KissMeData/023000/price/prices-20240101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	5	2	0.18	11329245	3977	31.72	2830	2870	2830	3690	1990	2840	2848.69	0.54	-35	2903	2871	2853	2821	2803	2862	2812	200	850	500	2040	5	1	40000000	1138	8.75	0.49	12	0.01	325.00	5788.00	3915	20230726	-27.33	2600	20230117	9.42	3065	-7.18	20240102	2810	1.25	20240117	3915	-27.33	20230726	2635	7.97	20230125	0.47	N	023000	500	200 억	217243	N	N	30	N	N
3	20240123	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	25	2	0.88	5569130	1956	15.60	2830	2870	2830	3690	1990	2840	2847.20	0.54	-35	2903	2871	2853	2821	2803	2862	2812	200	850	500	2040	5	1	40000000	1146	8.82	0.49	12	0.00	325.00	5788.00	3915	20230726	-26.82	2600	20230117	10.19	3065	-6.53	20240102	2810	1.96	20240117	3915	-26.82	20230726	2635	8.73	20230125	0.47	N	023000	500	200 억	217243	N	N	30	N	N
4	20240123	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	30	2	1.06	5554805	1951	15.56	2830	2870	2830	3690	1990	2840	2847.16	0.54	-35	2903	2871	2853	2821	2803	2862	2812	200	850	500	2040	5	1	40000000	1148	8.83	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.69	2600	20230117	10.38	3065	-6.36	20240102	2810	2.14	20240117	3915	-26.69	20230726	2635	8.92	20230125	0.47	N	023000	500	200 억	217243	N	N	30	N	N
5	20240123	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	0	3	0.00	606390	214	1.71	2830	2840	2830	3690	1990	2840	2833.60	0.54	-26	2903	2871	2853	2821	2803	2862	2812	200	850	500	2040	5	1	40000000	1136	8.74	0.49	12	0.00	325.00	5788.00	3915	20230726	-27.46	2600	20230117	9.23	3065	-7.34	20240102	2810	1.07	20240117	3915	-27.46	20230726	2635	7.78	20230125	0.47	N	023000	500	200 억	217243	N	N	30	N	N
6	20240119	160339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	10	2	0.35	29126075	10133	94.67	2840	2905	2840	3720	2010	2865	2874.38	0.55	58	2898	2881	2858	2841	2818	2890	2850	200	855	500	2060	5	1	40000000	1150	8.85	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.56	2590	20230113	11.00	3065	-6.20	20240102	2810	2.31	20240117	3915	-26.56	20230726	2620	9.73	20230119	0.47	N	023000	500	200 억	218275	N	N	22	N	N
7	20240119	150340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	25	2	0.87	26827390	9334	87.21	2840	2905	2840	3720	2010	2865	2874.16	0.55	-22	2898	2881	2858	2841	2818	2890	2850	200	855	500	2060	5	1	40000000	1156	8.89	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.18	2590	20230113	11.58	3065	-5.71	20240102	2810	2.85	20240117	3915	-26.18	20230726	2620	10.31	20230119	0.47	N	023000	500	200 억	218275	N	N	17	N	N
8	20240119	140339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	25	2	0.87	26656880	9275	86.66	2840	2905	2840	3720	2010	2865	2874.06	0.55	-22	2898	2881	2858	2841	2818	2890	2850	200	855	500	2060	5	1	40000000	1156	8.89	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.18	2590	20230113	11.58	3065	-5.71	20240102	2810	2.85	20240117	3915	-26.18	20230726	2620	10.31	20230119	0.47	N	023000	500	200 억	218275	N	N	17	N	N
9	20240119	130340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	25	2	0.87	26062800	9069	84.73	2840	2905	2840	3720	2010	2865	2873.83	0.55	-26	2898	2881	2858	2841	2818	2890	2850	200	855	500	2060	5	1	40000000	1156	8.89	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.18	2590	20230113	11.58	3065	-5.71	20240102	2810	2.85	20240117	3915	-26.18	20230726	2620	10.31	20230119	0.47	N	023000	500	200 억	218275	N	N	17	N	N
10	20240119	120341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	40	2	1.40	19397280	6757	63.13	2840	2905	2840	3720	2010	2865	2870.69	0.55	-29	2898	2881	2858	2841	2818	2890	2850	200	855	500	2060	5	1	40000000	1162	8.94	0.50	12	0.02	325.00	5788.00	3915	20230726	-25.80	2590	20230113	12.16	3065	-5.22	20240102	2810	3.38	20240117	3915	-25.80	20230726	2620	10.88	20230119	0.47	N	023000	500	200 억	218275	N	N	17	N	N
11	20240119	110341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	20	2	0.70	15462355	5399	50.44	2840	2900	2840	3720	2010	2865	2863.93	0.55	-31	2898	2881	2858	2841	2818	2890	2850	200	855	500	2060	5	1	40000000	1154	8.88	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.31	2590	20230113	11.39	3065	-5.87	20240102	2810	2.67	20240117	3915	-26.31	20230726	2620	10.11	20230119	0.47	N	023000	500	200 억	218275	N	N	17	N	N
12	20240119	100344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	30	2	1.05	13256415	4632	43.28	2840	2900	2840	3720	2010	2865	2861.92	0.55	-50	2898	2881	2858	2841	2818	2890	2850	200	855	500	2060	5	1	40000000	1158	8.91	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.05	2590	20230113	11.78	3065	-5.55	20240102	2810	3.02	20240117	3915	-26.05	20230726	2620	10.50	20230119	0.47	N	023000	500	200 억	218275	N	N	17	N	N
13	20240119	090339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	5	2	0.17	6599115	2323	21.70	2840	2875	2840	3720	2010	2865	2840.77	0.55	133	2898	2881	2858	2841	2818	2890	2850	200	855	500	2060	5	1	40000000	1148	8.83	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.69	2590	20230113	10.81	3065	-6.36	20240102	2810	2.14	20240117	3915	-26.69	20230726	2620	9.54	20230119	0.47	N	023000	500	200 억	218275	N	N	17	N	N
14	20240118	160339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	25	2	0.88	30610010	10701	49.67	2850	2875	2835	3690	1990	2840	2860.48	0.55	20	2933	2886	2848	2801	2763	2867	2782	200	850	500	2040	5	1	40000000	1146	8.82	0.49	12	0.03	325.00	5788.00	3915	20230726	-26.82	2590	20230113	10.62	3065	-6.53	20240102	2810	1.96	20240117	3915	-26.82	20230726	2620	9.35	20230119	0.47	N	023000	500	200 억	218282	N	N	17	N	N
15	20240118	150339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	20	2	0.70	25888250	9053	42.02	2850	2875	2835	3690	1990	2840	2859.63	0.55	72	2933	2886	2848	2801	2763	2867	2782	200	850	500	2040	5	1	40000000	1144	8.80	0.49	12	0.02	325.00	5788.00	3915	20230726	-26.95	2590	20230113	10.42	3065	-6.69	20240102	2810	1.78	20240117	3915	-26.95	20230726	2620	9.16	20230119	0.47	N	023000	500	200 억	218282	N	N	21	N	N
