	5890	5850	5810	5950	5870	139	1760	500	4240	10	1	27820961	1616	93.71	0.39	12	0.29	62.00	14726.00	9890	20230706	-41.25	5060	20230103	14.82	6050	-3.97	20240102	5780	0.52	20240102	9890	-41.25	20230706	5160	12.60	20230104	2.68	N	033530	500	139 억	2309012	N	N	252	N	N
97	20240104	130408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	-50	5	-0.85	425447420	72688	42.87	5890	5920	5800	7650	4130	5890	5852.98	8.30	0	-26565	5970	5930	5890	5850	5810	5950	5870	139	1760	500	4240	10	1	27820961	1625	94.19	0.40	12	0.26	62.00	14726.00	9890	20230706	-40.95	5060	20230103	15.42	6050	-3.47	20240102	5780	1.04	20240102	9890	-40.95	20230706	5160	13.18	20230104	2.68	N	033530	500	139 억	2309012	N	N	252	N	N
98	20240104	120406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5820	-70	5	-1.19	402856650	68807	40.58	5890	5920	5800	7650	4130	5890	5854.80	8.30	0	-25062	5970	5930	5890	5850	5810	5950	5870	139	1760	500	4240	10	1	27820961	1619	93.87	0.40	12	0.25	62.00	14726.00	9890	20230706	-41.15	5060	20230103	15.02	6050	-3.80	20240102	5780	0.69	20240102	9890	-41.15	20230706	5160	12.79	20230104	2.68	N	033530	500	139 억	2309012	N	N	252	N	N
99	20240104	110406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5830	-60	5	-1.02	343293390	58569	34.55	5890	5920	5810	7650	4130	5890	5861.27	8.30	0	-22028	5970	5930	5890	5850	5810	5950	5870	139	1760	500	4240	10	1	27820961	1622	94.03	0.40	12	0.21	62.00	14726.00	9890	20230706	-41.05	5060	20230103	15.22	6050	-3.64	20240102	5780	0.87	20240102	9890	-41.05	20230706	5160	12.98	20230104	2.68	N	033530	500	139 억	2309012	N	N	252	N	N
100	20240104	100406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5870	-20	5	-0.34	176260180	30003	17.70	5890	5920	5830	7650	4130	5890	5874.67	8.30	0	-12532	5970	5930	5890	5850	5810	5950	5870	139	1760	500	4240	10	1	27820961	1633	94.68	0.40	12	0.11	62.00	14726.00	9890	20230706	-40.65	5060	20230103	16.01	6050	-2.98	20240102	5780	1.56	20240102	9890	-40.65	20230706	5160	13.76	20230104	2.68	N	033530	500	139 억	2309012	N	N	252	N	N
101	20240104	090408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5880	-10	5	-0.17	9298270	1580	0.93	5890	5890	5830	7650	4130	5890	5884.44	8.30	0	-386	5970	5930	5890	5850	5810	5950	5870	139	1760	500	4240	10	1	27820961	1636	94.84	0.40	12	0.01	62.00	14726.00	9890	20230706	-40.55	5060	20230103	16.21	6050	-2.81	20240102	5780	1.73	20240102	9890	-40.55	20230706	5160	13.95	20230104	2.68	N	033530	500	139 억	2309012	N	N	252	N	N
102	20240103	160406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	-110	5	-1.83	995639430	169136	66.17	5860	5930	5850	7800	4200	6000	5886.62	8.44	0	-40643	6213	6106	5943	5836	5673	6160	5890	139	1800	500	4320	10	1	27820961	1639	95.00	0.40	12	0.61	62.00	14726.00	9890	20230706	-40.44	5060	20230103	16.40	6050	-2.64	20240102	5780	1.90	20240102	9890	-40.44	20230706	5060	16.40	20230103	2.68	N	033530	500	139 억	2347766	N	N	252	N	N
103	20240103	150405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	-100	5	-1.67	904596640	153682	60.12	5860	5930	5850	7800	4200	6000	5886.16	8.44	0	-34026	6213	6106	5943	5836	5673	6160	5890	139	1800	500	4320	10	1	27820961	1641	95.16	0.40	12	0.55	62.00	14726.00	9890	20230706	-40.34	5060	20230103	16.60	6050	-2.48	20240102	5780	2.08	20240102	9890	-40.34	20230706	5060	16.60	20230103	2.68	N	033530	500	139 억	2347766	N	N	1	N	N
