KissMeData/041650/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	marginalRateClassCode	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	120459	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3500	10	2	0.29	35382845	10195	47.61	3450	3500	3450	4535	2445	3490	3470.61	1.80	2599	3556	3522	3501	3467	3446	3512	3457	107	1045	500	2300	5	1	21471450	752	106.06	0.37	12	0.05	33.00	9348.00	4560	20230524	-23.25	2900	20230405	20.69	3665	-4.50	20240105	3405	2.79	20240118	4560	-23.25	20230524	2900	20.69	20230405	0.84	N	041650	500	107 억	385555	N	N	13	N	N
3	20240123	110458	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3495	5	2	0.14	33095130	9540	44.55	3450	3495	3450	4535	2445	3490	3469.09	1.80	2357	3556	3522	3501	3467	3446	3512	3457	107	1045	500	2300	5	1	21471450	750	105.91	0.37	12	0.04	33.00	9348.00	4560	20230524	-23.36	2900	20230405	20.52	3665	-4.64	20240105	3405	2.64	20240118	4560	-23.36	20230524	2900	20.52	20230405	0.84	N	041650	500	107 억	385555	N	N	13	N	N
4	20240123	100456	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3490	0	3	0.00	22666545	6549	30.59	3450	3490	3450	4535	2445	3490	3461.07	1.80	532	3556	3522	3501	3467	3446	3512	3457	107	1045	500	2300	5	1	21471450	749	105.76	0.37	12	0.03	33.00	9348.00	4560	20230524	-23.46	2900	20230405	20.34	3665	-4.77	20240105	3405	2.50	20240118	4560	-23.46	20230524	2900	20.34	20230405	0.84	N	041650	500	107 억	385555	N	N	13	N	N
5	20240123	090457	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3485	-5	5	-0.14	14218130	4121	19.25	3450	3485	3450	4535	2445	3490	3450.17	1.80	-408	3556	3522	3501	3467	3446	3512	3457	107	1045	500	2300	5	1	21471450	748	105.61	0.37	12	0.02	33.00	9348.00	4560	20230524	-23.57	2900	20230405	20.17	3665	-4.91	20240105	3405	2.35	20240118	4560	-23.57	20230524	2900	20.17	20230405	0.84	N	041650	500	107 억	385555	N	N	13	N	N
6	20240119	160453	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3535	35	2	1.00	96962295	27670	76.57	3465	3590	3455	4550	2450	3500	3504.21	1.83	-829	3603	3551	3478	3426	3353	3577	3452	107	1050	500	2310	5	1	21471450	759	107.12	0.38	12	0.13	33.00	9348.00	4560	20230524	-22.48	2900	20230405	21.90	3665	-3.55	20240105	3405	3.82	20240118	4560	-22.48	20230524	2900	21.90	20230405	0.90	N	041650	500	107 억	393104	N	N	8	N	N
7	20240119	150455	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3545	45	2	1.29	76467730	21870	60.52	3465	3590	3455	4550	2450	3500	3496.47	1.83	115	3603	3551	3478	3426	3353	3577	3452	107	1050	500	2310	5	1	21471450	761	107.42	0.38	12	0.10	33.00	9348.00	4560	20230524	-22.26	2900	20230405	22.24	3665	-3.27	20240105	3405	4.11	20240118	4560	-22.26	20230524	2900	22.24	20230405	0.90	N	041650	500	107 억	393104	N	N	3	N	N
8	20240119	140453	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3500	0	3	0.00	57855730	16577	45.87	3465	3590	3455	4550	2450	3500	3490.12	1.83	2182	3603	3551	3478	3426	3353	3577	3452	107	1050	500	2310	5	1	21471450	752	106.06	0.37	12	0.08	33.00	9348.00	4560	20230524	-23.25	2900	20230405	20.69	3665	-4.50	20240105	3405	2.79	20240118	4560	-23.25	20230524	2900	20.69	20230405	0.90	N	041650	500	107 억	393104	N	N	3	N	N
9	20240119	130455	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3475	-25	5	-0.71	49384730	14149	39.15	3465	3590	3455	4550	2450	3500	3490.33	1.83	2809	3603	3551	3478	3426	3353	3577	3452	107	1050	500	2310	5	1	21471450	746	105.30	0.37	12	0.07	33.00	9348.00	4560	20230524	-23.79	2900	20230405	19.83	3665	-5.18	20240105	3405	2.06	20240118	4560	-23.79	20230524	2900	19.83	20230405	0.90	N	041650	500	107 억	393104	N	N	3	N	N
10	20240119	120457	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3460	-40	5	-1.14	45703090	13085	36.21	3465	3590	3460	4550	2450	3500	3492.78	1.83	2871	3603	3551	3478	3426	3353	3577	3452	107	1050	500	2310	5	1	21471450	743	104.85	0.37	12	0.06	33.00	9348.00	4560	20230524	-24.12	2900	20230405	19.31	3665	-5.59	20240105	3405	1.62	20240118	4560	-24.12	20230524	2900	19.31	20230405	0.90	N	041650	500	107 억	393104	N	N	3	N	N
11	20240119	110456	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3480	-20	5	-0.57	32868945	9384	25.97	3465	3590	3465	4550	2450	3500	3502.66	1.83	2701	3603	3551	3478	3426	3353	3577	3452	107	1050	500	2310	5	1	21471450	747	105.45	0.37	12	0.04	33.00	9348.00	4560	20230524	-23.68	2900	20230405	20.00	3665	-5.05	20240105	3405	2.20	20240118	4560	-23.68	20230524	2900	20.00	20230405	0.90	N	041650	500	107 억	393104	N	N	3	N	N
12	20240119	100459	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3510	10	2	0.29	25113495	7164	19.82	3465	3590	3465	4550	2450	3500	3505.51	1.83	2085	3603	3551	3478	3426	3353	3577	3452	107	1050	500	2310	5	1	21471450	754	106.36	0.38	12	0.03	33.00	9348.00	4560	20230524	-23.03	2900	20230405	21.03	3665	-4.23	20240105	3405	3.08	20240118	4560	-23.03	20230524	2900	21.03	20230405	0.90	N	041650	500	107 억	393104	N	N	3	N	N
13	20240119	090453	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3515	15	2	0.43	13462605	3848	10.65	3465	3590	3465	4550	2450	3500	3498.60	1.83	2366	3603	3551	3478	3426	3353	3577	3452	107	1050	500	2310	5	1	21471450	755	106.52	0.38	12	0.02	33.00	9348.00	4560	20230524	-22.92	2900	20230405	21.21	3665	-4.09	20240105	3405	3.23	20240118	4560	-22.92	20230524	2900	21.21	20230405	0.90	N	041650	500	107 억	393104	N	N	3	N	N
14	20240118	160453	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3500	30	2	0.86	125007715	36137	64.61	3470	3530	3405	4510	2430	3470	3459.17	1.82	3034	3616	3542	3496	3422	3376	3520	3400	107	1040	500	2290	5	1	21471450	752	106.06	0.37	12	0.17	33.00	9348.00	4560	20230524	-23.25	2900	20230405	20.69	3665	-4.50	20240105	3405	2.79	20240118	4560	-23.25	20230524	2900	20.69	20230405	0.91	N	041650	500	107 억	390071	N	N	3	N	N
15	20240118	150453	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3500	30	2	0.86	120868925	34956	62.50	3470	3505	3405	4510	2430	3470	3457.72	1.82	3525	3616	3542	3496	3422	3376	3520	3400	107	1040	500	2290	5	1	21471450	752	106.06	0.37	12	0.16	33.00	9348.00	4560	20230524	-23.25	2900	20230405	20.69	3665	-4.50	20240105	3405	2.79	20240118	4560	-23.25	20230524	2900	20.69	20230405	0.91	N	041650	500	107 억	390071	N	N	3	N	N