16	20240118	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	25	2	0.88	21742370	7599	35.27	2850	2875	2835	3690	1990	2840	2861.21	0.55	-52	2933	2886	2848	2801	2763	2867	2782	200	850	500	2040	5	1	40000000	1146	8.82	0.49	12	0.02	325.00	5788.00	3915	20230726	-26.82	2590	20230113	10.62	3065	-6.53	20240102	2810	1.96	20240117	3915	-26.82	20230726	2620	9.35	20230119	0.47	N	023000	500	200 억	218282	N	N	21	N	N
17	20240118	130340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	30	2	1.06	19313500	6748	31.32	2850	2875	2835	3690	1990	2840	2862.11	0.55	-78	2933	2886	2848	2801	2763	2867	2782	200	850	500	2040	5	1	40000000	1148	8.83	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.69	2590	20230113	10.81	3065	-6.36	20240102	2810	2.14	20240117	3915	-26.69	20230726	2620	9.54	20230119	0.47	N	023000	500	200 억	218282	N	N	21	N	N
18	20240118	120340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	30	2	1.06	15114280	5287	24.54	2850	2875	2835	3690	1990	2840	2858.76	0.55	-77	2933	2886	2848	2801	2763	2867	2782	200	850	500	2040	5	1	40000000	1148	8.83	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.69	2590	20230113	10.81	3065	-6.36	20240102	2810	2.14	20240117	3915	-26.69	20230726	2620	9.54	20230119	0.47	N	023000	500	200 억	218282	N	N	21	N	N
19	20240118	110340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	25	2	0.88	11228475	3929	18.24	2850	2875	2835	3690	1990	2840	2857.85	0.55	-76	2933	2886	2848	2801	2763	2867	2782	200	850	500	2040	5	1	40000000	1146	8.82	0.49	12	0.01	325.00	5788.00	3915	20230726	-26.82	2590	20230113	10.62	3065	-6.53	20240102	2810	1.96	20240117	3915	-26.82	20230726	2620	9.35	20230119	0.47	N	023000	500	200 억	218282	N	N	21	N	N
20	20240118	100339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	35	2	1.23	10544945	3690	17.13	2850	2875	2835	3690	1990	2840	2857.71	0.55	-71	2933	2886	2848	2801	2763	2867	2782	200	850	500	2040	5	1	40000000	1150	8.85	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.56	2590	20230113	11.00	3065	-6.20	20240102	2810	2.31	20240117	3915	-26.56	20230726	2620	9.73	20230119	0.47	N	023000	500	200 억	218282	N	N	21	N	N
21	20240118	090338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	10	2	0.35	1006050	353	1.64	2850	2850	2850	3690	1990	2840	2850.00	0.55	-69	2933	2886	2848	2801	2763	2867	2782	200	850	500	2040	5	1	40000000	1140	8.77	0.49	12	0.00	325.00	5788.00	3915	20230726	-27.20	2590	20230113	10.04	3065	-7.01	20240102	2810	1.42	20240117	3915	-27.20	20230726	2620	8.78	20230119	0.47	N	023000	500	200 억	218282	N	N	21	N	N
22	20240117	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-45	5	-1.56	58281655	20488	154.56	2895	2895	2810	3750	2020	2885	2844.67	0.55	-3449	2921	2902	2886	2867	2851	2895	2860	200	865	500	2070	5	1	40000000	1136	8.74	0.49	12	0.05	325.00	5788.00	3915	20230726	-27.46	2585	20230111	9.86	3065	-7.34	20240102	2810	1.07	20240117	3915	-27.46	20230726	2600	9.23	20230117	0.46	N	023000	500	200 억	221812	N	N	21	N	N
23	20240117	150340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-45	5	-1.56	54708920	19230	145.07	2895	2895	2810	3750	2020	2885	2844.98	0.55	-3401	2921	2902	2886	2867	2851	2895	2860	200	865	500	2070	5	1	40000000	1136	8.74	0.49	12	0.05	325.00	5788.00	3915	20230726	-27.46	2585	20230111	9.86	3065	-7.34	20240102	2810	1.07	20240117	3915	-27.46	20230726	2600	9.23	20230117	0.46	N	023000	500	200 억	221812	N	N	46	N	N
24	20240117	140338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-30	5	-1.04	45503640	16004	120.73	2895	2895	2810	3750	2020	2885	2843.27	0.55	-3104	2921	2902	2886	2867	2851	2895	2860	200	865	500	2070	5	1	40000000	1142	8.78	0.49	12	0.04	325.00	5788.00	3915	20230726	-27.08	2585	20230111	10.44	3065	-6.85	20240102	2810	1.60	20240117	3915	-27.08	20230726	2600	9.81	20230117	0.46	N	023000	500	200 억	221812	N	N	46	N	N
25	20240117	130339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-50	5	-1.73	32667080	11487	86.66	2895	2895	2810	3750	2020	2885	2843.83	0.55	-1546	2921	2902	2886	2867	2851	2895	2860	200	865	500	2070	5	1	40000000	1134	8.72	0.49	12	0.03	325.00	5788.00	3915	20230726	-27.59	2585	20230111	9.67	3065	-7.50	20240102	2810	0.89	20240117	3915	-27.59	20230726	2600	9.04	20230117	0.46	N	023000	500	200 억	221812	N	N	46	N	N
26	20240117	120340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-50	5	-1.73	32644420	11479	86.59	2895	2895	2810	3750	2020	2885	2843.84	0.55	-1542	2921	2902	2886	2867	2851	2895	2860	200	865	500	2070	5	1	40000000	1134	8.72	0.49	12	0.03	325.00	5788.00	3915	20230726	-27.59	2585	20230111	9.67	3065	-7.50	20240102	2810	0.89	20240117	3915	-27.59	20230726	2600	9.04	20230117	0.46	N	023000	500	200 억	221812	N	N	46	N	N
27	20240117	110340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	-55	5	-1.91	31222650	10976	82.80	2895	2895	2810	3750	2020	2885	2844.63	0.55	-1551	2921	2902	2886	2867	2851	2895	2860	200	865	500	2070	5	1	40000000	1132	8.71	0.49	12	0.03	325.00	5788.00	3915	20230726	-27.71	2585	20230111	9.48	3065	-7.67	20240102	2810	0.71	20240117	3915	-27.71	20230726	2600	8.85	20230117	0.46	N	023000	500	200 억	221812	N	N	46	N	N
28	20240117	100338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	-40	5	-1.39	16818865	5884	44.39	2895	2895	2840	3750	2020	2885	2858.41	0.55	-915	2921	2902	2886	2867	2851	2895	2860	200	865	500	2070	5	1	40000000	1138	8.75	0.49	12	0.01	325.00	5788.00	3915	20230726	-27.33	2585	20230111	10.06	3065	-7.18	20240102	2840	0.18	20240117	3915	-27.33	20230726	2600	9.42	20230117	0.46	N	023000	500	200 억	221812	N	N	46	N	N
29	20240117	090338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	10	2	0.35	642690	222	1.67	2895	2895	2895	3750	2020	2885	2895.00	0.55	-20	2921	2902	2886	2867	2851	2895	2860	200	865	500	2070	5	1	40000000	1158	8.91	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.05	2585	20230111	11.99	3065	-5.55	20240102	2870	0.87	20240116	3915	-26.05	20230726	2600	11.35	20230117	0.46	N	023000	500	200 억	221812	N	N	46	N	N
30	20240116	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-10	5	-0.35	38191035	13256	31.38	2895	2905	2870	3760	2030	2895	2881.03	0.56	-159	3008	2951	2913	2856	2818	2932	2837	200	865	500	2080	5	1	40000000	1154	8.88	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.31	2565	20230110	12.48	3065	-5.87	20240102	2870	0.52	20240116	3915	-26.31	20230726	2590	11.39	20230116	0.46	N	023000	500	200 억	222059	N	N	46	N	N
