KissMeData/024900/price/prices-20241101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

ened b855cea93a Update 2024-11-20 2954 top30,price

2024-11-20 18:12:28 +09:00

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241120	160347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	99078420	33269	82.26	2950	3010	2950	3865	2085	2975	2978.08	0.85	2323	3058	3016	2993	2951	2928	3005	2940	163	890	500	2200	5	1	32564980	970	7.82	1.02	12	0.10	381.00	2924.00	6630	20231215	-55.05	2830	20241115	5.30	6210	-52.01	20240102	2830	5.30	20241115	6630	-55.05	20231215	2830	5.30	20241115	1.35	N	024900	500	162 억	276193	N	N	4	N	N
3	20241120	150353	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	92569765	31086	76.86	2950	3010	2950	3865	2085	2975	2977.86	0.85	2299	3058	3016	2993	2951	2928	3005	2940	163	890	500	2200	5	1	32564980	970	7.82	1.02	12	0.10	381.00	2924.00	6630	20231215	-55.05	2830	20241115	5.30	6210	-52.01	20240102	2830	5.30	20241115	6630	-55.05	20231215	2830	5.30	20241115	1.35	N	024900	500	162 억	276193	N	N	0	N	N
4	20241120	140353	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	25	2	0.84	85710195	28793	71.19	2950	3010	2950	3865	2085	2975	2976.77	0.85	2456	3058	3016	2993	2951	2928	3005	2940	163	890	500	2200	5	1	32564980	977	7.87	1.03	12	0.09	381.00	2924.00	6630	20231215	-54.75	2830	20241115	6.01	6210	-51.69	20240102	2830	6.01	20241115	6630	-54.75	20231215	2830	6.01	20241115	1.35	N	024900	500	162 억	276193	N	N	0	N	N
5	20241120	130353	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	25	2	0.84	81308525	27326	67.57	2950	3010	2950	3865	2085	2975	2975.50	0.85	2315	3058	3016	2993	2951	2928	3005	2940	163	890	500	2200	5	1	32564980	977	7.87	1.03	12	0.08	381.00	2924.00	6630	20231215	-54.75	2830	20241115	6.01	6210	-51.69	20240102	2830	6.01	20241115	6630	-54.75	20231215	2830	6.01	20241115	1.35	N	024900	500	162 억	276193	N	N	0	N	N
6	20241120	120354	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	0	3	0.00	57629620	19399	47.97	2950	2995	2950	3865	2085	2975	2970.75	0.85	-396	3058	3016	2993	2951	2928	3005	2940	163	890	500	2200	5	1	32564980	969	7.81	1.02	12	0.06	381.00	2924.00	6630	20231215	-55.13	2830	20241115	5.12	6210	-52.09	20240102	2830	5.12	20241115	6630	-55.13	20231215	2830	5.12	20241115	1.35	N	024900	500	162 억	276193	N	N	0	N	N
7	20241120	110352	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	10	2	0.34	40440345	13634	33.71	2950	2985	2950	3865	2085	2975	2966.14	0.85	-155	3058	3016	2993	2951	2928	3005	2940	163	890	500	2200	5	1	32564980	972	7.83	1.02	12	0.04	381.00	2924.00	6630	20231215	-54.98	2830	20241115	5.48	6210	-51.93	20240102	2830	5.48	20241115	6630	-54.98	20231215	2830	5.48	20241115	1.35	N	024900	500	162 억	276193	N	N	0	N	N
8	20241120	100352	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	-10	5	-0.34	28994105	9786	24.20	2950	2985	2950	3865	2085	2975	2962.81	0.85	977	3058	3016	2993	2951	2928	3005	2940	163	890	500	2200	5	1	32564980	966	7.78	1.01	12	0.03	381.00	2924.00	6630	20231215	-55.28	2830	20241115	4.77	6210	-52.25	20240102	2830	4.77	20241115	6630	-55.28	20231215	2830	4.77	20241115	1.35	N	024900	500	162 억	276193	N	N	0	N	N
9	20241120	090351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	0	3	0.00	15619450	5288	13.07	2950	2980	2950	3865	2085	2975	2953.75	0.85	1342	3058	3016	2993	2951	2928	3005	2940	163	890	500	2200	5	1	32564980	969	7.81	1.02	12	0.02	381.00	2924.00	6630	20231215	-55.13	2830	20241115	5.12	6210	-52.09	20240102	2830	5.12	20241115	6630	-55.13	20231215	2830	5.12	20241115	1.35	N	024900	500	162 억	276193	N	N	0	N	N
10	20241119	160335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	-25	5	-0.83	120513195	40274	49.94	3000	3035	2970	3900	2100	3000	2992.35	0.87	-4065	3133	3066	2993	2926	2853	3100	2960	163	900	500	2220	5	1	32564980	969	7.81	1.02	12	0.12	381.00	2924.00	6630	20231215	-55.13	2830	20241115	5.12	6210	-52.09	20240102	2830	5.12	20241115	6630	-55.13	20231215	2830	5.12	20241115	1.37	N	024900	500	162 억	284749	N	N	15	N	N
11	20241119	150339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	-20	5	-0.67	111302040	37180	46.10	3000	3035	2970	3900	2100	3000	2993.60	0.87	-5276	3133	3066	2993	2926	2853	3100	2960	163	900	500	2220	5	1	32564980	970	7.82	1.02	12	0.11	381.00	2924.00	6630	20231215	-55.05	2830	20241115	5.30	6210	-52.01	20240102	2830	5.30	20241115	6630	-55.05	20231215	2830	5.30	20241115	1.37	N	024900	500	162 억	284749	N	N	15	N	N
12	20241119	140337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	0	3	0.00	103593380	34590	42.89	3000	3035	2970	3900	2100	3000	2994.89	0.87	-5448	3133	3066	2993	2926	2853	3100	2960	163	900	500	2220	5	1	32564980	977	7.87	1.03	12	0.11	381.00	2924.00	6630	20231215	-54.75	2830	20241115	6.01	6210	-51.69	20240102	2830	6.01	20241115	6630	-54.75	20231215	2830	6.01	20241115	1.37	N	024900	500	162 억	284749	N	N	15	N	N