16	20240118	140453	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3455	-15	5	-0.43	101995015	29536	52.81	3470	3490	3405	4510	2430	3470	3453.20	1.82	5096	3616	3542	3496	3422	3376	3520	3400	107	1040	500	2290	5	1	21471450	742	104.70	0.37	12	0.14	33.00	9348.00	4560	20230524	-24.23	2900	20230405	19.14	3665	-5.73	20240105	3405	1.47	20240118	4560	-24.23	20230524	2900	19.14	20230405	0.91	N	041650	500	107 억	390071	N	N	3	N	N
17	20240118	130453	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3470	0	3	0.00	95640520	27701	49.53	3470	3490	3405	4510	2430	3470	3452.56	1.82	5120	3616	3542	3496	3422	3376	3520	3400	107	1040	500	2290	5	1	21471450	745	105.15	0.37	12	0.13	33.00	9348.00	4560	20230524	-23.90	2900	20230405	19.66	3665	-5.32	20240105	3405	1.91	20240118	4560	-23.90	20230524	2900	19.66	20230405	0.91	N	041650	500	107 억	390071	N	N	3	N	N
18	20240118	120455	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3450	-20	5	-0.58	56596590	16453	29.42	3470	3470	3405	4510	2430	3470	3439.76	1.82	4778	3616	3542	3496	3422	3376	3520	3400	107	1040	500	2290	5	1	21471450	741	104.55	0.37	12	0.08	33.00	9348.00	4560	20230524	-24.34	2900	20230405	18.97	3665	-5.87	20240105	3405	1.32	20240118	4560	-24.34	20230524	2900	18.97	20230405	0.91	N	041650	500	107 억	390071	N	N	3	N	N
19	20240118	110455	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3445	-25	5	-0.72	43289285	12597	22.52	3470	3470	3405	4510	2430	3470	3436.28	1.82	3572	3616	3542	3496	3422	3376	3520	3400	107	1040	500	2290	5	1	21471450	740	104.39	0.37	12	0.06	33.00	9348.00	4560	20230524	-24.45	2900	20230405	18.79	3665	-6.00	20240105	3405	1.17	20240118	4560	-24.45	20230524	2900	18.79	20230405	0.91	N	041650	500	107 억	390071	N	N	3	N	N
20	20240118	100453	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3455	-15	5	-0.43	37693215	10976	19.63	3470	3470	3405	4510	2430	3470	3433.91	1.82	2779	3616	3542	3496	3422	3376	3520	3400	107	1040	500	2290	5	1	21471450	742	104.70	0.37	12	0.05	33.00	9348.00	4560	20230524	-24.23	2900	20230405	19.14	3665	-5.73	20240105	3405	1.47	20240118	4560	-24.23	20230524	2900	19.14	20230405	0.91	N	041650	500	107 억	390071	N	N	3	N	N
21	20240118	090453	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3470	0	3	0.00	2303975	664	1.19	3470	3470	3455	4510	2430	3470	3469.82	1.82	-170	3616	3542	3496	3422	3376	3520	3400	107	1040	500	2290	5	1	21471450	745	105.15	0.37	12	0.00	33.00	9348.00	4560	20230524	-23.90	2900	20230405	19.66	3665	-5.32	20240105	3450	0.58	20240117	4560	-23.90	20230524	2900	19.66	20230405	0.91	N	041650	500	107 억	390071	N	N	3	N	N
22	20240117	160451	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3470	-120	5	-3.34	195927070	55901	265.94	3570	3570	3450	4665	2515	3590	3504.86	1.92	-19778	3630	3610	3580	3560	3530	3620	3570	107	1075	500	2360	5	1	21471450	745	105.15	0.37	12	0.26	33.00	9348.00	4560	20230524	-23.90	2900	20230405	19.66	3665	-5.32	20240105	3450	0.58	20240117	4560	-23.90	20230524	2900	19.66	20230405	0.92	N	041650	500	107 억	412560	N	N	3	N	N
23	20240117	150454	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3460	-130	5	-3.62	185933780	53015	252.21	3570	3570	3450	4665	2515	3590	3507.13	1.92	-19192	3630	3610	3580	3560	3530	3620	3570	107	1075	500	2360	5	1	21471450	743	104.85	0.37	12	0.25	33.00	9348.00	4560	20230524	-24.12	2900	20230405	19.31	3665	-5.59	20240105	3450	0.29	20240117	4560	-24.12	20230524	2900	19.31	20230405	0.92	N	041650	500	107 억	412560	N	N	27	N	N
24	20240117	140452	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3470	-120	5	-3.34	175397590	49973	237.74	3570	3570	3450	4665	2515	3590	3509.79	1.92	-17525	3630	3610	3580	3560	3530	3620	3570	107	1075	500	2360	5	1	21471450	745	105.15	0.37	12	0.23	33.00	9348.00	4560	20230524	-23.90	2900	20230405	19.66	3665	-5.32	20240105	3450	0.58	20240117	4560	-23.90	20230524	2900	19.66	20230405	0.92	N	041650	500	107 억	412560	N	N	27	N	N
25	20240117	130453	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3505	-85	5	-2.37	135185150	38382	182.60	3570	3570	3490	4665	2515	3590	3522.03	1.92	-16500	3630	3610	3580	3560	3530	3620	3570	107	1075	500	2360	5	1	21471450	753	106.21	0.37	12	0.18	33.00	9348.00	4560	20230524	-23.14	2900	20230405	20.86	3665	-4.37	20240105	3490	0.43	20240117	4560	-23.14	20230524	2900	20.86	20230405	0.92	N	041650	500	107 억	412560	N	N	27	N	N
26	20240117	120454	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3515	-75	5	-2.09	94030415	26654	126.80	3570	3570	3515	4665	2515	3590	3527.73	1.92	-7769	3630	3610	3580	3560	3530	3620	3570	107	1075	500	2360	5	1	21471450	755	106.52	0.38	12	0.12	33.00	9348.00	4560	20230524	-22.92	2900	20230405	21.21	3665	-4.09	20240105	3510	0.14	20240102	4560	-22.92	20230524	2900	21.21	20230405	0.92	N	041650	500	107 억	412560	N	N	27	N	N
27	20240117	110454	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3540	-50	5	-1.39	84399560	23916	113.78	3570	3570	3515	4665	2515	3590	3528.91	1.92	-6949	3630	3610	3580	3560	3530	3620	3570	107	1075	500	2360	5	1	21471450	760	107.27	0.38	12	0.11	33.00	9348.00	4560	20230524	-22.37	2900	20230405	22.07	3665	-3.41	20240105	3510	0.85	20240102	4560	-22.37	20230524	2900	22.07	20230405	0.92	N	041650	500	107 억	412560	N	N	27	N	N
28	20240117	100451	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3545	-45	5	-1.25	72803725	20621	98.10	3570	3570	3515	4665	2515	3590	3530.46	1.92	-6556	3630	3610	3580	3560	3530	3620	3570	107	1075	500	2360	5	1	21471450	761	107.42	0.38	12	0.10	33.00	9348.00	4560	20230524	-22.26	2900	20230405	22.24	3665	-3.27	20240105	3510	1.00	20240102	4560	-22.26	20230524	2900	22.24	20230405	0.92	N	041650	500	107 억	412560	N	N	27	N	N
29	20240117	090453	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3565	-25	5	-0.70	1367015	383	1.82	3570	3570	3565	4665	2515	3590	3567.01	1.92	-234	3630	3610	3580	3560	3530	3620	3570	107	1075	500	2360	5	1	21471450	765	108.03	0.38	12	0.00	33.00	9348.00	4560	20230524	-21.82	2900	20230405	22.93	3665	-2.73	20240105	3510	1.57	20240102	4560	-21.82	20230524	2900	22.93	20230405	0.92	N	041650	500	107 억	412560	N	N	27	N	N
30	20240116	160451	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3590	-10	5	-0.28	74407605	20815	89.69	3560	3600	3550	4680	2520	3600	3574.69	1.96	-7553	3660	3630	3595	3565	3530	3645	3580	107	1080	500	2370	5	1	21471450	771	108.79	0.38	12	0.10	33.00	9348.00	4560	20230524	-21.27	2900	20230405	23.79	3665	-2.05	20240105	3510	2.28	20240102	4560	-21.27	20230524	2900	23.79	20230405	0.92	N	041650	500	107 억	420233	N	N	27	N	N