31	20240116	150338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-5	5	-0.17	36229065	12576	29.77	2895	2905	2870	3760	2030	2895	2880.81	0.56	-333	3008	2951	2913	2856	2818	2932	2837	200	865	500	2080	5	1	40000000	1156	8.89	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.18	2565	20230110	12.67	3065	-5.71	20240102	2870	0.70	20240116	3915	-26.18	20230726	2590	11.58	20230116	0.46	N	023000	500	200 억	222059	N	N	47	N	N
32	20240116	140339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-20	5	-0.69	32946375	11438	27.07	2895	2905	2870	3760	2030	2895	2880.43	0.56	-354	3008	2951	2913	2856	2818	2932	2837	200	865	500	2080	5	1	40000000	1150	8.85	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.56	2565	20230110	12.09	3065	-6.20	20240102	2870	0.17	20240116	3915	-26.56	20230726	2590	11.00	20230116	0.46	N	023000	500	200 억	222059	N	N	47	N	N
33	20240116	130338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-15	5	-0.52	32088990	11140	26.37	2895	2905	2870	3760	2030	2895	2880.52	0.56	-354	3008	2951	2913	2856	2818	2932	2837	200	865	500	2080	5	1	40000000	1152	8.86	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.44	2565	20230110	12.28	3065	-6.04	20240102	2870	0.35	20240116	3915	-26.44	20230726	2590	11.20	20230116	0.46	N	023000	500	200 억	222059	N	N	47	N	N
34	20240116	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-10	5	-0.35	24795960	8601	20.36	2895	2905	2875	3760	2030	2895	2882.92	0.56	-452	3008	2951	2913	2856	2818	2932	2837	200	865	500	2080	5	1	40000000	1154	8.88	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.31	2565	20230110	12.48	3065	-5.87	20240102	2875	0.35	20240116	3915	-26.31	20230726	2590	11.39	20230116	0.46	N	023000	500	200 억	222059	N	N	47	N	N
35	20240116	110337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-10	5	-0.35	15830450	5486	12.98	2895	2905	2875	3760	2030	2895	2885.61	0.56	-452	3008	2951	2913	2856	2818	2932	2837	200	865	500	2080	5	1	40000000	1154	8.88	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.31	2565	20230110	12.48	3065	-5.87	20240102	2875	0.35	20240116	3915	-26.31	20230726	2590	11.39	20230116	0.46	N	023000	500	200 억	222059	N	N	47	N	N
36	20240116	100338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-15	5	-0.52	10553940	3651	8.64	2895	2905	2880	3760	2030	2895	2890.70	0.56	-449	3008	2951	2913	2856	2818	2932	2837	200	865	500	2080	5	1	40000000	1152	8.86	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.44	2565	20230110	12.28	3065	-6.04	20240102	2875	0.17	20240115	3915	-26.44	20230726	2590	11.20	20230116	0.46	N	023000	500	200 억	222059	N	N	47	N	N
37	20240116	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	5	2	0.17	170595	59	0.14	2895	2900	2885	3760	2030	2895	2891.44	0.56	-31	3008	2951	2913	2856	2818	2932	2837	200	865	500	2080	5	1	40000000	1160	8.92	0.50	12	0.00	325.00	5788.00	3915	20230726	-25.93	2565	20230110	13.06	3065	-5.38	20240102	2875	0.87	20240115	3915	-25.93	20230726	2590	11.97	20230116	0.46	N	023000	500	200 억	222059	N	N	47	N	N
38	20240115	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	-50	5	-1.70	122856350	42250	150.72	2950	2970	2875	3825	2065	2945	2907.89	0.56	-3780	3018	2981	2943	2906	2868	2962	2887	200	880	500	2120	5	1	40000000	1158	8.91	0.50	12	0.11	325.00	5788.00	3915	20230726	-26.05	2560	20230109	13.09	3065	-5.55	20240102	2875	0.70	20240115	3915	-26.05	20230726	2590	11.78	20230116	0.46	N	023000	500	200 억	225266	N	N	47	N	N
39	20240115	150338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-45	5	-1.53	121434300	41759	148.96	2950	2970	2875	3825	2065	2945	2907.98	0.56	-3733	3018	2981	2943	2906	2868	2962	2887	200	880	500	2120	5	1	40000000	1160	8.92	0.50	12	0.10	325.00	5788.00	3915	20230726	-25.93	2560	20230109	13.28	3065	-5.38	20240102	2875	0.87	20240115	3915	-25.93	20230726	2590	11.97	20230116	0.46	N	023000	500	200 억	225266	N	N	42	N	N
40	20240115	140338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-60	5	-2.04	110965915	38131	136.02	2950	2970	2875	3825	2065	2945	2910.12	0.56	-2450	3018	2981	2943	2906	2868	2962	2887	200	880	500	2120	5	1	40000000	1154	8.88	0.50	12	0.10	325.00	5788.00	3915	20230726	-26.31	2560	20230109	12.70	3065	-5.87	20240102	2875	0.35	20240115	3915	-26.31	20230726	2590	11.39	20230116	0.46	N	023000	500	200 억	225266	N	N	42	N	N
41	20240115	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-60	5	-2.04	107007255	36761	131.13	2950	2970	2875	3825	2065	2945	2910.89	0.56	-2216	3018	2981	2943	2906	2868	2962	2887	200	880	500	2120	5	1	40000000	1154	8.88	0.50	12	0.09	325.00	5788.00	3915	20230726	-26.31	2560	20230109	12.70	3065	-5.87	20240102	2875	0.35	20240115	3915	-26.31	20230726	2590	11.39	20230116	0.46	N	023000	500	200 억	225266	N	N	42	N	N
42	20240115	120336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-60	5	-2.04	99287965	34088	121.60	2950	2970	2875	3825	2065	2945	2912.70	0.56	-2138	3018	2981	2943	2906	2868	2962	2887	200	880	500	2120	5	1	40000000	1154	8.88	0.50	12	0.09	325.00	5788.00	3915	20230726	-26.31	2560	20230109	12.70	3065	-5.87	20240102	2875	0.35	20240115	3915	-26.31	20230726	2590	11.39	20230116	0.46	N	023000	500	200 억	225266	N	N	42	N	N
43	20240115	110336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-35	5	-1.19	31981275	10871	38.78	2950	2970	2910	3825	2065	2945	2941.89	0.56	-2877	3018	2981	2943	2906	2868	2962	2887	200	880	500	2120	5	1	40000000	1164	8.95	0.50	12	0.03	325.00	5788.00	3915	20230726	-25.67	2560	20230109	13.67	3065	-5.06	20240102	2905	0.17	20240112	3915	-25.67	20230726	2590	12.36	20230116	0.46	N	023000	500	200 억	225266	N	N	42	N	N
44	20240115	100336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-10	5	-0.34	25604150	8694	31.01	2950	2970	2920	3825	2065	2945	2945.04	0.56	-2017	3018	2981	2943	2906	2868	2962	2887	200	880	500	2120	5	1	40000000	1174	9.03	0.51	12	0.02	325.00	5788.00	3915	20230726	-25.03	2560	20230109	14.65	3065	-4.24	20240102	2905	1.03	20240112	3915	-25.03	20230726	2590	13.32	20230116	0.46	N	023000	500	200 억	225266	N	N	42	N	N