13	20241119	130339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	-10	5	-0.33	82657375	27602	34.23	3000	3035	2970	3900	2100	3000	2994.62	0.87	-4429	3133	3066	2993	2926	2853	3100	2960	163	900	500	2220	5	1	32564980	974	7.85	1.02	12	0.08	381.00	2924.00	6630	20231215	-54.90	2830	20241115	5.65	6210	-51.85	20240102	2830	5.65	20241115	6630	-54.90	20231215	2830	5.65	20241115	1.37	N	024900	500	162 억	284749	N	N	15	N	N
14	20241119	120335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	-10	5	-0.33	66316985	22123	27.43	3000	3035	2970	3900	2100	3000	2997.65	0.87	-5724	3133	3066	2993	2926	2853	3100	2960	163	900	500	2220	5	1	32564980	974	7.85	1.02	12	0.07	381.00	2924.00	6630	20231215	-54.90	2830	20241115	5.65	6210	-51.85	20240102	2830	5.65	20241115	6630	-54.90	20231215	2830	5.65	20241115	1.37	N	024900	500	162 억	284749	N	N	15	N	N
15	20241119	110339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	-10	5	-0.33	55841660	18608	23.07	3000	3035	2975	3900	2100	3000	3000.95	0.87	-5856	3133	3066	2993	2926	2853	3100	2960	163	900	500	2220	5	1	32564980	974	7.85	1.02	12	0.06	381.00	2924.00	6630	20231215	-54.90	2830	20241115	5.65	6210	-51.85	20240102	2830	5.65	20241115	6630	-54.90	20231215	2830	5.65	20241115	1.37	N	024900	500	162 억	284749	N	N	15	N	N
16	20241119	100348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	-10	5	-0.33	35528280	11818	14.65	3000	3035	2985	3900	2100	3000	3006.29	0.87	-4353	3133	3066	2993	2926	2853	3100	2960	163	900	500	2220	5	1	32564980	974	7.85	1.02	12	0.04	381.00	2924.00	6630	20231215	-54.90	2830	20241115	5.65	6210	-51.85	20240102	2830	5.65	20241115	6630	-54.90	20231215	2830	5.65	20241115	1.37	N	024900	500	162 억	284749	N	N	15	N	N
17	20241119	090346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	5	2	0.17	6247180	2081	2.58	3000	3010	2985	3900	2100	3000	3002.01	0.87	-1996	3133	3066	2993	2926	2853	3100	2960	163	900	500	2220	5	1	32564980	979	7.89	1.03	12	0.01	381.00	2924.00	6630	20231215	-54.68	2830	20241115	6.18	6210	-51.61	20240102	2830	6.18	20241115	6630	-54.68	20231215	2830	6.18	20241115	1.37	N	024900	500	162 억	284749	N	N	15	N	N
18	20241118	160336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	70	2	2.39	241091780	80402	113.47	2920	3060	2920	3805	2055	2930	2998.58	0.74	29818	3036	2982	2906	2852	2776	3010	2880	163	875	500	2160	5	1	32564980	977	7.87	1.03	12	0.25	381.00	2924.00	6630	20231215	-54.75	2830	20241115	6.01	6210	-51.69	20240102	2830	6.01	20241115	6630	-54.75	20231215	2830	6.01	20241115	1.45	N	024900	500	162 억	242579	N	N	15	N	N
19	20241118	150339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	60	2	2.05	225707525	75254	106.20	2920	3060	2920	3805	2055	2930	2999.28	0.74	26886	3036	2982	2906	2852	2776	3010	2880	163	875	500	2160	5	1	32564980	974	7.85	1.02	12	0.23	381.00	2924.00	6630	20231215	-54.90	2830	20241115	5.65	6210	-51.85	20240102	2830	5.65	20241115	6630	-54.90	20231215	2830	5.65	20241115	1.45	N	024900	500	162 억	242579	N	N	0	N	N
20	20241118	140339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	50	2	1.71	192886385	64251	90.67	2920	3060	2920	3805	2055	2930	3002.08	0.74	19754	3036	2982	2906	2852	2776	3010	2880	163	875	500	2160	5	1	32564980	970	7.82	1.02	12	0.20	381.00	2924.00	6630	20231215	-55.05	2830	20241115	5.30	6210	-52.01	20240102	2830	5.30	20241115	6630	-55.05	20231215	2830	5.30	20241115	1.45	N	024900	500	162 억	242579	N	N	0	N	N
21	20241118	130338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	55	2	1.88	172568300	57444	81.07	2920	3060	2920	3805	2055	2930	3004.11	0.74	19587	3036	2982	2906	2852	2776	3010	2880	163	875	500	2160	5	1	32564980	972	7.83	1.02	12	0.18	381.00	2924.00	6630	20231215	-54.98	2830	20241115	5.48	6210	-51.93	20240102	2830	5.48	20241115	6630	-54.98	20231215	2830	5.48	20241115	1.45	N	024900	500	162 억	242579	N	N	0	N	N
22	20241118	120339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	70	2	2.39	154218995	51306	72.41	2920	3060	2920	3805	2055	2930	3005.87	0.74	22920	3036	2982	2906	2852	2776	3010	2880	163	875	500	2160	5	1	32564980	977	7.87	1.03	12	0.16	381.00	2924.00	6630	20231215	-54.75	2830	20241115	6.01	6210	-51.69	20240102	2830	6.01	20241115	6630	-54.75	20231215	2830	6.01	20241115	1.45	N	024900	500	162 억	242579	N	N	0	N	N
23	20241118	110339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	70	2	2.39	138356130	46024	64.95	2920	3060	2920	3805	2055	2930	3006.17	0.74	23808	3036	2982	2906	2852	2776	3010	2880	163	875	500	2160	5	1	32564980	977	7.87	1.03	12	0.14	381.00	2924.00	6630	20231215	-54.75	2830	20241115	6.01	6210	-51.69	20240102	2830	6.01	20241115	6630	-54.75	20231215	2830	6.01	20241115	1.45	N	024900	500	162 억	242579	N	N	0	N	N