31	20240116	150451	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3585	-15	5	-0.42	65364905	18294	78.83	3560	3600	3550	4680	2520	3600	3573.02	1.96	-6283	3660	3630	3595	3565	3530	3645	3580	107	1080	500	2370	5	1	21471450	770	108.64	0.38	12	0.09	33.00	9348.00	4560	20230524	-21.38	2900	20230405	23.62	3665	-2.18	20240105	3510	2.14	20240102	4560	-21.38	20230524	2900	23.62	20230405	0.92	N	041650	500	107 억	420233	N	N	29	N	N
32	20240116	140452	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3580	-20	5	-0.56	60479080	16929	72.95	3560	3600	3550	4680	2520	3600	3572.51	1.96	-5391	3660	3630	3595	3565	3530	3645	3580	107	1080	500	2370	5	1	21471450	769	108.48	0.38	12	0.08	33.00	9348.00	4560	20230524	-21.49	2900	20230405	23.45	3665	-2.32	20240105	3510	1.99	20240102	4560	-21.49	20230524	2900	23.45	20230405	0.92	N	041650	500	107 억	420233	N	N	29	N	N
33	20240116	130452	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3580	-20	5	-0.56	54300975	15202	65.51	3560	3600	3550	4680	2520	3600	3571.96	1.96	-4798	3660	3630	3595	3565	3530	3645	3580	107	1080	500	2370	5	1	21471450	769	108.48	0.38	12	0.07	33.00	9348.00	4560	20230524	-21.49	2900	20230405	23.45	3665	-2.32	20240105	3510	1.99	20240102	4560	-21.49	20230524	2900	23.45	20230405	0.92	N	041650	500	107 억	420233	N	N	29	N	N
34	20240116	120451	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3590	-10	5	-0.28	49523770	13866	59.75	3560	3600	3550	4680	2520	3600	3571.60	1.96	-4581	3660	3630	3595	3565	3530	3645	3580	107	1080	500	2370	5	1	21471450	771	108.79	0.38	12	0.06	33.00	9348.00	4560	20230524	-21.27	2900	20230405	23.79	3665	-2.05	20240105	3510	2.28	20240102	4560	-21.27	20230524	2900	23.79	20230405	0.92	N	041650	500	107 억	420233	N	N	29	N	N
35	20240116	110450	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3575	-25	5	-0.69	42785760	11986	51.65	3560	3600	3550	4680	2520	3600	3569.64	1.96	-3486	3660	3630	3595	3565	3530	3645	3580	107	1080	500	2370	5	1	21471450	768	108.33	0.38	12	0.06	33.00	9348.00	4560	20230524	-21.60	2900	20230405	23.28	3665	-2.46	20240105	3510	1.85	20240102	4560	-21.60	20230524	2900	23.28	20230405	0.92	N	041650	500	107 억	420233	N	N	29	N	N
36	20240116	100451	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3560	-40	5	-1.11	29163890	8161	35.17	3560	3600	3560	4680	2520	3600	3573.57	1.96	-2082	3660	3630	3595	3565	3530	3645	3580	107	1080	500	2370	5	1	21471450	764	107.88	0.38	12	0.04	33.00	9348.00	4560	20230524	-21.93	2900	20230405	22.76	3665	-2.86	20240105	3510	1.42	20240102	4560	-21.93	20230524	2900	22.76	20230405	0.92	N	041650	500	107 억	420233	N	N	29	N	N
37	20240116	090449	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3595	-5	5	-0.14	1068525	300	1.29	3560	3600	3560	4680	2520	3600	3561.75	1.96	-88	3660	3630	3595	3565	3530	3645	3580	107	1080	500	2370	5	1	21471450	772	108.94	0.38	12	0.00	33.00	9348.00	4560	20230524	-21.16	2900	20230405	23.97	3665	-1.91	20240105	3510	2.42	20240102	4560	-21.16	20230524	2900	23.97	20230405	0.92	N	041650	500	107 억	420233	N	N	29	N	N
38	20240115	160450	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3600	-5	5	-0.14	83183485	23184	120.14	3580	3625	3560	4685	2525	3605	3587.13	1.98	-4114	3675	3640	3600	3565	3525	3620	3545	107	1080	500	2370	5	1	21471450	773	109.09	0.39	12	0.11	33.00	9348.00	4560	20230524	-21.05	2900	20230405	24.14	3665	-1.77	20240105	3510	2.56	20240102	4560	-21.05	20230524	2900	24.14	20230405	0.93	N	041650	500	107 억	424388	N	N	29	N	N
39	20240115	150451	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3570	-35	5	-0.97	71698740	19989	103.59	3580	3625	3560	4685	2525	3605	3586.27	1.98	-3384	3675	3640	3600	3565	3525	3620	3545	107	1080	500	2370	5	1	21471450	767	108.18	0.38	12	0.09	33.00	9348.00	4560	20230524	-21.71	2900	20230405	23.10	3665	-2.59	20240105	3510	1.71	20240102	4560	-21.71	20230524	2900	23.10	20230405	0.93	N	041650	500	107 억	424388	N	N	27	N	N
40	20240115	140451	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3610	5	2	0.14	51906605	14456	74.91	3580	3625	3565	4685	2525	3605	3589.95	1.98	-3171	3675	3640	3600	3565	3525	3620	3545	107	1080	500	2370	5	1	21471450	775	109.39	0.39	12	0.07	33.00	9348.00	4560	20230524	-20.83	2900	20230405	24.48	3665	-1.50	20240105	3510	2.85	20240102	4560	-20.83	20230524	2900	24.48	20230405	0.93	N	041650	500	107 억	424388	N	N	27	N	N
41	20240115	130449	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3600	-5	5	-0.14	42883360	11948	61.92	3580	3625	3565	4685	2525	3605	3588.20	1.98	-2745	3675	3640	3600	3565	3525	3620	3545	107	1080	500	2370	5	1	21471450	773	109.09	0.39	12	0.06	33.00	9348.00	4560	20230524	-21.05	2900	20230405	24.14	3665	-1.77	20240105	3510	2.56	20240102	4560	-21.05	20230524	2900	24.14	20230405	0.93	N	041650	500	107 억	424388	N	N	27	N	N
42	20240115	120449	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3595	-10	5	-0.28	39406280	10980	56.90	3580	3625	3565	4685	2525	3605	3587.84	1.98	-2520	3675	3640	3600	3565	3525	3620	3545	107	1080	500	2370	5	1	21471450	772	108.94	0.38	12	0.05	33.00	9348.00	4560	20230524	-21.16	2900	20230405	23.97	3665	-1.91	20240105	3510	2.42	20240102	4560	-21.16	20230524	2900	23.97	20230405	0.93	N	041650	500	107 억	424388	N	N	27	N	N
43	20240115	110449	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3610	5	2	0.14	20527165	5715	29.62	3580	3625	3565	4685	2525	3605	3590.01	1.98	-1184	3675	3640	3600	3565	3525	3620	3545	107	1080	500	2370	5	1	21471450	775	109.39	0.39	12	0.03	33.00	9348.00	4560	20230524	-20.83	2900	20230405	24.48	3665	-1.50	20240105	3510	2.85	20240102	4560	-20.83	20230524	2900	24.48	20230405	0.93	N	041650	500	107 억	424388	N	N	27	N	N
44	20240115	100448	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3615	10	2	0.28	16578910	4619	23.94	3580	3625	3565	4685	2525	3605	3586.55	1.98	-818	3675	3640	3600	3565	3525	3620	3545	107	1080	500	2370	5	1	21471450	776	109.55	0.39	12	0.02	33.00	9348.00	4560	20230524	-20.72	2900	20230405	24.66	3665	-1.36	20240105	3510	2.99	20240102	4560	-20.72	20230524	2900	24.66	20230405	0.93	N	041650	500	107 억	424388	N	N	27	N	N