45	20240115	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-20	5	-0.68	662575	225	0.80	2950	2950	2925	3825	2065	2945	2944.78	0.56	-41	3018	2981	2943	2906	2868	2962	2887	200	880	500	2120	5	1	40000000	1170	9.00	0.51	12	0.00	325.00	5788.00	3915	20230726	-25.29	2560	20230109	14.26	3065	-4.57	20240102	2905	0.69	20240112	3915	-25.29	20230726	2590	12.93	20230116	0.46	N	023000	500	200 억	225266	N	N	42	N	N
46	20240112	160335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	-35	5	-1.17	82251950	28028	292.66	2980	2980	2905	3870	2090	2980	2934.56	0.57	-2281	3023	3001	2978	2956	2933	2990	2945	200	890	500	2140	5	1	40000000	1178	9.06	0.51	12	0.07	325.00	5788.00	3915	20230726	-24.78	2525	20230106	16.63	3065	-3.92	20240102	2905	1.38	20240112	3915	-24.78	20230726	2590	13.71	20230113	0.46	N	023000	500	200 억	227556	N	N	42	N	N
47	20240112	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-70	5	-2.35	75342430	25675	268.09	2980	2980	2905	3870	2090	2980	2934.47	0.57	-2284	3023	3001	2978	2956	2933	2990	2945	200	890	500	2140	5	1	40000000	1164	8.95	0.50	12	0.06	325.00	5788.00	3915	20230726	-25.67	2525	20230106	15.25	3065	-5.06	20240102	2905	0.17	20240112	3915	-25.67	20230726	2590	12.36	20230113	0.46	N	023000	500	200 억	227556	N	N	60	N	N
48	20240112	140336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	14742250	4984	52.04	2980	2980	2950	3870	2090	2980	2957.92	0.57	-1604	3023	3001	2978	2956	2933	2990	2945	200	890	500	2140	5	1	40000000	1186	9.12	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.27	2525	20230106	17.43	3065	-3.26	20240102	2935	1.02	20240110	3915	-24.27	20230726	2590	14.48	20230113	0.46	N	023000	500	200 억	227556	N	N	60	N	N
49	20240112	130335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-25	5	-0.84	8045955	2718	28.38	2980	2980	2955	3870	2090	2980	2960.25	0.57	-808	3023	3001	2978	2956	2933	2990	2945	200	890	500	2140	5	1	40000000	1182	9.09	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.52	2525	20230106	17.03	3065	-3.59	20240102	2935	0.68	20240110	3915	-24.52	20230726	2590	14.09	20230113	0.46	N	023000	500	200 억	227556	N	N	60	N	N
50	20240112	120335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	5627300	1900	19.84	2980	2980	2955	3870	2090	2980	2961.74	0.57	-808	3023	3001	2978	2956	2933	2990	2945	200	890	500	2140	5	1	40000000	1186	9.12	0.51	12	0.00	325.00	5788.00	3915	20230726	-24.27	2525	20230106	17.43	3065	-3.26	20240102	2935	1.02	20240110	3915	-24.27	20230726	2590	14.48	20230113	0.46	N	023000	500	200 억	227556	N	N	60	N	N
51	20240112	110334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	5428645	1833	19.14	2980	2980	2955	3870	2090	2980	2961.62	0.57	-808	3023	3001	2978	2956	2933	2990	2945	200	890	500	2140	5	1	40000000	1186	9.12	0.51	12	0.00	325.00	5788.00	3915	20230726	-24.27	2525	20230106	17.43	3065	-3.26	20240102	2935	1.02	20240110	3915	-24.27	20230726	2590	14.48	20230113	0.46	N	023000	500	200 억	227556	N	N	60	N	N
52	20240112	100335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	3475450	1174	12.26	2980	2980	2955	3870	2090	2980	2960.35	0.57	-710	3023	3001	2978	2956	2933	2990	2945	200	890	500	2140	5	1	40000000	1186	9.12	0.51	12	0.00	325.00	5788.00	3915	20230726	-24.27	2525	20230106	17.43	3065	-3.26	20240102	2935	1.02	20240110	3915	-24.27	20230726	2590	14.48	20230113	0.46	N	023000	500	200 억	227556	N	N	60	N	N
53	20240112	090335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	235420	79	0.82	2980	2980	2980	3870	2090	2980	2980.00	0.57	-24	3023	3001	2978	2956	2933	2990	2945	200	890	500	2140	5	1	40000000	1192	9.17	0.51	12	0.00	325.00	5788.00	3915	20230726	-23.88	2525	20230106	18.02	3065	-2.77	20240102	2935	1.53	20240110	3915	-23.88	20230726	2590	15.06	20230113	0.46	N	023000	500	200 억	227556	N	N	60	N	N
54	20240111	160333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	5	2	0.17	28429550	9577	97.74	3000	3000	2955	3865	2085	2975	2968.52	0.57	-454	3015	2995	2965	2945	2915	3005	2955	200	890	500	2140	5	1	40000000	1192	9.17	0.51	12	0.02	325.00	5788.00	3915	20230726	-23.88	2525	20230106	18.02	3065	-2.77	20240102	2935	1.53	20240110	3915	-23.88	20230726	2585	15.28	20230111	0.46	N	023000	500	200 억	228076	N	N	60	N	N
55	20240111	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	5	2	0.17	27780510	9359	95.52	3000	3000	2955	3865	2085	2975	2968.32	0.57	-434	3015	2995	2965	2945	2915	3005	2955	200	890	500	2140	5	1	40000000	1192	9.17	0.51	12	0.02	325.00	5788.00	3915	20230726	-23.88	2525	20230106	18.02	3065	-2.77	20240102	2935	1.53	20240110	3915	-23.88	20230726	2585	15.28	20230111	0.46	N	023000	500	200 억	228076	N	N	53	N	N
56	20240111	140335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	0	3	0.00	25954930	8744	89.24	3000	3000	2955	3865	2085	2975	2968.31	0.57	-430	3015	2995	2965	2945	2915	3005	2955	200	890	500	2140	5	1	40000000	1190	9.15	0.51	12	0.02	325.00	5788.00	3915	20230726	-24.01	2525	20230106	17.82	3065	-2.94	20240102	2935	1.36	20240110	3915	-24.01	20230726	2585	15.09	20230111	0.46	N	023000	500	200 억	228076	N	N	53	N	N
57	20240111	130333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	5	2	0.17	25440275	8571	87.48	3000	3000	2955	3865	2085	2975	2968.18	0.57	-428	3015	2995	2965	2945	2915	3005	2955	200	890	500	2140	5	1	40000000	1192	9.17	0.51	12	0.02	325.00	5788.00	3915	20230726	-23.88	2525	20230106	18.02	3065	-2.77	20240102	2935	1.53	20240110	3915	-23.88	20230726	2585	15.28	20230111	0.46	N	023000	500	200 억	228076	N	N	53	N	N
58	20240111	120334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-5	5	-0.17	17225420	5808	59.28	3000	3000	2955	3865	2085	2975	2965.81	0.57	-424	3015	2995	2965	2945	2915	3005	2955	200	890	500	2140	5	1	40000000	1188	9.14	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.14	2525	20230106	17.62	3065	-3.10	20240102	2935	1.19	20240110	3915	-24.14	20230726	2585	14.89	20230111	0.46	N	023000	500	200 억	228076	N	N	53	N	N