24	20241118	100339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	90	2	3.07	64569610	21551	30.41	2920	3060	2920	3805	2055	2930	2996.13	0.74	8126	3036	2982	2906	2852	2776	3010	2880	163	875	500	2160	5	1	32564980	983	7.93	1.03	12	0.07	381.00	2924.00	6630	20231215	-54.45	2830	20241115	6.71	6210	-51.37	20240102	2830	6.71	20241115	6630	-54.45	20231215	2830	6.71	20241115	1.45	N	024900	500	162 억	242579	N	N	0	N	N
25	20241118	090335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2945	15	2	0.51	8624865	2949	4.16	2920	2945	2920	3805	2055	2930	2924.67	0.74	1450	3036	2982	2906	2852	2776	3010	2880	163	875	500	2160	5	1	32564980	959	7.73	1.01	12	0.01	381.00	2924.00	6630	20231215	-55.58	2830	20241115	4.06	6210	-52.58	20240102	2830	4.06	20241115	6630	-55.58	20231215	2830	4.06	20241115	1.45	N	024900	500	162 억	242579	N	N	0	N	N
26	20241115	160346	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2930	5	2	0.17	201785640	69920	83.71	2900	2960	2830	3800	2050	2925	2885.94	0.76	-3750	3155	3040	2965	2850	2775	3097	2907	163	875	500	2160	5	1	32564980	954	7.69	1.00	12	0.21	381.00	2924.00	6630	20231215	-55.81	2830	20241115	3.53	6210	-52.82	20240102	2830	3.53	20241115	6630	-55.81	20231215	2830	3.53	20241115	1.48	N	024900	500	162 억	246084	N	N	0	N	N
27	20241115	150354	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2940	15	2	0.51	190447840	66063	79.09	2900	2960	2830	3800	2050	2925	2882.82	0.76	-3246	3155	3040	2965	2850	2775	3097	2907	163	875	500	2160	5	1	32564980	957	7.72	1.01	12	0.20	381.00	2924.00	6630	20231215	-55.66	2830	20241115	3.89	6210	-52.66	20240102	2830	3.89	20241115	6630	-55.66	20231215	2830	3.89	20241115	1.48	N	024900	500	162 억	246084	N	N	0	N	N
28	20241115	140351	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2950	25	2	0.85	173339140	60231	72.11	2900	2960	2830	3800	2050	2925	2877.91	0.76	-6129	3155	3040	2965	2850	2775	3097	2907	163	875	500	2160	5	1	32564980	961	7.74	1.01	12	0.18	381.00	2924.00	6630	20231215	-55.51	2830	20241115	4.24	6210	-52.50	20240102	2830	4.24	20241115	6630	-55.51	20231215	2830	4.24	20241115	1.48	N	024900	500	162 억	246084	N	N	0	N	N
29	20241115	130352	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2940	15	2	0.51	160608565	55903	66.93	2900	2960	2830	3800	2050	2925	2872.99	0.76	-7401	3155	3040	2965	2850	2775	3097	2907	163	875	500	2160	5	1	32564980	957	7.72	1.01	12	0.17	381.00	2924.00	6630	20231215	-55.66	2830	20241115	3.89	6210	-52.66	20240102	2830	3.89	20241115	6630	-55.66	20231215	2830	3.89	20241115	1.48	N	024900	500	162 억	246084	N	N	0	N	N
30	20241115	120352	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2885	-40	5	-1.37	135440490	47292	56.62	2900	2960	2830	3800	2050	2925	2863.92	0.76	-5282	3155	3040	2965	2850	2775	3097	2907	163	875	500	2160	5	1	32564980	939	7.57	0.99	12	0.15	381.00	2924.00	6630	20231215	-56.49	2830	20241115	1.94	6210	-53.54	20240102	2830	1.94	20241115	6630	-56.49	20231215	2830	1.94	20241115	1.48	N	024900	500	162 억	246084	N	N	0	N	N
31	20241115	110344	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2875	-50	5	-1.71	128168885	44757	53.58	2900	2960	2830	3800	2050	2925	2863.66	0.76	-6755	3155	3040	2965	2850	2775	3097	2907	163	875	500	2160	5	1	32564980	936	7.55	0.98	12	0.14	381.00	2924.00	6630	20231215	-56.64	2830	20241115	1.59	6210	-53.70	20240102	2830	1.59	20241115	6630	-56.64	20231215	2830	1.59	20241115	1.48	N	024900	500	162 억	246084	N	N	0	N	N
32	20241115	100346	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2865	-60	5	-2.05	78988225	27544	32.98	2900	2960	2830	3800	2050	2925	2867.71	0.76	-7241	3155	3040	2965	2850	2775	3097	2907	163	875	500	2160	5	1	32564980	933	7.52	0.98	12	0.08	381.00	2924.00	6630	20231215	-56.79	2830	20241115	1.24	6210	-53.86	20240102	2830	1.24	20241115	6630	-56.79	20231215	2830	1.24	20241115	1.48	N	024900	500	162 억	246084	N	N	0	N	N
33	20241115	090401	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	-10	5	-0.34	1841720	635	0.76	2900	2925	2900	3800	2050	2925	2900.35	0.76	32	3155	3040	2965	2850	2775	3097	2907	163	875	500	2160	5	1	32564980	949	7.65	1.00	12	0.00	381.00	2924.00	6630	20231215	-56.03	2890	20241114	0.87	6210	-53.06	20240102	2890	0.87	20241114	6630	-56.03	20231215	2890	0.87	20241114	1.48	N	024900	500	162 억	246084	N	N	0	N	N
34	20241114	160342	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2915	-5	5	-0.17	227968470	77485	67.52	2890	3080	2890	3795	2045	2920	2942.10	0.73	9581	3020	2970	2935	2885	2850	2952	2867	163	875	500	2160	5	1	32564980	949	7.65	1.00	12	0.24	381.00	2924.00	6630	20231215	-56.03	2890	20241114	0.87	6210	-53.06	20240102	2890	0.87	20241114	6630	-56.03	20231215	2890	0.87	20241114	1.53	N	024900	500	162 억	237277	N	N	0	N	N
35	20241114	150343	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2920	0	3	0.00	212166610	72048	62.78	2890	3080	2890	3795	2045	2920	2944.80	0.73	9538	3020	2970	2935	2885	2850	2952	2867	163	875	500	2160	5	1	32564980	951	7.66	1.00	12	0.22	381.00	2924.00	6630	20231215	-55.96	2890	20241114	1.04	6210	-52.98	20240102	2890	1.04	20241114	6630	-55.96	20231215	2890	1.04	20241114	1.53	N	024900	500	162 억	237277	N	N	0	N	N