104	20240103	140403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	-100	5	-1.67	832891240	141514	55.36	5860	5930	5850	7800	4200	6000	5885.57	8.44	0	-30237	6213	6106	5943	5836	5673	6160	5890	139	1800	500	4320	10	1	27820961	1641	95.16	0.40	12	0.51	62.00	14726.00	9890	20230706	-40.34	5060	20230103	16.60	6050	-2.48	20240102	5780	2.08	20240102	9890	-40.34	20230706	5060	16.60	20230103	2.68	N	033530	500	139 억	2347766	N	N	1	N	N
105	20240103	130405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	-100	5	-1.67	728086780	123723	48.40	5860	5930	5850	7800	4200	6000	5884.81	8.44	0	-23955	6213	6106	5943	5836	5673	6160	5890	139	1800	500	4320	10	1	27820961	1641	95.16	0.40	12	0.44	62.00	14726.00	9890	20230706	-40.34	5060	20230103	16.60	6050	-2.48	20240102	5780	2.08	20240102	9890	-40.34	20230706	5060	16.60	20230103	2.68	N	033530	500	139 억	2347766	N	N	1	N	N
106	20240103	120408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	-100	5	-1.67	681117790	115755	45.28	5860	5930	5850	7800	4200	6000	5884.13	8.44	0	-20151	6213	6106	5943	5836	5673	6160	5890	139	1800	500	4320	10	1	27820961	1641	95.16	0.40	12	0.42	62.00	14726.00	9890	20230706	-40.34	5060	20230103	16.60	6050	-2.48	20240102	5780	2.08	20240102	9890	-40.34	20230706	5060	16.60	20230103	2.68	N	033530	500	139 억	2347766	N	N	1	N	N
107	20240103	110405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	-70	5	-1.17	588772080	100072	39.15	5860	5930	5850	7800	4200	6000	5883.48	8.44	0	-16598	6213	6106	5943	5836	5673	6160	5890	139	1800	500	4320	10	1	27820961	1650	95.65	0.40	12	0.36	62.00	14726.00	9890	20230706	-40.04	5060	20230103	17.19	6050	-1.98	20240102	5780	2.60	20240102	9890	-40.04	20230706	5060	17.19	20230103	2.68	N	033530	500	139 억	2347766	N	N	1	N	N
108	20240103	100404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	-110	5	-1.83	363903180	61821	24.18	5860	5930	5850	7800	4200	6000	5886.40	8.44	0	-12459	6213	6106	5943	5836	5673	6160	5890	139	1800	500	4320	10	1	27820961	1639	95.00	0.40	12	0.22	62.00	14726.00	9890	20230706	-40.44	5060	20230103	16.40	6050	-2.64	20240102	5780	1.90	20240102	9890	-40.44	20230706	5060	16.40	20230103	2.68	N	033530	500	139 억	2347766	N	N	1	N	N
109	20240103	090404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	-70	5	-1.17	61949560	10536	4.12	5860	5930	5860	7800	4200	6000	5879.79	8.44	0	2171	6213	6106	5943	5836	5673	6160	5890	139	1800	500	4320	10	1	27820961	1650	95.65	0.40	12	0.04	62.00	14726.00	9890	20230706	-40.04	5060	20230103	17.19	6050	-1.98	20240102	5780	2.60	20240102	9890	-40.04	20230706	5060	17.19	20230103	2.68	N	033530	500	139 억	2347766	N	N	1	N	N
110	20240102	160405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	60	2	1.01	1496631610	253071	103.14	5940	6050	5780	7720	4160	5940	5913.72	8.60	0	-46474	6253	6096	5923	5766	5593	6175	5845	139	1780	500	4270	10	1	27820961	1669	96.77	0.41	12	0.91	62.00	14726.00	9890	20230706	-39.33	5060	20230103	18.58	6050	-0.83	20240102	5780	3.81	20240102	9890	-39.33	20230706	5060	18.58	20230103	2.71	N	033530	500	139 억	2392820	N	N	1	N	N