59	20240111	110336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-5	5	-0.17	14076690	4748	48.46	3000	3000	2955	3865	2085	2975	2964.76	0.57	-410	3015	2995	2965	2945	2915	3005	2955	200	890	500	2140	5	1	40000000	1188	9.14	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.14	2525	20230106	17.62	3065	-3.10	20240102	2935	1.19	20240110	3915	-24.14	20230726	2585	14.89	20230111	0.46	N	023000	500	200 억	228076	N	N	53	N	N
60	20240111	100334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	0	3	0.00	3180880	1066	10.88	3000	3000	2975	3865	2085	2975	2983.94	0.57	-427	3015	2995	2965	2945	2915	3005	2955	200	890	500	2140	5	1	40000000	1190	9.15	0.51	12	0.00	325.00	5788.00	3915	20230726	-24.01	2525	20230106	17.82	3065	-2.94	20240102	2935	1.36	20240110	3915	-24.01	20230726	2585	15.09	20230111	0.46	N	023000	500	200 억	228076	N	N	53	N	N
61	20240111	090333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	15	2	0.50	1031935	344	3.51	3000	3000	2985	3865	2085	2975	2999.81	0.57	-55	3015	2995	2965	2945	2915	3005	2955	200	890	500	2140	5	1	40000000	1196	9.20	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.63	2525	20230106	18.42	3065	-2.45	20240102	2935	1.87	20240110	3915	-23.63	20230726	2585	15.67	20230111	0.46	N	023000	500	200 억	228076	N	N	53	N	N
62	20240110	160333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	29018365	9798	137.36	2970	2985	2935	3870	2090	2980	2961.66	0.57	-334	2990	2985	2975	2970	2960	2987	2972	200	890	500	2140	5	1	40000000	1190	9.15	0.51	12	0.02	325.00	5788.00	3915	20230726	-24.01	2460	20230104	20.93	3065	-2.94	20240102	2935	1.36	20240110	3915	-24.01	20230726	2565	15.98	20230110	0.50	N	023000	500	200 억	228410	N	N	53	N	N
63	20240110	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	26934025	9097	127.53	2970	2985	2935	3870	2090	2980	2960.76	0.57	-224	2990	2985	2975	2970	2960	2987	2972	200	890	500	2140	5	1	40000000	1186	9.12	0.51	12	0.02	325.00	5788.00	3915	20230726	-24.27	2460	20230104	20.53	3065	-3.26	20240102	2935	1.02	20240110	3915	-24.27	20230726	2565	15.59	20230110	0.50	N	023000	500	200 억	228410	N	N	58	N	N
64	20240110	140334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	25389485	8576	120.23	2970	2985	2935	3870	2090	2980	2960.53	0.57	-219	2990	2985	2975	2970	2960	2987	2972	200	890	500	2140	5	1	40000000	1186	9.12	0.51	12	0.02	325.00	5788.00	3915	20230726	-24.27	2460	20230104	20.53	3065	-3.26	20240102	2935	1.02	20240110	3915	-24.27	20230726	2565	15.59	20230110	0.50	N	023000	500	200 억	228410	N	N	58	N	N
65	20240110	130333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	24028885	8117	113.80	2970	2985	2935	3870	2090	2980	2960.32	0.57	-219	2990	2985	2975	2970	2960	2987	2972	200	890	500	2140	5	1	40000000	1186	9.12	0.51	12	0.02	325.00	5788.00	3915	20230726	-24.27	2460	20230104	20.53	3065	-3.26	20240102	2935	1.02	20240110	3915	-24.27	20230726	2565	15.59	20230110	0.50	N	023000	500	200 억	228410	N	N	58	N	N
66	20240110	120334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	22545675	7618	106.80	2970	2985	2935	3870	2090	2980	2959.53	0.57	-217	2990	2985	2975	2970	2960	2987	2972	200	890	500	2140	5	1	40000000	1190	9.15	0.51	12	0.02	325.00	5788.00	3915	20230726	-24.01	2460	20230104	20.93	3065	-2.94	20240102	2935	1.36	20240110	3915	-24.01	20230726	2565	15.98	20230110	0.50	N	023000	500	200 억	228410	N	N	58	N	N
67	20240110	110333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	16612905	5625	78.86	2970	2975	2935	3870	2090	2980	2953.41	0.57	-214	2990	2985	2975	2970	2960	2987	2972	200	890	500	2140	5	1	40000000	1190	9.15	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.01	2460	20230104	20.93	3065	-2.94	20240102	2935	1.36	20240110	3915	-24.01	20230726	2565	15.98	20230110	0.50	N	023000	500	200 억	228410	N	N	58	N	N
68	20240110	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-25	5	-0.84	15656705	5303	74.34	2970	2975	2935	3870	2090	2980	2952.42	0.57	-209	2990	2985	2975	2970	2960	2987	2972	200	890	500	2140	5	1	40000000	1182	9.09	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.52	2460	20230104	20.12	3065	-3.59	20240102	2935	0.68	20240110	3915	-24.52	20230726	2565	15.20	20230110	0.50	N	023000	500	200 억	228410	N	N	58	N	N
69	20240110	090333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	650365	219	3.07	2970	2970	2965	3870	2090	2980	2969.70	0.57	-217	2990	2985	2975	2970	2960	2987	2972	200	890	500	2140	5	1	40000000	1186	9.12	0.51	12	0.00	325.00	5788.00	3915	20230726	-24.27	2460	20230104	20.53	3065	-3.26	20240102	2960	0.17	20240103	3915	-24.27	20230726	2565	15.59	20230110	0.50	N	023000	500	200 억	228410	N	N	58	N	N
70	20240109	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	10	2	0.34	21213525	7133	36.83	2970	2980	2965	3860	2080	2970	2974.00	0.57	-1204	3036	3002	2981	2947	2926	2992	2937	200	890	500	2130	5	1	40000000	1192	9.17	0.51	12	0.02	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3065	-2.77	20240102	2960	0.68	20240103	3915	-23.88	20230726	2560	16.41	20230109	0.50	N	023000	500	200 억	229056	N	N	58	N	N
71	20240109	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	0	3	0.00	16868200	5674	29.29	2970	2980	2965	3860	2080	2970	2972.89	0.57	-645	3036	3002	2981	2947	2926	2992	2937	200	890	500	2130	5	1	40000000	1188	9.14	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.14	2425	20230103	22.47	3065	-3.10	20240102	2960	0.34	20240103	3915	-24.14	20230726	2560	16.02	20230109	0.50	N	023000	500	200 억	229056	N	N	87	N	N
72	20240109	140332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	5	2	0.17	15650455	5264	27.18	2970	2980	2965	3860	2080	2970	2973.11	0.57	-636	3036	3002	2981	2947	2926	2992	2937	200	890	500	2130	5	1	40000000	1190	9.15	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.01	2425	20230103	22.68	3065	-2.94	20240102	2960	0.51	20240103	3915	-24.01	20230726	2560	16.21	20230109	0.50	N	023000	500	200 억	229056	N	N	87	N	N
73	20240109	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	10	2	0.34	15587980	5243	27.07	2970	2980	2965	3860	2080	2970	2973.10	0.57	-636	3036	3002	2981	2947	2926	2992	2937	200	890	500	2130	5	1	40000000	1192	9.17	0.51	12	0.01	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3065	-2.77	20240102	2960	0.68	20240103	3915	-23.88	20230726	2560	16.41	20230109	0.50	N	023000	500	200 억	229056	N	N	87	N	N