36	20241114	140340	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2935	15	2	0.51	183966935	62399	54.38	2890	3080	2890	3795	2045	2920	2948.24	0.73	9790	3020	2970	2935	2885	2850	2952	2867	163	875	500	2160	5	1	32564980	956	7.70	1.00	12	0.19	381.00	2924.00	6630	20231215	-55.73	2890	20241114	1.56	6210	-52.74	20240102	2890	1.56	20241114	6630	-55.73	20231215	2890	1.56	20241114	1.53	N	024900	500	162 억	237277	N	N	0	N	N
37	20241114	130341	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2935	15	2	0.51	123506375	41889	36.50	2890	3080	2890	3795	2045	2920	2948.42	0.73	7424	3020	2970	2935	2885	2850	2952	2867	163	875	500	2160	5	1	32564980	956	7.70	1.00	12	0.13	381.00	2924.00	6630	20231215	-55.73	2890	20241114	1.56	6210	-52.74	20240102	2890	1.56	20241114	6630	-55.73	20231215	2890	1.56	20241114	1.53	N	024900	500	162 억	237277	N	N	0	N	N
38	20241114	120340	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2955	35	2	1.20	93820570	31768	27.68	2890	3080	2890	3795	2045	2920	2953.30	0.73	5375	3020	2970	2935	2885	2850	2952	2867	163	875	500	2160	5	1	32564980	962	7.76	1.01	12	0.10	381.00	2924.00	6630	20231215	-55.43	2890	20241114	2.25	6210	-52.42	20240102	2890	2.25	20241114	6630	-55.43	20231215	2890	2.25	20241114	1.53	N	024900	500	162 억	237277	N	N	0	N	N
39	20241114	110343	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2970	50	2	1.71	63577810	21545	18.77	2890	3080	2890	3795	2045	2920	2950.93	0.73	4945	3020	2970	2935	2885	2850	2952	2867	163	875	500	2160	5	1	32564980	967	7.80	1.02	12	0.07	381.00	2924.00	6630	20231215	-55.20	2890	20241114	2.77	6210	-52.17	20240102	2890	2.77	20241114	6630	-55.20	20231215	2890	2.77	20241114	1.53	N	024900	500	162 억	237277	N	N	0	N	N
40	20241114	100355	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2930	10	2	0.34	6810540	2345	2.04	2890	2930	2890	3795	2045	2920	2904.28	0.73	-221	3020	2970	2935	2885	2850	2952	2867	163	875	500	2160	5	1	32564980	954	7.69	1.00	12	0.01	381.00	2924.00	6630	20231215	-55.81	2890	20241114	1.38	6210	-52.82	20240102	2890	1.38	20241114	6630	-55.81	20231215	2890	1.38	20241114	1.53	N	024900	500	162 억	237277	N	N	0	N	N
41	20241114	090338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	0	3	0.00	0	0	0.00	0	0	0	3795	2045	2920	0.00	0.73	0	3020	2970	2935	2885	2850	2952	2867	163	875	500	2160	5	1	32564980	951	7.66	1.00	12	0.00	381.00	2924.00	6630	20231215	-55.96	2900	20241113	0.69	6210	-52.98	20240102	2900	0.69	20241113	6630	-55.96	20231215	2900	0.69	20241113	1.53	N	024900	500	162 억	237277	N	N	0	N	N
42	20241112	160332	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2970	-120	5	-3.88	474615135	158016	144.49	3060	3090	2970	4015	2165	3090	3003.60	0.70	-12682	3230	3160	3115	3045	3000	3137	3022	163	925	500	2280	5	1	32564980	967	7.80	1.02	12	0.49	381.00	2924.00	6630	20231215	-55.20	2970	20241112	0.00	6210	-52.17	20240102	2970	0.00	20241112	6630	-55.20	20231215	2970	0.00	20241112	1.61	N	024900	500	162 억	227413	N	N	0	N	N
43	20241112	150334	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2980	-110	5	-3.56	454105935	151118	138.18	3060	3090	2970	4015	2165	3090	3004.98	0.70	-11184	3230	3160	3115	3045	3000	3137	3022	163	925	500	2280	5	1	32564980	970	7.82	1.02	12	0.46	381.00	2924.00	6630	20231215	-55.05	2970	20241112	0.34	6210	-52.01	20240102	2970	0.34	20241112	6630	-55.05	20231215	2970	0.34	20241112	1.61	N	024900	500	162 억	227413	N	N	0	N	N
44	20241112	140339	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3000	-90	5	-2.91	310007420	102933	94.12	3060	3090	2990	4015	2165	3090	3011.74	0.70	1517	3230	3160	3115	3045	3000	3137	3022	163	925	500	2280	5	1	32564980	977	7.87	1.03	12	0.32	381.00	2924.00	6630	20231215	-54.75	2990	20241112	0.33	6210	-51.69	20240102	2990	0.33	20241112	6630	-54.75	20231215	2990	0.33	20241112	1.61	N	024900	500	162 억	227413	N	N	0	N	N
45	20241112	130334	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3015	-75	5	-2.43	288605795	95805	87.61	3060	3090	2990	4015	2165	3090	3012.43	0.70	5347	3230	3160	3115	3045	3000	3137	3022	163	925	500	2280	5	1	32564980	982	7.91	1.03	12	0.29	381.00	2924.00	6630	20231215	-54.52	2990	20241112	0.84	6210	-51.45	20240102	2990	0.84	20241112	6630	-54.52	20231215	2990	0.84	20241112	1.61	N	024900	500	162 억	227413	N	N	0	N	N
46	20241112	120335	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3015	-75	5	-2.43	254520095	84462	77.23	3060	3090	2990	4015	2165	3090	3013.43	0.70	2740	3230	3160	3115	3045	3000	3137	3022	163	925	500	2280	5	1	32564980	982	7.91	1.03	12	0.26	381.00	2924.00	6630	20231215	-54.52	2990	20241112	0.84	6210	-51.45	20240102	2990	0.84	20241112	6630	-54.52	20231215	2990	0.84	20241112	1.61	N	024900	500	162 억	227413	N	N	0	N	N