45	20240115	090449	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3585	-20	5	-0.55	7111035	1982	10.27	3580	3600	3565	4685	2525	3605	3578.73	1.98	-896	3675	3640	3600	3565	3525	3620	3545	107	1080	500	2370	5	1	21471450	770	108.64	0.38	12	0.01	33.00	9348.00	4560	20230524	-21.38	2900	20230405	23.62	3665	-2.18	20240105	3510	2.14	20240102	4560	-21.38	20230524	2900	23.62	20230405	0.93	N	041650	500	107 억	424388	N	N	27	N	N
46	20240112	160447	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3605	-35	5	-0.96	68598495	19103	81.48	3635	3635	3560	4730	2550	3640	3590.98	2.01	-7934	3666	3652	3626	3612	3586	3660	3620	107	1090	500	2400	5	1	21471450	774	109.24	0.39	12	0.09	33.00	9348.00	4560	20230524	-20.94	2900	20230405	24.31	3665	-1.64	20240105	3510	2.71	20240102	4560	-20.94	20230524	2900	24.31	20230405	0.93	N	041650	500	107 억	432649	N	N	27	N	N
47	20240112	150448	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3605	-35	5	-0.96	65805840	18328	78.18	3635	3635	3560	4730	2550	3640	3590.45	2.01	-7752	3666	3652	3626	3612	3586	3660	3620	107	1090	500	2400	5	1	21471450	774	109.24	0.39	12	0.09	33.00	9348.00	4560	20230524	-20.94	2900	20230405	24.31	3665	-1.64	20240105	3510	2.71	20240102	4560	-20.94	20230524	2900	24.31	20230405	0.93	N	041650	500	107 억	432649	N	N	40	N	N
48	20240112	140448	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3575	-65	5	-1.79	55473075	15453	65.91	3635	3635	3560	4730	2550	3640	3589.79	2.01	-6233	3666	3652	3626	3612	3586	3660	3620	107	1090	500	2400	5	1	21471450	768	108.33	0.38	12	0.07	33.00	9348.00	4560	20230524	-21.60	2900	20230405	23.28	3665	-2.46	20240105	3510	1.85	20240102	4560	-21.60	20230524	2900	23.28	20230405	0.93	N	041650	500	107 억	432649	N	N	40	N	N
49	20240112	130447	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3590	-50	5	-1.37	43558695	12126	51.72	3635	3635	3560	4730	2550	3640	3592.17	2.01	-5314	3666	3652	3626	3612	3586	3660	3620	107	1090	500	2400	5	1	21471450	771	108.79	0.38	12	0.06	33.00	9348.00	4560	20230524	-21.27	2900	20230405	23.79	3665	-2.05	20240105	3510	2.28	20240102	4560	-21.27	20230524	2900	23.79	20230405	0.93	N	041650	500	107 억	432649	N	N	40	N	N
50	20240112	120448	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3575	-65	5	-1.79	34048175	9478	40.43	3635	3635	3560	4730	2550	3640	3592.34	2.01	-3886	3666	3652	3626	3612	3586	3660	3620	107	1090	500	2400	5	1	21471450	768	108.33	0.38	12	0.04	33.00	9348.00	4560	20230524	-21.60	2900	20230405	23.28	3665	-2.46	20240105	3510	1.85	20240102	4560	-21.60	20230524	2900	23.28	20230405	0.93	N	041650	500	107 억	432649	N	N	40	N	N
51	20240112	110447	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3590	-50	5	-1.37	30344330	8444	36.02	3635	3635	3560	4730	2550	3640	3593.60	2.01	-3500	3666	3652	3626	3612	3586	3660	3620	107	1090	500	2400	5	1	21471450	771	108.79	0.38	12	0.04	33.00	9348.00	4560	20230524	-21.27	2900	20230405	23.79	3665	-2.05	20240105	3510	2.28	20240102	4560	-21.27	20230524	2900	23.79	20230405	0.93	N	041650	500	107 억	432649	N	N	40	N	N
52	20240112	100447	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3590	-50	5	-1.37	27304160	7595	32.40	3635	3635	3560	4730	2550	3640	3595.02	2.01	-3281	3666	3652	3626	3612	3586	3660	3620	107	1090	500	2400	5	1	21471450	771	108.79	0.38	12	0.04	33.00	9348.00	4560	20230524	-21.27	2900	20230405	23.79	3665	-2.05	20240105	3510	2.28	20240102	4560	-21.27	20230524	2900	23.79	20230405	0.93	N	041650	500	107 억	432649	N	N	40	N	N
53	20240112	090446	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3630	-10	5	-0.27	955800	263	1.12	3635	3635	3620	4730	2550	3640	3634.22	2.01	-142	3666	3652	3626	3612	3586	3660	3620	107	1090	500	2400	5	1	21471450	779	110.00	0.39	12	0.00	33.00	9348.00	4560	20230524	-20.39	2900	20230405	25.17	3665	-0.95	20240105	3510	3.42	20240102	4560	-20.39	20230524	2900	25.17	20230405	0.93	N	041650	500	107 억	432649	N	N	40	N	N
54	20240111	160445	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3640	10	2	0.28	84903685	23417	76.91	3610	3640	3600	4715	2545	3630	3625.67	2.03	-2549	3690	3660	3605	3575	3520	3675	3590	107	1085	500	2390	5	1	21471450	782	110.30	0.39	12	0.11	33.00	9348.00	4560	20230524	-20.18	2900	20230405	25.52	3665	-0.68	20240105	3510	3.70	20240102	4560	-20.18	20230524	2900	25.52	20230405	0.93	N	041650	500	107 억	435053	N	N	40	N	N
55	20240111	150448	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3635	5	2	0.14	81446340	22466	73.79	3610	3640	3600	4715	2545	3630	3625.26	2.03	-2047	3690	3660	3605	3575	3520	3675	3590	107	1085	500	2390	5	1	21471450	780	110.15	0.39	12	0.10	33.00	9348.00	4560	20230524	-20.29	2900	20230405	25.34	3665	-0.82	20240105	3510	3.56	20240102	4560	-20.29	20230524	2900	25.34	20230405	0.93	N	041650	500	107 억	435053	N	N	40	N	N
56	20240111	140446	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3620	-10	5	-0.28	42417195	11724	38.51	3610	3635	3600	4715	2545	3630	3617.72	2.03	-158	3690	3660	3605	3575	3520	3675	3590	107	1085	500	2390	5	1	21471450	777	109.70	0.39	12	0.05	33.00	9348.00	4560	20230524	-20.61	2900	20230405	24.83	3665	-1.23	20240105	3510	3.13	20240102	4560	-20.61	20230524	2900	24.83	20230405	0.93	N	041650	500	107 억	435053	N	N	40	N	N
57	20240111	130444	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3620	-10	5	-0.28	38990955	10779	35.40	3610	3635	3600	4715	2545	3630	3617.01	2.03	111	3690	3660	3605	3575	3520	3675	3590	107	1085	500	2390	5	1	21471450	777	109.70	0.39	12	0.05	33.00	9348.00	4560	20230524	-20.61	2900	20230405	24.83	3665	-1.23	20240105	3510	3.13	20240102	4560	-20.61	20230524	2900	24.83	20230405	0.93	N	041650	500	107 억	435053	N	N	40	N	N
58	20240111	120445	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3615	-15	5	-0.41	35444485	9798	32.18	3610	3635	3600	4715	2545	3630	3617.20	2.03	-173	3690	3660	3605	3575	3520	3675	3590	107	1085	500	2390	5	1	21471450	776	109.55	0.39	12	0.05	33.00	9348.00	4560	20230524	-20.72	2900	20230405	24.66	3665	-1.36	20240105	3510	2.99	20240102	4560	-20.72	20230524	2900	24.66	20230405	0.93	N	041650	500	107 억	435053	N	N	40	N	N
59	20240111	110448	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3600	-30	5	-0.83	20224775	5592	18.37	3610	3635	3600	4715	2545	3630	3616.11	2.03	483	3690	3660	3605	3575	3520	3675	3590	107	1085	500	2390	5	1	21471450	773	109.09	0.39	12	0.03	33.00	9348.00	4560	20230524	-21.05	2900	20230405	24.14	3665	-1.77	20240105	3510	2.56	20240102	4560	-21.05	20230524	2900	24.14	20230405	0.93	N	041650	500	107 억	435053	N	N	40	N	N