74	20240109	120334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	5	2	0.17	14665885	4933	25.47	2970	2980	2965	3860	2080	2970	2973.02	0.57	-518	3036	3002	2981	2947	2926	2992	2937	200	890	500	2130	5	1	40000000	1190	9.15	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.01	2425	20230103	22.68	3065	-2.94	20240102	2960	0.51	20240103	3915	-24.01	20230726	2560	16.21	20230109	0.50	N	023000	500	200 억	229056	N	N	87	N	N
75	20240109	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-5	5	-0.17	9942900	3348	17.29	2970	2980	2965	3860	2080	2970	2969.80	0.57	-489	3036	3002	2981	2947	2926	2992	2937	200	890	500	2130	5	1	40000000	1186	9.12	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.27	2425	20230103	22.27	3065	-3.26	20240102	2960	0.17	20240103	3915	-24.27	20230726	2560	15.82	20230109	0.50	N	023000	500	200 억	229056	N	N	87	N	N
76	20240109	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	5	2	0.17	6976395	2349	12.13	2970	2980	2965	3860	2080	2970	2969.94	0.57	-461	3036	3002	2981	2947	2926	2992	2937	200	890	500	2130	5	1	40000000	1190	9.15	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.01	2425	20230103	22.68	3065	-2.94	20240102	2960	0.51	20240103	3915	-24.01	20230726	2560	16.21	20230109	0.50	N	023000	500	200 억	229056	N	N	87	N	N
77	20240109	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	0	3	0.00	412925	139	0.72	2970	2980	2970	3860	2080	2970	2970.68	0.57	-98	3036	3002	2981	2947	2926	2992	2937	200	890	500	2130	5	1	40000000	1188	9.14	0.51	12	0.00	325.00	5788.00	3915	20230726	-24.14	2425	20230103	22.47	3065	-3.10	20240102	2960	0.34	20240103	3915	-24.14	20230726	2560	16.02	20230109	0.50	N	023000	500	200 억	229056	N	N	87	N	N
78	20240108	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-15	5	-0.50	56847285	19119	167.45	3015	3015	2960	3880	2090	2985	2973.34	0.57	-1052	3035	3010	2990	2965	2945	3022	2977	200	895	500	2140	5	1	40000000	1188	9.14	0.51	12	0.05	325.00	5788.00	3915	20230726	-24.14	2425	20230103	22.47	3065	-3.10	20240102	2960	0.34	20240108	3915	-24.14	20230726	2560	16.02	20230109	0.50	N	023000	500	200 억	229749	N	N	87	N	N
79	20240108	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-20	5	-0.67	56185000	18896	165.49	3015	3015	2960	3880	2090	2985	2973.38	0.57	-1074	3035	3010	2990	2965	2945	3022	2977	200	895	500	2140	5	1	40000000	1186	9.12	0.51	12	0.05	325.00	5788.00	3915	20230726	-24.27	2425	20230103	22.27	3065	-3.26	20240102	2960	0.17	20240108	3915	-24.27	20230726	2560	15.82	20230109	0.50	N	023000	500	200 억	229749	N	N	173	N	N
80	20240108	140332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-20	5	-0.67	39854580	13387	117.24	3015	3015	2965	3880	2090	2985	2977.11	0.57	-1077	3035	3010	2990	2965	2945	3022	2977	200	895	500	2140	5	1	40000000	1186	9.12	0.51	12	0.03	325.00	5788.00	3915	20230726	-24.27	2425	20230103	22.27	3065	-3.26	20240102	2960	0.17	20240103	3915	-24.27	20230726	2560	15.82	20230109	0.50	N	023000	500	200 억	229749	N	N	173	N	N
81	20240108	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-20	5	-0.67	30569595	10260	89.86	3015	3015	2965	3880	2090	2985	2979.49	0.57	-688	3035	3010	2990	2965	2945	3022	2977	200	895	500	2140	5	1	40000000	1186	9.12	0.51	12	0.03	325.00	5788.00	3915	20230726	-24.27	2425	20230103	22.27	3065	-3.26	20240102	2960	0.17	20240103	3915	-24.27	20230726	2560	15.82	20230109	0.50	N	023000	500	200 억	229749	N	N	173	N	N
82	20240108	120333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	0	3	0.00	13154655	4402	38.55	3015	3015	2980	3880	2090	2985	2988.34	0.57	-526	3035	3010	2990	2965	2945	3022	2977	200	895	500	2140	5	1	40000000	1194	9.18	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3065	-2.61	20240102	2960	0.84	20240103	3915	-23.75	20230726	2560	16.60	20230109	0.50	N	023000	500	200 억	229749	N	N	173	N	N
83	20240108	110333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	0	3	0.00	10032715	3355	29.38	3015	3015	2985	3880	2090	2985	2990.38	0.57	-395	3035	3010	2990	2965	2945	3022	2977	200	895	500	2140	5	1	40000000	1194	9.18	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3065	-2.61	20240102	2960	0.84	20240103	3915	-23.75	20230726	2560	16.60	20230109	0.50	N	023000	500	200 억	229749	N	N	173	N	N
84	20240108	100334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	10	2	0.34	1386815	462	4.05	3015	3015	2990	3880	2090	2985	3001.76	0.57	-286	3035	3010	2990	2965	2945	3022	2977	200	895	500	2140	5	1	40000000	1198	9.22	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3065	-2.28	20240102	2960	1.18	20240103	3915	-23.50	20230726	2560	16.99	20230109	0.50	N	023000	500	200 억	229749	N	N	173	N	N
85	20240108	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	30	2	1.01	439990	146	1.28	3015	3015	3010	3880	2090	2985	3013.63	0.57	-40	3035	3010	2990	2965	2945	3022	2977	200	895	500	2140	5	1	40000000	1206	9.28	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3065	-1.63	20240102	2960	1.86	20240103	3915	-22.99	20230726	2560	17.77	20230109	0.50	N	023000	500	200 억	229749	N	N	173	N	N
86	20240105	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-10	5	-0.33	34104700	11418	86.88	2980	3015	2970	3890	2100	2995	2986.92	0.58	-1956	3025	3010	2985	2970	2945	3015	2975	200	895	500	2150	5	1	40000000	1194	9.18	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3065	-2.61	20240102	2960	0.84	20240103	3915	-23.75	20230726	2525	18.22	20230106	0.52	N	023000	500	200 억	231688	N	N	173	N	N
87	20240105	150332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	0	3	0.00	33030090	11058	84.14	2980	3015	2970	3890	2100	2995	2986.99	0.58	-1945	3025	3010	2985	2970	2945	3015	2975	200	895	500	2150	5	1	40000000	1198	9.22	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3065	-2.28	20240102	2960	1.18	20240103	3915	-23.50	20230726	2525	18.61	20230106	0.52	N	023000	500	200 억	231688	N	N	198	N	N