47	20241112	110333	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3035	-55	5	-1.78	234417045	77794	71.14	3060	3090	2990	4015	2165	3090	3013.30	0.70	3130	3230	3160	3115	3045	3000	3137	3022	163	925	500	2280	5	1	32564980	988	7.97	1.04	12	0.24	381.00	2924.00	6630	20231215	-54.22	2990	20241112	1.51	6210	-51.13	20240102	2990	1.51	20241112	6630	-54.22	20231215	2990	1.51	20241112	1.61	N	024900	500	162 억	227413	N	N	0	N	N
48	20241112	100334	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3010	-80	5	-2.59	176067595	58490	53.48	3060	3090	2990	4015	2165	3090	3010.22	0.70	-12083	3230	3160	3115	3045	3000	3137	3022	163	925	500	2280	5	1	32564980	980	7.90	1.03	12	0.18	381.00	2924.00	6630	20231215	-54.60	2990	20241112	0.67	6210	-51.53	20240102	2990	0.67	20241112	6630	-54.60	20231215	2990	0.67	20241112	1.61	N	024900	500	162 억	227413	N	N	0	N	N
49	20241112	090333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3065	-25	5	-0.81	4123200	1347	1.23	3060	3090	3060	4015	2165	3090	3061.02	0.70	295	3230	3160	3115	3045	3000	3137	3022	163	925	500	2280	5	1	32564980	998	8.04	1.05	12	0.00	381.00	2924.00	6630	20231215	-53.77	2990	20240805	2.51	6210	-50.64	20240102	2990	2.51	20240805	6630	-53.77	20231215	2990	2.51	20240805	1.61	N	024900	500	162 억	227413	N	N	0	N	N
50	20241111	160331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3090	-95	5	-2.98	339627875	109214	125.54	3185	3185	3070	4140	2230	3185	3109.87	0.68	5047	3315	3250	3215	3150	3115	3232	3132	163	955	500	2350	5	1	32564980	1006	8.11	1.06	12	0.34	381.00	2924.00	6630	20231215	-53.39	2990	20240805	3.34	6210	-50.24	20240102	2990	3.34	20240805	6630	-53.39	20231215	2990	3.34	20240805	1.65	N	024900	500	162 억	222362	N	N	8	N	N
51	20241111	150342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3100	-85	5	-2.67	310345435	99743	114.65	3185	3185	3070	4140	2230	3185	3111.45	0.68	5671	3315	3250	3215	3150	3115	3232	3132	163	955	500	2350	5	1	32564980	1010	8.14	1.06	12	0.31	381.00	2924.00	6630	20231215	-53.24	2990	20240805	3.68	6210	-50.08	20240102	2990	3.68	20240805	6630	-53.24	20231215	2990	3.68	20240805	1.65	N	024900	500	162 억	222362	N	N	8	N	N
52	20241111	140334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3095	-90	5	-2.83	263823615	84723	97.39	3185	3185	3070	4140	2230	3185	3113.96	0.68	-5374	3315	3250	3215	3150	3115	3232	3132	163	955	500	2350	5	1	32564980	1008	8.12	1.06	12	0.26	381.00	2924.00	6630	20231215	-53.32	2990	20240805	3.51	6210	-50.16	20240102	2990	3.51	20240805	6630	-53.32	20231215	2990	3.51	20240805	1.65	N	024900	500	162 억	222362	N	N	8	N	N
53	20241111	130333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3095	-90	5	-2.83	223178090	71589	82.29	3185	3185	3070	4140	2230	3185	3117.49	0.68	-11533	3315	3250	3215	3150	3115	3232	3132	163	955	500	2350	5	1	32564980	1008	8.12	1.06	12	0.22	381.00	2924.00	6630	20231215	-53.32	2990	20240805	3.51	6210	-50.16	20240102	2990	3.51	20240805	6630	-53.32	20231215	2990	3.51	20240805	1.65	N	024900	500	162 억	222362	N	N	8	N	N
54	20241111	120332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3095	-90	5	-2.83	182377420	58364	67.09	3185	3185	3085	4140	2230	3185	3124.83	0.68	-8015	3315	3250	3215	3150	3115	3232	3132	163	955	500	2350	5	1	32564980	1008	8.12	1.06	12	0.18	381.00	2924.00	6630	20231215	-53.32	2990	20240805	3.51	6210	-50.16	20240102	2990	3.51	20240805	6630	-53.32	20231215	2990	3.51	20240805	1.65	N	024900	500	162 억	222362	N	N	8	N	N
55	20241111	110332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3115	-70	5	-2.20	155244855	49606	57.02	3185	3185	3100	4140	2230	3185	3129.56	0.68	-7664	3315	3250	3215	3150	3115	3232	3132	163	955	500	2350	5	1	32564980	1014	8.18	1.07	12	0.15	381.00	2924.00	6630	20231215	-53.02	2990	20240805	4.18	6210	-49.84	20240102	2990	4.18	20240805	6630	-53.02	20231215	2990	4.18	20240805	1.65	N	024900	500	162 억	222362	N	N	8	N	N
56	20241111	100330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3130	-55	5	-1.73	126015300	40204	46.21	3185	3185	3110	4140	2230	3185	3134.40	0.68	-8261	3315	3250	3215	3150	3115	3232	3132	163	955	500	2350	5	1	32564980	1019	8.22	1.07	12	0.12	381.00	2924.00	6630	20231215	-52.79	2990	20240805	4.68	6210	-49.60	20240102	2990	4.68	20240805	6630	-52.79	20231215	2990	4.68	20240805	1.65	N	024900	500	162 억	222362	N	N	8	N	N
57	20241111	090330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3180	-5	5	-0.16	4786720	1504	1.73	3185	3185	3180	4140	2230	3185	3182.66	0.68	-1229	3315	3250	3215	3150	3115	3232	3132	163	955	500	2350	5	1	32564980	1036	8.35	1.09	12	0.00	381.00	2924.00	6630	20231215	-52.04	2990	20240805	6.35	6210	-48.79	20240102	2990	6.35	20240805	6630	-52.04	20231215	2990	6.35	20240805	1.65	N	024900	500	162 억	222362	N	N	8	N	N