60	20240111	100446	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3620	-10	5	-0.28	16350190	4517	14.84	3610	3635	3605	4715	2545	3630	3619.10	2.03	506	3690	3660	3605	3575	3520	3675	3590	107	1085	500	2390	5	1	21471450	777	109.70	0.39	12	0.02	33.00	9348.00	4560	20230524	-20.61	2900	20230405	24.83	3665	-1.23	20240105	3510	3.13	20240102	4560	-20.61	20230524	2900	24.83	20230405	0.93	N	041650	500	107 억	435053	N	N	40	N	N
61	20240111	090445	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3635	5	2	0.14	7198720	1991	6.54	3610	3635	3610	4715	2545	3630	3613.57	2.03	22	3690	3660	3605	3575	3520	3675	3590	107	1085	500	2390	5	1	21471450	780	110.15	0.39	12	0.01	33.00	9348.00	4560	20230524	-20.29	2900	20230405	25.34	3665	-0.82	20240105	3510	3.56	20240102	4560	-20.29	20230524	2900	25.34	20230405	0.93	N	041650	500	107 억	435053	N	N	40	N	N
62	20240110	160444	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3630	35	2	0.97	108960025	30286	170.92	3605	3635	3550	4670	2520	3595	3597.70	2.05	-4528	3635	3615	3585	3565	3535	3625	3575	107	1075	500	2370	5	1	21471450	779	110.00	0.39	12	0.14	33.00	9348.00	4560	20230524	-20.39	2900	20230104	25.17	3665	-0.95	20240105	3510	3.42	20240102	4560	-20.39	20230524	2900	25.17	20230405	0.94	N	041650	500	107 억	440361	N	N	40	N	N
63	20240110	150445	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3625	30	2	0.83	103741650	28846	162.80	3605	3635	3550	4670	2520	3595	3596.40	2.05	-4505	3635	3615	3585	3565	3535	3625	3575	107	1075	500	2370	5	1	21471450	778	109.85	0.39	12	0.13	33.00	9348.00	4560	20230524	-20.50	2900	20230104	25.00	3665	-1.09	20240105	3510	3.28	20240102	4560	-20.50	20230524	2900	25.00	20230405	0.94	N	041650	500	107 억	440361	N	N	48	N	N
64	20240110	140446	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3625	30	2	0.83	85426100	23785	134.23	3605	3635	3550	4670	2520	3595	3591.59	2.05	-3668	3635	3615	3585	3565	3535	3625	3575	107	1075	500	2370	5	1	21471450	778	109.85	0.39	12	0.11	33.00	9348.00	4560	20230524	-20.50	2900	20230104	25.00	3665	-1.09	20240105	3510	3.28	20240102	4560	-20.50	20230524	2900	25.00	20230405	0.94	N	041650	500	107 억	440361	N	N	48	N	N
65	20240110	130445	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3630	35	2	0.97	77164305	21502	121.35	3605	3635	3550	4670	2520	3595	3588.70	2.05	-3545	3635	3615	3585	3565	3535	3625	3575	107	1075	500	2370	5	1	21471450	779	110.00	0.39	12	0.10	33.00	9348.00	4560	20230524	-20.39	2900	20230104	25.17	3665	-0.95	20240105	3510	3.42	20240102	4560	-20.39	20230524	2900	25.17	20230405	0.94	N	041650	500	107 억	440361	N	N	48	N	N
66	20240110	120446	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3580	-15	5	-0.42	40516115	11334	63.97	3605	3610	3550	4670	2520	3595	3574.71	2.05	-4842	3635	3615	3585	3565	3535	3625	3575	107	1075	500	2370	5	1	21471450	769	108.48	0.38	12	0.05	33.00	9348.00	4560	20230524	-21.49	2900	20230104	23.45	3665	-2.32	20240105	3510	1.99	20240102	4560	-21.49	20230524	2900	23.45	20230405	0.94	N	041650	500	107 억	440361	N	N	48	N	N
67	20240110	110445	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3580	-15	5	-0.42	39079095	10931	61.69	3605	3610	3550	4670	2520	3595	3575.04	2.05	-4679	3635	3615	3585	3565	3535	3625	3575	107	1075	500	2370	5	1	21471450	769	108.48	0.38	12	0.05	33.00	9348.00	4560	20230524	-21.49	2900	20230104	23.45	3665	-2.32	20240105	3510	1.99	20240102	4560	-21.49	20230524	2900	23.45	20230405	0.94	N	041650	500	107 억	440361	N	N	48	N	N
68	20240110	100444	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3565	-30	5	-0.83	23157705	6461	36.46	3605	3610	3550	4670	2520	3595	3584.20	2.05	-5029	3635	3615	3585	3565	3535	3625	3575	107	1075	500	2370	5	1	21471450	765	108.03	0.38	12	0.03	33.00	9348.00	4560	20230524	-21.82	2900	20230104	22.93	3665	-2.73	20240105	3510	1.57	20240102	4560	-21.82	20230524	2900	22.93	20230405	0.94	N	041650	500	107 억	440361	N	N	48	N	N
69	20240110	090443	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3595	0	3	0.00	8798900	2445	13.80	3605	3605	3570	4670	2520	3595	3598.76	2.05	-2239	3635	3615	3585	3565	3535	3625	3575	107	1075	500	2370	5	1	21471450	772	108.94	0.38	12	0.01	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	3665	-1.91	20240105	3510	2.42	20240102	4560	-21.16	20230524	2900	23.97	20230405	0.94	N	041650	500	107 억	440361	N	N	48	N	N
70	20240109	160443	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3595	0	3	0.00	62389225	17425	40.51	3565	3605	3555	4670	2520	3595	3580.43	2.07	-3867	3665	3630	3590	3555	3515	3647	3572	107	1075	500	2370	5	1	21471450	772	108.94	0.38	12	0.08	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	3665	-1.91	20240105	3510	2.42	20240102	4560	-21.16	20230524	2900	23.97	20230405	0.94	N	041650	500	107 억	443832	N	N	48	N	N
71	20240109	150444	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	-10	5	-0.28	57560195	16078	37.38	3565	3605	3555	4670	2520	3595	3580.06	2.07	-3043	3665	3630	3590	3555	3515	3647	3572	107	1075	500	2370	5	1	21471450	770	108.64	0.38	12	0.07	33.00	9348.00	4560	20230524	-21.38	2900	20230104	23.62	3665	-2.18	20240105	3510	2.14	20240102	4560	-21.38	20230524	2900	23.62	20230405	0.94	N	041650	500	107 억	443832	N	N	70	N	N
72	20240109	140443	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3595	0	3	0.00	46582275	13021	30.27	3565	3605	3555	4670	2520	3595	3577.47	2.07	-2197	3665	3630	3590	3555	3515	3647	3572	107	1075	500	2370	5	1	21471450	772	108.94	0.38	12	0.06	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	3665	-1.91	20240105	3510	2.42	20240102	4560	-21.16	20230524	2900	23.97	20230405	0.94	N	041650	500	107 억	443832	N	N	70	N	N
73	20240109	130443	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3575	-20	5	-0.56	41401180	11576	26.91	3565	3605	3555	4670	2520	3595	3576.47	2.07	-1922	3665	3630	3590	3555	3515	3647	3572	107	1075	500	2370	5	1	21471450	768	108.33	0.38	12	0.05	33.00	9348.00	4560	20230524	-21.60	2900	20230104	23.28	3665	-2.46	20240105	3510	1.85	20240102	4560	-21.60	20230524	2900	23.28	20230405	0.94	N	041650	500	107 억	443832	N	N	70	N	N