88	20240105	140332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-10	5	-0.33	20858355	6998	53.25	2980	3010	2970	3890	2100	2995	2980.62	0.58	-215	3025	3010	2985	2970	2945	3015	2975	200	895	500	2150	5	1	40000000	1194	9.18	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3065	-2.61	20240102	2960	0.84	20240103	3915	-23.75	20230726	2525	18.22	20230106	0.52	N	023000	500	200 억	231688	N	N	198	N	N
89	20240105	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	0	3	0.00	18411560	6178	47.01	2980	3010	2970	3890	2100	2995	2980.18	0.58	-59	3025	3010	2985	2970	2945	3015	2975	200	895	500	2150	5	1	40000000	1198	9.22	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3065	-2.28	20240102	2960	1.18	20240103	3915	-23.50	20230726	2525	18.61	20230106	0.52	N	023000	500	200 억	231688	N	N	198	N	N
90	20240105	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-10	5	-0.33	16073260	5395	41.05	2980	3010	2970	3890	2100	2995	2979.29	0.58	-12	3025	3010	2985	2970	2945	3015	2975	200	895	500	2150	5	1	40000000	1194	9.18	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3065	-2.61	20240102	2960	0.84	20240103	3915	-23.75	20230726	2525	18.22	20230106	0.52	N	023000	500	200 억	231688	N	N	198	N	N
91	20240105	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-15	5	-0.50	13787455	4626	35.20	2980	3010	2970	3890	2100	2995	2980.43	0.58	-38	3025	3010	2985	2970	2945	3015	2975	200	895	500	2150	5	1	40000000	1192	9.17	0.51	12	0.01	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3065	-2.77	20240102	2960	0.68	20240103	3915	-23.88	20230726	2525	18.02	20230106	0.52	N	023000	500	200 억	231688	N	N	198	N	N
92	20240105	100334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-15	5	-0.50	5456775	1826	13.89	2980	3010	2980	3890	2100	2995	2988.38	0.58	-64	3025	3010	2985	2970	2945	3015	2975	200	895	500	2150	5	1	40000000	1192	9.17	0.51	12	0.00	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3065	-2.77	20240102	2960	0.68	20240103	3915	-23.88	20230726	2525	18.02	20230106	0.52	N	023000	500	200 억	231688	N	N	198	N	N
93	20240105	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	10	2	0.33	161065	54	0.41	2980	3010	2980	3890	2100	2995	2982.69	0.58	-37	3025	3010	2985	2970	2945	3015	2975	200	895	500	2150	5	1	40000000	1202	9.25	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3065	-1.96	20240102	2960	1.52	20240103	3915	-23.24	20230726	2525	19.01	20230106	0.52	N	023000	500	200 억	231688	N	N	198	N	N
94	20240104	160329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	35	2	1.18	39081920	13142	60.99	2995	3000	2960	3845	2075	2960	2973.80	0.59	-4094	3073	3016	2988	2931	2903	3002	2917	200	885	500	2130	5	1	40000000	1198	9.22	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3065	-2.28	20240102	2960	1.18	20240104	3915	-23.50	20230726	2460	21.75	20230104	0.51	N	023000	500	200 억	235672	N	N	198	N	N
95	20240104	150331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	20	2	0.68	37373010	12571	58.34	2995	3000	2960	3845	2075	2960	2972.95	0.59	-3798	3073	3016	2988	2931	2903	3002	2917	200	885	500	2130	5	1	40000000	1192	9.17	0.51	12	0.03	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3065	-2.77	20240102	2960	0.68	20240104	3915	-23.88	20230726	2460	21.14	20230104	0.51	N	023000	500	200 억	235672	N	N	453	N	N
96	20240104	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	20	2	0.68	24212050	8154	37.84	2995	2995	2960	3845	2075	2960	2969.35	0.59	-1876	3073	3016	2988	2931	2903	3002	2917	200	885	500	2130	5	1	40000000	1192	9.17	0.51	12	0.02	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3065	-2.77	20240102	2960	0.68	20240104	3915	-23.88	20230726	2460	21.14	20230104	0.51	N	023000	500	200 억	235672	N	N	453	N	N
97	20240104	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	15	2	0.51	19530095	6579	30.53	2995	2995	2960	3845	2075	2960	2968.55	0.59	-1428	3073	3016	2988	2931	2903	3002	2917	200	885	500	2130	5	1	40000000	1190	9.15	0.51	12	0.02	325.00	5788.00	3915	20230726	-24.01	2425	20230103	22.68	3065	-2.94	20240102	2960	0.51	20240104	3915	-24.01	20230726	2460	20.93	20230104	0.51	N	023000	500	200 억	235672	N	N	453	N	N
98	20240104	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	15	2	0.51	17765750	5987	27.78	2995	2995	2960	3845	2075	2960	2967.39	0.59	-1361	3073	3016	2988	2931	2903	3002	2917	200	885	500	2130	5	1	40000000	1190	9.15	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.01	2425	20230103	22.68	3065	-2.94	20240102	2960	0.51	20240104	3915	-24.01	20230726	2460	20.93	20230104	0.51	N	023000	500	200 억	235672	N	N	453	N	N
99	20240104	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	10	2	0.34	9776400	3294	15.29	2995	2995	2960	3845	2075	2960	2967.94	0.59	-1338	3073	3016	2988	2931	2903	3002	2917	200	885	500	2130	5	1	40000000	1188	9.14	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.14	2425	20230103	22.47	3065	-3.10	20240102	2960	0.34	20240104	3915	-24.14	20230726	2460	20.73	20230104	0.51	N	023000	500	200 억	235672	N	N	453	N	N
100	20240104	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	10	2	0.34	4685720	1578	7.32	2995	2995	2960	3845	2075	2960	2969.40	0.59	-902	3073	3016	2988	2931	2903	3002	2917	200	885	500	2130	5	1	40000000	1188	9.14	0.51	12	0.00	325.00	5788.00	3915	20230726	-24.14	2425	20230103	22.47	3065	-3.10	20240102	2960	0.34	20240104	3915	-24.14	20230726	2460	20.73	20230104	0.51	N	023000	500	200 억	235672	N	N	453	N	N
101	20240104	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	30	2	1.01	812480	272	1.26	2995	2995	2980	3845	2075	2960	2987.06	0.59	-243	3073	3016	2988	2931	2903	3002	2917	200	885	500	2130	5	1	40000000	1196	9.20	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3065	-2.45	20240102	2960	1.01	20240103	3915	-23.63	20230726	2460	21.54	20230104	0.51	N	023000	500	200 억	235672	N	N	453	N	N
102	20240103	160329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-50	5	-1.66	64075620	21465	110.31	2980	3045	2960	3910	2110	3010	2985.15	0.59	-2393	3093	3051	3023	2981	2953	3037	2967	200	900	500	2160	5	1	40000000	1184	9.11	0.51	12	0.05	325.00	5788.00	3915	20230726	-24.39	2425	20230103	22.06	3065	-3.43	20240102	2960	0.00	20240103	3915	-24.39	20230726	2425	22.06	20230103	0.51	N	023000	500	200 억	237889	N	N	453	N	N