58	20241108	160329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3185	-45	5	-1.39	279703540	86936	153.54	3210	3280	3180	4195	2265	3230	3217.42	0.77	-26857	3396	3312	3236	3152	3076	3310	3150	163	965	500	2390	5	1	32564980	1037	8.36	1.09	12	0.27	381.00	2924.00	6630	20231215	-51.96	2990	20240805	6.52	6210	-48.71	20240102	2990	6.52	20240805	6630	-51.96	20231215	2990	6.52	20240805	1.66	N	024900	500	162 억	249168	N	N	8	N	N
59	20241108	150335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3200	-30	5	-0.93	270561790	84067	148.48	3210	3280	3180	4195	2265	3230	3218.41	0.77	-26295	3396	3312	3236	3152	3076	3310	3150	163	965	500	2390	5	1	32564980	1042	8.40	1.09	12	0.26	381.00	2924.00	6630	20231215	-51.73	2990	20240805	7.02	6210	-48.47	20240102	2990	7.02	20240805	6630	-51.73	20231215	2990	7.02	20240805	1.66	N	024900	500	162 억	249168	N	N	8	N	N
60	20241108	140332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3225	-5	5	-0.15	225987610	70098	123.80	3210	3280	3180	4195	2265	3230	3223.88	0.77	-14748	3396	3312	3236	3152	3076	3310	3150	163	965	500	2390	5	1	32564980	1050	8.46	1.10	12	0.22	381.00	2924.00	6630	20231215	-51.36	2990	20240805	7.86	6210	-48.07	20240102	2990	7.86	20240805	6630	-51.36	20231215	2990	7.86	20240805	1.66	N	024900	500	162 억	249168	N	N	8	N	N
61	20241108	130331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3235	5	2	0.15	132050980	40811	72.08	3210	3280	3210	4195	2265	3230	3235.67	0.77	8820	3396	3312	3236	3152	3076	3310	3150	163	965	500	2390	5	1	32564980	1053	8.49	1.11	12	0.13	381.00	2924.00	6630	20231215	-51.21	2990	20240805	8.19	6210	-47.91	20240102	2990	8.19	20240805	6630	-51.21	20231215	2990	8.19	20240805	1.66	N	024900	500	162 억	249168	N	N	8	N	N
62	20241108	120333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3220	-10	5	-0.31	126309575	39027	68.93	3210	3280	3210	4195	2265	3230	3236.47	0.77	8992	3396	3312	3236	3152	3076	3310	3150	163	965	500	2390	5	1	32564980	1049	8.45	1.10	12	0.12	381.00	2924.00	6630	20231215	-51.43	2990	20240805	7.69	6210	-48.15	20240102	2990	7.69	20240805	6630	-51.43	20231215	2990	7.69	20240805	1.66	N	024900	500	162 억	249168	N	N	8	N	N
63	20241108	110333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3230	0	3	0.00	114725970	35431	62.58	3210	3280	3210	4195	2265	3230	3238.01	0.77	10259	3396	3312	3236	3152	3076	3310	3150	163	965	500	2390	5	1	32564980	1052	8.48	1.10	12	0.11	381.00	2924.00	6630	20231215	-51.28	2990	20240805	8.03	6210	-47.99	20240102	2990	8.03	20240805	6630	-51.28	20231215	2990	8.03	20240805	1.66	N	024900	500	162 억	249168	N	N	8	N	N
64	20241108	100334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3230	0	3	0.00	84379270	26016	45.95	3210	3280	3210	4195	2265	3230	3243.36	0.77	12928	3396	3312	3236	3152	3076	3310	3150	163	965	500	2390	5	1	32564980	1052	8.48	1.10	12	0.08	381.00	2924.00	6630	20231215	-51.28	2990	20240805	8.03	6210	-47.99	20240102	2990	8.03	20240805	6630	-51.28	20231215	2990	8.03	20240805	1.66	N	024900	500	162 억	249168	N	N	8	N	N
65	20241108	090329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3255	25	2	0.77	29018160	8988	15.87	3210	3255	3210	4195	2265	3230	3228.54	0.77	4336	3396	3312	3236	3152	3076	3310	3150	163	965	500	2390	5	1	32564980	1060	8.54	1.11	12	0.03	381.00	2924.00	6630	20231215	-50.90	2990	20240805	8.86	6210	-47.58	20240102	2990	8.86	20240805	6630	-50.90	20231215	2990	8.86	20240805	1.66	N	024900	500	162 억	249168	N	N	8	N	N
66	20241107	160329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3230	0	3	0.00	179465710	55754	52.81	3230	3320	3160	4195	2265	3230	3218.88	0.79	-7640	3416	3322	3276	3182	3136	3300	3160	163	965	500	2390	5	1	32564980	1052	8.48	1.10	12	0.17	381.00	2924.00	6630	20231215	-51.28	2990	20240805	8.03	6210	-47.99	20240102	2990	8.03	20240805	6630	-51.28	20231215	2990	8.03	20240805	1.65	N	024900	500	162 억	256979	N	N	8	N	N
67	20241107	150330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3250	20	2	0.62	167774655	52133	49.38	3230	3320	3160	4195	2265	3230	3218.20	0.79	-7748	3416	3322	3276	3182	3136	3300	3160	163	965	500	2390	5	1	32564980	1058	8.53	1.11	12	0.16	381.00	2924.00	6630	20231215	-50.98	2990	20240805	8.70	6210	-47.67	20240102	2990	8.70	20240805	6630	-50.98	20231215	2990	8.70	20240805	1.65	N	024900	500	162 억	256979	N	N	9	N	N
68	20241107	140332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3245	15	2	0.46	126721775	39428	37.35	3230	3320	3160	4195	2265	3230	3214.00	0.79	-1823	3416	3322	3276	3182	3136	3300	3160	163	965	500	2390	5	1	32564980	1057	8.52	1.11	12	0.12	381.00	2924.00	6630	20231215	-51.06	2990	20240805	8.53	6210	-47.75	20240102	2990	8.53	20240805	6630	-51.06	20231215	2990	8.53	20240805	1.65	N	024900	500	162 억	256979	N	N	9	N	N
69	20241107	130334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3240	10	2	0.31	122888045	38243	36.22	3230	3320	3160	4195	2265	3230	3213.35	0.79	-840	3416	3322	3276	3182	3136	3300	3160	163	965	500	2390	5	1	32564980	1055	8.50	1.11	12	0.12	381.00	2924.00	6630	20231215	-51.13	2990	20240805	8.36	6210	-47.83	20240102	2990	8.36	20240805	6630	-51.13	20231215	2990	8.36	20240805	1.65	N	024900	500	162 억	256979	N	N	9	N	N