74	20240109	120447	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3565	-30	5	-0.83	30919110	8647	20.10	3565	3605	3555	4670	2520	3595	3575.70	2.07	-1262	3665	3630	3590	3555	3515	3647	3572	107	1075	500	2370	5	1	21471450	765	108.03	0.38	12	0.04	33.00	9348.00	4560	20230524	-21.82	2900	20230104	22.93	3665	-2.73	20240105	3510	1.57	20240102	4560	-21.82	20230524	2900	22.93	20230405	0.94	N	041650	500	107 억	443832	N	N	70	N	N
75	20240109	110444	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	-10	5	-0.28	24425760	6831	15.88	3565	3605	3555	4670	2520	3595	3575.72	2.07	-614	3665	3630	3590	3555	3515	3647	3572	107	1075	500	2370	5	1	21471450	770	108.64	0.38	12	0.03	33.00	9348.00	4560	20230524	-21.38	2900	20230104	23.62	3665	-2.18	20240105	3510	2.14	20240102	4560	-21.38	20230524	2900	23.62	20230405	0.94	N	041650	500	107 억	443832	N	N	70	N	N
76	20240109	100444	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3595	0	3	0.00	10509830	2928	6.81	3565	3605	3565	4670	2520	3595	3589.42	2.07	-422	3665	3630	3590	3555	3515	3647	3572	107	1075	500	2370	5	1	21471450	772	108.94	0.38	12	0.01	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	3665	-1.91	20240105	3510	2.42	20240102	4560	-21.16	20230524	2900	23.97	20230405	0.94	N	041650	500	107 억	443832	N	N	70	N	N
77	20240109	090443	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3605	10	2	0.28	4208080	1172	2.72	3565	3605	3565	4670	2520	3595	3590.51	2.07	579	3665	3630	3590	3555	3515	3647	3572	107	1075	500	2370	5	1	21471450	774	109.24	0.39	12	0.01	33.00	9348.00	4560	20230524	-20.94	2900	20230104	24.31	3665	-1.64	20240105	3510	2.71	20240102	4560	-20.94	20230524	2900	24.31	20230405	0.94	N	041650	500	107 억	443832	N	N	70	N	N
78	20240108	160443	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3595	35	2	0.98	152972165	42701	117.25	3560	3625	3550	4625	2495	3560	3582.41	2.03	6460	3700	3630	3595	3525	3490	3612	3507	107	1065	500	2340	5	1	21471450	772	108.94	0.38	12	0.20	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	3665	-1.91	20240105	3510	2.42	20240102	4560	-21.16	20230524	2900	23.97	20230405	0.94	N	041650	500	107 억	436882	N	N	70	N	N
79	20240108	150444	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3580	20	2	0.56	137169395	38288	105.13	3560	3625	3550	4625	2495	3560	3582.59	2.03	7485	3700	3630	3595	3525	3490	3612	3507	107	1065	500	2340	5	1	21471450	769	108.48	0.38	12	0.18	33.00	9348.00	4560	20230524	-21.49	2900	20230104	23.45	3665	-2.32	20240105	3510	1.99	20240102	4560	-21.49	20230524	2900	23.45	20230405	0.94	N	041650	500	107 억	436882	N	N	64	N	N
80	20240108	140443	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	25	2	0.70	124140915	34641	95.12	3560	3625	3550	4625	2495	3560	3583.66	2.03	7319	3700	3630	3595	3525	3490	3612	3507	107	1065	500	2340	5	1	21471450	770	108.64	0.38	12	0.16	33.00	9348.00	4560	20230524	-21.38	2900	20230104	23.62	3665	-2.18	20240105	3510	2.14	20240102	4560	-21.38	20230524	2900	23.62	20230405	0.94	N	041650	500	107 억	436882	N	N	64	N	N
81	20240108	130442	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	25	2	0.70	119646210	33386	91.67	3560	3625	3550	4625	2495	3560	3583.75	2.03	7374	3700	3630	3595	3525	3490	3612	3507	107	1065	500	2340	5	1	21471450	770	108.64	0.38	12	0.16	33.00	9348.00	4560	20230524	-21.38	2900	20230104	23.62	3665	-2.18	20240105	3510	2.14	20240102	4560	-21.38	20230524	2900	23.62	20230405	0.94	N	041650	500	107 억	436882	N	N	64	N	N
82	20240108	120444	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	25	2	0.70	114969105	32081	88.09	3560	3625	3550	4625	2495	3560	3583.74	2.03	7092	3700	3630	3595	3525	3490	3612	3507	107	1065	500	2340	5	1	21471450	770	108.64	0.38	12	0.15	33.00	9348.00	4560	20230524	-21.38	2900	20230104	23.62	3665	-2.18	20240105	3510	2.14	20240102	4560	-21.38	20230524	2900	23.62	20230405	0.94	N	041650	500	107 억	436882	N	N	64	N	N
83	20240108	110444	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3580	20	2	0.56	112863195	31493	86.47	3560	3625	3550	4625	2495	3560	3583.78	2.03	7010	3700	3630	3595	3525	3490	3612	3507	107	1065	500	2340	5	1	21471450	769	108.48	0.38	12	0.15	33.00	9348.00	4560	20230524	-21.49	2900	20230104	23.45	3665	-2.32	20240105	3510	1.99	20240102	4560	-21.49	20230524	2900	23.45	20230405	0.94	N	041650	500	107 억	436882	N	N	64	N	N
84	20240108	100445	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3610	50	2	1.40	104655330	29204	80.19	3560	3625	3550	4625	2495	3560	3583.62	2.03	7475	3700	3630	3595	3525	3490	3612	3507	107	1065	500	2340	5	1	21471450	775	109.39	0.39	12	0.14	33.00	9348.00	4560	20230524	-20.83	2900	20230104	24.48	3665	-1.50	20240105	3510	2.85	20240102	4560	-20.83	20230524	2900	24.48	20230405	0.94	N	041650	500	107 억	436882	N	N	64	N	N
85	20240108	090442	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3565	5	2	0.14	50951610	14296	39.25	3560	3610	3550	4625	2495	3560	3564.06	2.03	10173	3700	3630	3595	3525	3490	3612	3507	107	1065	500	2340	5	1	21471450	765	108.03	0.38	12	0.07	33.00	9348.00	4560	20230524	-21.82	2900	20230104	22.93	3665	-2.73	20240105	3510	1.57	20240102	4560	-21.82	20230524	2900	22.93	20230405	0.94	N	041650	500	107 억	436882	N	N	64	N	N
86	20240105	160442	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3560	-35	5	-0.97	130384335	36407	85.30	3560	3665	3560	4670	2520	3595	3581.30	2.03	2359	3625	3610	3580	3565	3535	3617	3572	107	1075	500	2370	5	1	21471450	764	107.88	0.38	12	0.17	33.00	9348.00	4560	20230524	-21.93	2900	20230104	22.76	3665	-2.86	20240105	3510	1.42	20240102	4560	-21.93	20230524	2900	22.76	20230405	0.94	N	041650	500	107 억	435291	N	N	64	N	N
87	20240105	150444	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3575	-20	5	-0.56	106375370	29664	69.50	3560	3665	3560	4670	2520	3595	3586.01	2.03	3750	3625	3610	3580	3565	3535	3617	3572	107	1075	500	2370	5	1	21471450	768	108.33	0.38	12	0.14	33.00	9348.00	4560	20230524	-21.60	2900	20230104	23.28	3665	-2.46	20240105	3510	1.85	20240102	4560	-21.60	20230524	2900	23.28	20230405	0.94	N	041650	500	107 억	435291	N	N	148	N	N
88	20240105	140441	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3590	-5	5	-0.14	96279625	26843	62.89	3560	3665	3560	4670	2520	3595	3586.77	2.03	4610	3625	3610	3580	3565	3535	3617	3572	107	1075	500	2370	5	1	21471450	771	108.79	0.38	12	0.13	33.00	9348.00	4560	20230524	-21.27	2900	20230104	23.79	3665	-2.05	20240105	3510	2.28	20240102	4560	-21.27	20230524	2900	23.79	20230405	0.94	N	041650	500	107 억	435291	N	N	148	N	N