103	20240103	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-35	5	-1.16	55831000	18682	96.01	2980	3045	2965	3910	2110	3010	2988.49	0.59	-2058	3093	3051	3023	2981	2953	3037	2967	200	900	500	2160	5	1	40000000	1190	9.15	0.51	12	0.05	325.00	5788.00	3915	20230726	-24.01	2425	20230103	22.68	3065	-2.94	20240102	2965	0.34	20240103	3915	-24.01	20230726	2425	22.68	20230103	0.51	N	023000	500	200 억	237889	N	N	0	N	N
104	20240103	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-20	5	-0.66	35205860	11754	60.41	2980	3045	2980	3910	2110	3010	2995.22	0.59	-1120	3093	3051	3023	2981	2953	3037	2967	200	900	500	2160	5	1	40000000	1196	9.20	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3065	-2.45	20240102	2980	0.34	20240103	3915	-23.63	20230726	2425	23.30	20230103	0.51	N	023000	500	200 억	237889	N	N	0	N	N
105	20240103	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-15	5	-0.50	31042020	10363	53.26	2980	3045	2980	3910	2110	3010	2995.47	0.59	-944	3093	3051	3023	2981	2953	3037	2967	200	900	500	2160	5	1	40000000	1198	9.22	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3065	-2.28	20240102	2980	0.50	20240103	3915	-23.50	20230726	2425	23.51	20230103	0.51	N	023000	500	200 억	237889	N	N	0	N	N
106	20240103	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-10	5	-0.33	23300425	7773	39.95	2980	3045	2980	3910	2110	3010	2997.61	0.59	-701	3093	3051	3023	2981	2953	3037	2967	200	900	500	2160	5	1	40000000	1200	9.23	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3065	-2.12	20240102	2980	0.67	20240103	3915	-23.37	20230726	2425	23.71	20230103	0.51	N	023000	500	200 억	237889	N	N	0	N	N
107	20240103	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-10	5	-0.33	19388575	6469	33.25	2980	3045	2980	3910	2110	3010	2997.15	0.59	-671	3093	3051	3023	2981	2953	3037	2967	200	900	500	2160	5	1	40000000	1200	9.23	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3065	-2.12	20240102	2980	0.67	20240103	3915	-23.37	20230726	2425	23.71	20230103	0.51	N	023000	500	200 억	237889	N	N	0	N	N
108	20240103	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-10	5	-0.33	10034145	3338	17.15	2980	3045	2980	3910	2110	3010	3006.04	0.59	-435	3093	3051	3023	2981	2953	3037	2967	200	900	500	2160	5	1	40000000	1200	9.23	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3065	-2.12	20240102	2980	0.67	20240103	3915	-23.37	20230726	2425	23.71	20230103	0.51	N	023000	500	200 억	237889	N	N	0	N	N
109	20240103	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-5	5	-0.17	611000	205	1.05	2980	3005	2980	3910	2110	3010	2980.49	0.59	-44	3093	3051	3023	2981	2953	3037	2967	200	900	500	2160	5	1	40000000	1202	9.25	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3065	-1.96	20240102	2980	0.84	20240103	3915	-23.24	20230726	2425	23.92	20230103	0.51	N	023000	500	200 억	237889	N	N	0	N	N
110	20240102	160329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	-55	5	-1.79	58219415	19339	127.51	3015	3065	2995	3980	2150	3065	3010.47	0.60	-2124	3111	3087	3041	3017	2971	3100	3030	200	915	500	2200	5	1	40000000	1204	9.26	0.52	12	0.05	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3065	-1.79	20240102	2995	0.50	20240102	3915	-23.12	20230726	2425	24.12	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
111	20240102	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	-35	5	-1.14	50302660	16709	110.17	3015	3065	2995	3980	2150	3065	3010.51	0.60	-1289	3111	3087	3041	3017	2971	3100	3030	200	915	500	2200	5	1	40000000	1212	9.32	0.52	12	0.04	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3065	-1.14	20240102	2995	1.17	20240102	3915	-22.61	20230726	2425	24.95	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
112	20240102	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	-55	5	-1.79	45000515	14953	98.59	3015	3065	2995	3980	2150	3065	3009.46	0.60	-1227	3111	3087	3041	3017	2971	3100	3030	200	915	500	2200	5	1	40000000	1204	9.26	0.52	12	0.04	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3065	-1.79	20240102	2995	0.50	20240102	3915	-23.12	20230726	2425	24.12	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
113	20240102	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-65	5	-2.12	41277360	13714	90.42	3015	3065	2995	3980	2150	3065	3009.87	0.60	-932	3111	3087	3041	3017	2971	3100	3030	200	915	500	2200	5	1	40000000	1200	9.23	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3065	-2.12	20240102	2995	0.17	20240102	3915	-23.37	20230726	2425	23.71	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
114	20240102	120327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	-55	5	-1.79	37576565	12480	82.28	3015	3065	3000	3980	2150	3065	3010.94	0.60	-199	3111	3087	3041	3017	2971	3100	3030	200	915	500	2200	5	1	40000000	1204	9.26	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3065	-1.79	20240102	3000	0.33	20240102	3915	-23.12	20230726	2425	24.12	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
115	20240102	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-65	5	-2.12	35795615	11887	78.37	3015	3065	3000	3980	2150	3065	3011.32	0.60	-164	3111	3087	3041	3017	2971	3100	3030	200	915	500	2200	5	1	40000000	1200	9.23	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3065	-2.12	20240102	3000	0.00	20240102	3915	-23.37	20230726	2425	23.71	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
116	20240102	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-50	5	-1.63	3142030	1042	6.87	3015	3065	3015	3980	2150	3065	3015.38	0.60	312	3111	3087	3041	3017	2971	3100	3030	200	915	500	2200	5	1	40000000	1206	9.28	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3065	-1.63	20240102	3015	0.00	20240102	3915	-22.99	20230726	2425	24.33	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
117	20240102	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3065	0	3	0.00	0	0	0.00	0	0	0	3980	2150	3065	0.00	0.60	0	3111	3087	3041	3017	2971	3100	3030	200	915	500	2200	5	1	40000000	1226	9.43	0.53	12	0.00	325.00	5788.00	3915	20230726	-21.71	2425	20230103	26.39	0	0.00	0	0	0.00	0	3915	-21.71	20230726	2425	26.39	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History