70	20241107	120331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3230	0	3	0.00	104999250	32711	30.98	3230	3320	3160	4195	2265	3230	3209.91	0.79	-3099	3416	3322	3276	3182	3136	3300	3160	163	965	500	2390	5	1	32564980	1052	8.48	1.10	12	0.10	381.00	2924.00	6630	20231215	-51.28	2990	20240805	8.03	6210	-47.99	20240102	2990	8.03	20240805	6630	-51.28	20231215	2990	8.03	20240805	1.65	N	024900	500	162 억	256979	N	N	9	N	N
71	20241107	110330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3215	-15	5	-0.46	82770335	25807	24.44	3230	3320	3160	4195	2265	3230	3207.28	0.79	-6203	3416	3322	3276	3182	3136	3300	3160	163	965	500	2390	5	1	32564980	1047	8.44	1.10	12	0.08	381.00	2924.00	6630	20231215	-51.51	2990	20240805	7.53	6210	-48.23	20240102	2990	7.53	20240805	6630	-51.51	20231215	2990	7.53	20240805	1.65	N	024900	500	162 억	256979	N	N	9	N	N
72	20241107	100330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3225	-5	5	-0.15	72156895	22508	21.32	3230	3320	3160	4195	2265	3230	3205.83	0.79	-6651	3416	3322	3276	3182	3136	3300	3160	163	965	500	2390	5	1	32564980	1050	8.46	1.10	12	0.07	381.00	2924.00	6630	20231215	-51.36	2990	20240805	7.86	6210	-48.07	20240102	2990	7.86	20240805	6630	-51.36	20231215	2990	7.86	20240805	1.65	N	024900	500	162 억	256979	N	N	9	N	N
73	20241107	090331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3225	-5	5	-0.15	20042210	6180	5.85	3230	3320	3205	4195	2265	3230	3243.08	0.79	-1710	3416	3322	3276	3182	3136	3300	3160	163	965	500	2390	5	1	32564980	1050	8.46	1.10	12	0.02	381.00	2924.00	6630	20231215	-51.36	2990	20240805	7.86	6210	-48.07	20240102	2990	7.86	20240805	6630	-51.36	20231215	2990	7.86	20240805	1.65	N	024900	500	162 억	256979	N	N	9	N	N
74	20241106	160332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3230	-95	5	-2.86	343231465	104710	206.48	3370	3370	3230	4320	2330	3325	3278.03	0.89	-29610	3411	3367	3331	3287	3251	3365	3285	163	995	500	2460	5	1	32564980	1052	8.48	1.10	12	0.32	381.00	2924.00	6630	20231215	-51.28	2990	20240805	8.03	6210	-47.99	20240102	2990	8.03	20240805	6630	-51.28	20231215	2990	8.03	20240805	1.68	N	024900	500	162 억	290642	N	N	9	N	N
75	20241106	150341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3250	-75	5	-2.26	309649475	94335	186.02	3370	3370	3230	4320	2330	3325	3282.45	0.89	-28935	3411	3367	3331	3287	3251	3365	3285	163	995	500	2460	5	1	32564980	1058	8.53	1.11	12	0.29	381.00	2924.00	6630	20231215	-50.98	2990	20240805	8.70	6210	-47.67	20240102	2990	8.70	20240805	6630	-50.98	20231215	2990	8.70	20240805	1.68	N	024900	500	162 억	290642	N	N	3	N	N
76	20241106	140340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3255	-70	5	-2.11	271164865	82490	162.67	3370	3370	3230	4320	2330	3325	3287.25	0.89	-23176	3411	3367	3331	3287	3251	3365	3285	163	995	500	2460	5	1	32564980	1060	8.54	1.11	12	0.25	381.00	2924.00	6630	20231215	-50.90	2990	20240805	8.86	6210	-47.58	20240102	2990	8.86	20240805	6630	-50.90	20231215	2990	8.86	20240805	1.68	N	024900	500	162 억	290642	N	N	3	N	N
77	20241106	130339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3265	-60	5	-1.80	187257300	56664	111.74	3370	3370	3255	4320	2330	3325	3304.70	0.89	-22358	3411	3367	3331	3287	3251	3365	3285	163	995	500	2460	5	1	32564980	1063	8.57	1.12	12	0.17	381.00	2924.00	6630	20231215	-50.75	2990	20240805	9.20	6210	-47.42	20240102	2990	9.20	20240805	6630	-50.75	20231215	2990	9.20	20240805	1.68	N	024900	500	162 억	290642	N	N	3	N	N
78	20241106	120330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3320	-5	5	-0.15	75892880	22772	44.91	3370	3370	3315	4320	2330	3325	3332.73	0.89	-5567	3411	3367	3331	3287	3251	3365	3285	163	995	500	2460	5	1	32564980	1081	8.71	1.14	12	0.07	381.00	2924.00	6630	20231215	-49.92	2990	20240805	11.04	6210	-46.54	20240102	2990	11.04	20240805	6630	-49.92	20231215	2990	11.04	20240805	1.68	N	024900	500	162 억	290642	N	N	3	N	N
79	20241106	110335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3330	5	2	0.15	55759855	16714	32.96	3370	3370	3315	4320	2330	3325	3336.12	0.89	-5458	3411	3367	3331	3287	3251	3365	3285	163	995	500	2460	5	1	32564980	1084	8.74	1.14	12	0.05	381.00	2924.00	6630	20231215	-49.77	2990	20240805	11.37	6210	-46.38	20240102	2990	11.37	20240805	6630	-49.77	20231215	2990	11.37	20240805	1.68	N	024900	500	162 억	290642	N	N	3	N	N
80	20241106	100334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3325	0	3	0.00	49214335	14748	29.08	3370	3370	3315	4320	2330	3325	3337.02	0.89	-5676	3411	3367	3331	3287	3251	3365	3285	163	995	500	2460	5	1	32564980	1083	8.73	1.14	12	0.05	381.00	2924.00	6630	20231215	-49.85	2990	20240805	11.20	6210	-46.46	20240102	2990	11.20	20240805	6630	-49.85	20231215	2990	11.20	20240805	1.68	N	024900	500	162 억	290642	N	N	3	N	N