89	20240105	130442	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3595	0	3	0.00	78392660	21863	51.22	3560	3665	3560	4670	2520	3595	3585.63	2.03	7563	3625	3610	3580	3565	3535	3617	3572	107	1075	500	2370	5	1	21471450	772	108.94	0.38	12	0.10	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	3665	-1.91	20240105	3510	2.42	20240102	4560	-21.16	20230524	2900	23.97	20230405	0.94	N	041650	500	107 억	435291	N	N	148	N	N
90	20240105	120442	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3595	0	3	0.00	66676815	18604	43.59	3560	3665	3560	4670	2520	3595	3584.00	2.03	9302	3625	3610	3580	3565	3535	3617	3572	107	1075	500	2370	5	1	21471450	772	108.94	0.38	12	0.09	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	3665	-1.91	20240105	3510	2.42	20240102	4560	-21.16	20230524	2900	23.97	20230405	0.94	N	041650	500	107 억	435291	N	N	148	N	N
91	20240105	110441	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3595	0	3	0.00	64625700	18034	42.25	3560	3665	3560	4670	2520	3595	3583.55	2.03	9567	3625	3610	3580	3565	3535	3617	3572	107	1075	500	2370	5	1	21471450	772	108.94	0.38	12	0.08	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	3665	-1.91	20240105	3510	2.42	20240102	4560	-21.16	20230524	2900	23.97	20230405	0.94	N	041650	500	107 억	435291	N	N	148	N	N
92	20240105	100444	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3600	5	2	0.14	56653625	15815	37.05	3560	3665	3560	4670	2520	3595	3582.27	2.03	9781	3625	3610	3580	3565	3535	3617	3572	107	1075	500	2370	5	1	21471450	773	109.09	0.39	12	0.07	33.00	9348.00	4560	20230524	-21.05	2900	20230104	24.14	3665	-1.77	20240105	3510	2.56	20240102	4560	-21.05	20230524	2900	24.14	20230405	0.94	N	041650	500	107 억	435291	N	N	148	N	N
93	20240105	090441	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3570	-25	5	-0.70	1307405	366	0.86	3560	3580	3560	4670	2520	3595	3572.14	2.03	108	3625	3610	3580	3565	3535	3617	3572	107	1075	500	2370	5	1	21471450	767	108.18	0.38	12	0.00	33.00	9348.00	4560	20230524	-21.71	2900	20230104	23.10	3660	-2.46	20240103	3510	1.71	20240102	4560	-21.71	20230524	2900	23.10	20230405	0.94	N	041650	500	107 억	435291	N	N	148	N	N
94	20240104	160440	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3595	5	2	0.14	152197745	42652	139.60	3570	3595	3550	4665	2515	3590	3568.35	2.08	-10440	3696	3642	3606	3552	3516	3625	3535	107	1075	500	2360	5	1	21471450	772	108.94	0.38	12	0.20	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	3660	-1.78	20240103	3510	2.42	20240102	4560	-21.16	20230524	2900	23.97	20230104	0.95	N	041650	500	107 억	446649	N	N	148	N	N
95	20240104	150440	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	-5	5	-0.14	133957180	37578	123.00	3570	3590	3550	4665	2515	3590	3564.78	2.08	-10119	3696	3642	3606	3552	3516	3625	3535	107	1075	500	2360	5	1	21471450	770	108.64	0.38	12	0.18	33.00	9348.00	4560	20230524	-21.38	2900	20230104	23.62	3660	-2.05	20240103	3510	2.14	20240102	4560	-21.38	20230524	2900	23.62	20230104	0.95	N	041650	500	107 억	446649	N	N	146	N	N
96	20240104	140441	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3575	-15	5	-0.42	111827030	31394	102.76	3570	3590	3550	4665	2515	3590	3562.05	2.08	-9371	3696	3642	3606	3552	3516	3625	3535	107	1075	500	2360	5	1	21471450	768	108.33	0.38	12	0.15	33.00	9348.00	4560	20230524	-21.60	2900	20230104	23.28	3660	-2.32	20240103	3510	1.85	20240102	4560	-21.60	20230524	2900	23.28	20230104	0.95	N	041650	500	107 억	446649	N	N	146	N	N
97	20240104	130441	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3565	-25	5	-0.70	86320735	24235	79.32	3570	3590	3550	4665	2515	3590	3561.82	2.08	-5702	3696	3642	3606	3552	3516	3625	3535	107	1075	500	2360	5	1	21471450	765	108.03	0.38	12	0.11	33.00	9348.00	4560	20230524	-21.82	2900	20230104	22.93	3660	-2.60	20240103	3510	1.57	20240102	4560	-21.82	20230524	2900	22.93	20230104	0.95	N	041650	500	107 억	446649	N	N	146	N	N
98	20240104	120440	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3565	-25	5	-0.70	82201310	23077	75.53	3570	3590	3550	4665	2515	3590	3562.04	2.08	-5072	3696	3642	3606	3552	3516	3625	3535	107	1075	500	2360	5	1	21471450	765	108.03	0.38	12	0.11	33.00	9348.00	4560	20230524	-21.82	2900	20230104	22.93	3660	-2.60	20240103	3510	1.57	20240102	4560	-21.82	20230524	2900	22.93	20230104	0.95	N	041650	500	107 억	446649	N	N	146	N	N
99	20240104	110440	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3565	-25	5	-0.70	58756215	16476	53.93	3570	3590	3550	4665	2515	3590	3566.17	2.08	-4429	3696	3642	3606	3552	3516	3625	3535	107	1075	500	2360	5	1	21471450	765	108.03	0.38	12	0.08	33.00	9348.00	4560	20230524	-21.82	2900	20230104	22.93	3660	-2.60	20240103	3510	1.57	20240102	4560	-21.82	20230524	2900	22.93	20230104	0.95	N	041650	500	107 억	446649	N	N	146	N	N
100	20240104	100440	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3565	-25	5	-0.70	39299920	11019	36.07	3570	3590	3550	4665	2515	3590	3566.56	2.08	-1880	3696	3642	3606	3552	3516	3625	3535	107	1075	500	2360	5	1	21471450	765	108.03	0.38	12	0.05	33.00	9348.00	4560	20230524	-21.82	2900	20230104	22.93	3660	-2.60	20240103	3510	1.57	20240102	4560	-21.82	20230524	2900	22.93	20230104	0.95	N	041650	500	107 억	446649	N	N	146	N	N
101	20240104	090441	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3590	0	3	0.00	2357060	660	2.16	3570	3590	3570	4665	2515	3590	3571.30	2.08	394	3696	3642	3606	3552	3516	3625	3535	107	1075	500	2360	5	1	21471450	771	108.79	0.38	12	0.00	33.00	9348.00	4560	20230524	-21.27	2900	20230104	23.79	3660	-1.91	20240103	3510	2.28	20240102	4560	-21.27	20230524	2900	23.79	20230104	0.95	N	041650	500	107 억	446649	N	N	146	N	N
102	20240103	160439	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3590	-20	5	-0.55	109459545	30425	52.11	3610	3660	3570	4690	2530	3610	3597.67	2.11	-5071	3716	3662	3586	3532	3456	3625	3495	107	1080	500	2380	5	1	21471450	771	108.79	0.38	12	0.14	33.00	9348.00	4560	20230524	-21.27	2900	20230104	23.79	3660	-1.91	20240103	3510	2.28	20240102	4560	-21.27	20230524	2900	23.79	20230104	0.94	N	041650	500	107 억	452278	N	N	146	N	N