111	20240102	150404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	50	2	0.84	1381747040	233899	95.33	5940	6050	5780	7720	4160	5940	5907.45	8.60	0	-42184	6253	6096	5923	5766	5593	6175	5845	139	1780	500	4270	10	1	27820961	1666	96.61	0.41	12	0.84	62.00	14726.00	9890	20230706	-39.43	5060	20230103	18.38	6050	-0.99	20240102	5780	3.63	20240102	9890	-39.43	20230706	5060	18.38	20230103	2.71	N	033530	500	139 억	2392820	N	N	27	N	N
112	20240102	140405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	-90	5	-1.52	712806300	121957	49.70	5940	5950	5780	7720	4160	5940	5844.73	8.60	0	-20981	6253	6096	5923	5766	5593	6175	5845	139	1780	500	4270	10	1	27820961	1628	94.35	0.40	12	0.44	62.00	14726.00	9890	20230706	-40.85	5060	20230103	15.61	5950	-1.68	20240102	5780	1.21	20240102	9890	-40.85	20230706	5060	15.61	20230103	2.71	N	033530	500	139 억	2392820	N	N	27	N	N
113	20240102	130402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5820	-120	5	-2.02	616471880	105425	42.97	5940	5950	5780	7720	4160	5940	5847.49	8.60	0	-19762	6253	6096	5923	5766	5593	6175	5845	139	1780	500	4270	10	1	27820961	1619	93.87	0.40	12	0.38	62.00	14726.00	9890	20230706	-41.15	5060	20230103	15.02	5950	-2.18	20240102	5780	0.69	20240102	9890	-41.15	20230706	5060	15.02	20230103	2.71	N	033530	500	139 억	2392820	N	N	27	N	N
114	20240102	120403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	-130	5	-2.19	517302910	88372	36.02	5940	5950	5780	7720	4160	5940	5853.70	8.60	0	-19933	6253	6096	5923	5766	5593	6175	5845	139	1780	500	4270	10	1	27820961	1616	93.71	0.39	12	0.32	62.00	14726.00	9890	20230706	-41.25	5060	20230103	14.82	5950	-2.35	20240102	5780	0.52	20240102	9890	-41.25	20230706	5060	14.82	20230103	2.71	N	033530	500	139 억	2392820	N	N	27	N	N
115	20240102	110402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	-100	5	-1.68	323676100	55064	22.44	5940	5950	5820	7720	4160	5940	5878.18	8.60	0	-22142	6253	6096	5923	5766	5593	6175	5845	139	1780	500	4270	10	1	27820961	1625	94.19	0.40	12	0.20	62.00	14726.00	9890	20230706	-40.95	5060	20230103	15.42	5950	-1.85	20240102	5820	0.34	20240102	9890	-40.95	20230706	5060	15.42	20230103	2.71	N	033530	500	139 억	2392820	N	N	27	N	N
116	20240102	100358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	-50	5	-0.84	48456470	8205	3.34	5940	5940	5880	7720	4160	5940	5905.72	8.60	0	-4255	6253	6096	5923	5766	5593	6175	5845	139	1780	500	4270	10	1	27820961	1639	95.00	0.40	12	0.03	62.00	14726.00	9890	20230706	-40.44	5060	20230103	16.40	5940	-0.84	20240102	5880	0.17	20240102	9890	-40.44	20230706	5060	16.40	20230103	2.71	N	033530	500	139 억	2392820	N	N	27	N	N
117	20240102	090354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	0	3	0.00	0	0	0.00	0	0	0	7720	4160	5940	0.00	8.60	0	0	6253	6096	5923	5766	5593	6175	5845	139	1780	500	4270	10	1	27820961	1653	95.81	0.40	12	0.00	62.00	14726.00	9890	20230706	-39.94	5060	20230103	17.39	0	0.00	0	0	0.00	0	9890	-39.94	20230706	5060	17.39	20230103	2.71	N	033530	500	139 억	2392820	N	N	27	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History