103	20240103	150439	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3595	-15	5	-0.42	101754855	28280	48.43	3610	3660	3570	4690	2530	3610	3598.10	2.11	-4415	3716	3662	3586	3532	3456	3625	3495	107	1080	500	2380	5	1	21471450	772	108.94	0.38	12	0.13	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	3660	-1.78	20240103	3510	2.42	20240102	4560	-21.16	20230524	2900	23.97	20230104	0.94	N	041650	500	107 억	452278	N	N	1	N	N
104	20240103	140437	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3600	-10	5	-0.28	74057990	20562	35.21	3610	3660	3575	4690	2530	3610	3601.67	2.11	-3567	3716	3662	3586	3532	3456	3625	3495	107	1080	500	2380	5	1	21471450	773	109.09	0.39	12	0.10	33.00	9348.00	4560	20230524	-21.05	2900	20230104	24.14	3660	-1.64	20240103	3510	2.56	20240102	4560	-21.05	20230524	2900	24.14	20230104	0.94	N	041650	500	107 억	452278	N	N	1	N	N
105	20240103	130438	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3610	0	3	0.00	68896250	19128	32.76	3610	3660	3575	4690	2530	3610	3601.83	2.11	-3332	3716	3662	3586	3532	3456	3625	3495	107	1080	500	2380	5	1	21471450	775	109.39	0.39	12	0.09	33.00	9348.00	4560	20230524	-20.83	2900	20230104	24.48	3660	-1.37	20240103	3510	2.85	20240102	4560	-20.83	20230524	2900	24.48	20230104	0.94	N	041650	500	107 억	452278	N	N	1	N	N
106	20240103	120441	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3610	0	3	0.00	46589510	12929	22.14	3610	3660	3575	4690	2530	3610	3603.47	2.11	-3284	3716	3662	3586	3532	3456	3625	3495	107	1080	500	2380	5	1	21471450	775	109.39	0.39	12	0.06	33.00	9348.00	4560	20230524	-20.83	2900	20230104	24.48	3660	-1.37	20240103	3510	2.85	20240102	4560	-20.83	20230524	2900	24.48	20230104	0.94	N	041650	500	107 억	452278	N	N	1	N	N
107	20240103	110438	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3610	0	3	0.00	37400070	10382	17.78	3610	3660	3575	4690	2530	3610	3602.36	2.11	-2836	3716	3662	3586	3532	3456	3625	3495	107	1080	500	2380	5	1	21471450	775	109.39	0.39	12	0.05	33.00	9348.00	4560	20230524	-20.83	2900	20230104	24.48	3660	-1.37	20240103	3510	2.85	20240102	4560	-20.83	20230524	2900	24.48	20230104	0.94	N	041650	500	107 억	452278	N	N	1	N	N
108	20240103	100438	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3610	0	3	0.00	28529240	7915	13.56	3610	3660	3575	4690	2530	3610	3604.42	2.11	-1501	3716	3662	3586	3532	3456	3625	3495	107	1080	500	2380	5	1	21471450	775	109.39	0.39	12	0.04	33.00	9348.00	4560	20230524	-20.83	2900	20230104	24.48	3660	-1.37	20240103	3510	2.85	20240102	4560	-20.83	20230524	2900	24.48	20230104	0.94	N	041650	500	107 억	452278	N	N	1	N	N
109	20240103	090437	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3575	-35	5	-0.97	2091760	582	1.00	3610	3610	3575	4690	2530	3610	3592.72	2.11	-67	3716	3662	3586	3532	3456	3625	3495	107	1080	500	2380	5	1	21471450	768	108.33	0.38	12	0.00	33.00	9348.00	4560	20230524	-21.60	2900	20230104	23.28	3640	-1.79	20240102	3510	1.85	20240102	4560	-21.60	20230524	2900	23.28	20230104	0.94	N	041650	500	107 억	452278	N	N	1	N	N
110	20240102	160438	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3610	-40	5	-1.10	209142875	58308	92.88	3635	3640	3510	4745	2555	3650	3586.86	2.17	-14256	3706	3677	3631	3602	3556	3692	3617	107	1095	500	2400	5	1	21471450	775	109.39	0.39	12	0.27	33.00	9348.00	4560	20230524	-20.83	2900	20230104	24.48	3640	-0.82	20240102	3510	2.85	20240102	4560	-20.83	20230524	2900	24.48	20230104	0.94	N	041650	500	107 억	466930	N	N	1	N	N
111	20240102	150437	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3595	-55	5	-1.51	204938110	57142	91.02	3635	3640	3510	4745	2555	3650	3586.47	2.17	-14186	3706	3677	3631	3602	3556	3692	3617	107	1095	500	2400	5	1	21471450	772	108.94	0.38	12	0.27	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	3640	-1.24	20240102	3510	2.42	20240102	4560	-21.16	20230524	2900	23.97	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N
112	20240102	140438	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	-65	5	-1.78	187065050	52179	83.12	3635	3640	3510	4745	2555	3650	3585.06	2.17	-15296	3706	3677	3631	3602	3556	3692	3617	107	1095	500	2400	5	1	21471450	770	108.64	0.38	12	0.24	33.00	9348.00	4560	20230524	-21.38	2900	20230104	23.62	3640	-1.51	20240102	3510	2.14	20240102	4560	-21.38	20230524	2900	23.62	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N
113	20240102	130435	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3580	-70	5	-1.92	174598860	48701	77.58	3635	3640	3510	4745	2555	3650	3585.12	2.17	-15301	3706	3677	3631	3602	3556	3692	3617	107	1095	500	2400	5	1	21471450	769	108.48	0.38	12	0.23	33.00	9348.00	4560	20230524	-21.49	2900	20230104	23.45	3640	-1.65	20240102	3510	1.99	20240102	4560	-21.49	20230524	2900	23.45	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N
114	20240102	120436	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3580	-70	5	-1.92	110003495	30680	48.87	3635	3640	3510	4745	2555	3650	3585.51	2.17	-12785	3706	3677	3631	3602	3556	3692	3617	107	1095	500	2400	5	1	21471450	769	108.48	0.38	12	0.14	33.00	9348.00	4560	20230524	-21.49	2900	20230104	23.45	3640	-1.65	20240102	3510	1.99	20240102	4560	-21.49	20230524	2900	23.45	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N
115	20240102	110435	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3545	-105	5	-2.88	89474040	24933	39.72	3635	3640	3510	4745	2555	3650	3588.58	2.17	-10850	3706	3677	3631	3602	3556	3692	3617	107	1095	500	2400	5	1	21471450	761	107.42	0.38	12	0.12	33.00	9348.00	4560	20230524	-22.26	2900	20230104	22.24	3640	-2.61	20240102	3510	1.00	20240102	4560	-22.26	20230524	2900	22.24	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N
116	20240102	100430	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3635	-15	5	-0.41	5555390	1529	2.44	3635	3640	3630	4745	2555	3650	3633.35	2.17	-280	3706	3677	3631	3602	3556	3692	3617	107	1095	500	2400	5	1	21471450	780	110.15	0.39	12	0.01	33.00	9348.00	4560	20230524	-20.29	2900	20230104	25.34	3640	-0.14	20240102	3630	0.14	20240102	4560	-20.29	20230524	2900	25.34	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N
117	20240102	090426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3650	0	3	0.00	0	0	0.00	0	0	0	4745	2555	3650	0.00	2.17	0	3706	3677	3631	3602	3556	3692	3617	107	1095	500	2400	5	1	21471450	784	110.61	0.39	12	0.00	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	0	0.00	0	0	0.00	0	4560	-19.96	20230524	2900	25.86	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History