81	20241106	090333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3340	15	2	0.45	4301015	1285	2.53	3370	3370	3340	4320	2330	3325	3347.09	0.89	-1166	3411	3367	3331	3287	3251	3365	3285	163	995	500	2460	5	1	32564980	1088	8.77	1.14	12	0.00	381.00	2924.00	6630	20231215	-49.62	2990	20240805	11.71	6210	-46.22	20240102	2990	11.71	20240805	6630	-49.62	20231215	2990	11.71	20240805	1.68	N	024900	500	162 억	290642	N	N	3	N	N
82	20241105	160325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3325	0	3	0.00	167894055	50260	92.82	3325	3375	3295	4320	2330	3325	3340.54	0.86	10125	3405	3365	3310	3270	3215	3385	3290	163	995	500	2460	5	1	32564980	1083	8.73	1.14	12	0.15	381.00	2924.00	6630	20231215	-49.85	2990	20240805	11.20	6210	-46.46	20240102	2990	11.20	20240805	6630	-49.85	20231215	2990	11.20	20240805	1.69	N	024900	500	162 억	280443	N	N	3	N	N
83	20241105	150331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3345	20	2	0.60	155759495	46616	86.09	3325	3375	3295	4320	2330	3325	3341.35	0.86	9931	3405	3365	3310	3270	3215	3385	3290	163	995	500	2460	5	1	32564980	1089	8.78	1.14	12	0.14	381.00	2924.00	6630	20231215	-49.55	2990	20240805	11.87	6210	-46.14	20240102	2990	11.87	20240805	6630	-49.55	20231215	2990	11.87	20240805	1.69	N	024900	500	162 억	280443	N	N	1	N	N
84	20241105	140329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3345	20	2	0.60	144239225	43164	79.72	3325	3375	3295	4320	2330	3325	3341.68	0.86	10488	3405	3365	3310	3270	3215	3385	3290	163	995	500	2460	5	1	32564980	1089	8.78	1.14	12	0.13	381.00	2924.00	6630	20231215	-49.55	2990	20240805	11.87	6210	-46.14	20240102	2990	11.87	20240805	6630	-49.55	20231215	2990	11.87	20240805	1.69	N	024900	500	162 억	280443	N	N	1	N	N
85	20241105	130330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3350	25	2	0.75	132765190	39729	73.38	3325	3375	3295	4320	2330	3325	3341.80	0.86	12714	3405	3365	3310	3270	3215	3385	3290	163	995	500	2460	5	1	32564980	1091	8.79	1.15	12	0.12	381.00	2924.00	6630	20231215	-49.47	2990	20240805	12.04	6210	-46.05	20240102	2990	12.04	20240805	6630	-49.47	20231215	2990	12.04	20240805	1.69	N	024900	500	162 억	280443	N	N	1	N	N
86	20241105	120329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3350	25	2	0.75	114087345	34173	63.11	3325	3365	3295	4320	2330	3325	3338.55	0.86	10552	3405	3365	3310	3270	3215	3385	3290	163	995	500	2460	5	1	32564980	1091	8.79	1.15	12	0.10	381.00	2924.00	6630	20231215	-49.47	2990	20240805	12.04	6210	-46.05	20240102	2990	12.04	20240805	6630	-49.47	20231215	2990	12.04	20240805	1.69	N	024900	500	162 억	280443	N	N	1	N	N
87	20241105	110322	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3315	-10	5	-0.30	75925800	22783	42.08	3325	3360	3295	4320	2330	3325	3332.58	0.86	2750	3405	3365	3310	3270	3215	3385	3290	163	995	500	2460	5	1	32564980	1080	8.70	1.13	12	0.07	381.00	2924.00	6630	20231215	-50.00	2990	20240805	10.87	6210	-46.62	20240102	2990	10.87	20240805	6630	-50.00	20231215	2990	10.87	20240805	1.69	N	024900	500	162 억	280443	N	N	1	N	N
88	20241105	100328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3335	10	2	0.30	45330985	13590	25.10	3325	3360	3295	4320	2330	3325	3335.66	0.86	1347	3405	3365	3310	3270	3215	3385	3290	163	995	500	2460	5	1	32564980	1086	8.75	1.14	12	0.04	381.00	2924.00	6630	20231215	-49.70	2990	20240805	11.54	6210	-46.30	20240102	2990	11.54	20240805	6630	-49.70	20231215	2990	11.54	20240805	1.69	N	024900	500	162 억	280443	N	N	1	N	N
89	20241105	090325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3295	-30	5	-0.90	9084485	2739	5.06	3325	3325	3295	4320	2330	3325	3316.53	0.86	-1382	3405	3365	3310	3270	3215	3385	3290	163	995	500	2460	5	1	32564980	1073	8.65	1.13	12	0.01	381.00	2924.00	6630	20231215	-50.30	2990	20240805	10.20	6210	-46.94	20240102	2990	10.20	20240805	6630	-50.30	20231215	2990	10.20	20240805	1.69	N	024900	500	162 억	280443	N	N	1	N	N
90	20241104	160324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3325	65	2	1.99	176366285	53283	69.57	3265	3350	3255	4235	2285	3260	3309.99	0.82	14885	3386	3322	3291	3227	3196	3307	3212	163	975	500	2410	5	1	32564980	1083	8.73	1.14	12	0.16	381.00	2924.00	6630	20231215	-49.85	2990	20240805	11.20	6210	-46.46	20240102	2990	11.20	20240805	6630	-49.85	20231215	2990	11.20	20240805	1.71	N	024900	500	162 억	265850	N	N	1	N	N
91	20241104	150332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3320	60	2	1.84	160103085	48387	63.18	3265	3350	3255	4235	2285	3260	3308.80	0.82	11540	3386	3322	3291	3227	3196	3307	3212	163	975	500	2410	5	1	32564980	1081	8.71	1.14	12	0.15	381.00	2924.00	6630	20231215	-49.92	2990	20240805	11.04	6210	-46.54	20240102	2990	11.04	20240805	6630	-49.92	20231215	2990	11.04	20240805	1.71	N	024900	500	162 억	265850	N	N	1	N	N
92	20241104	140325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3310	50	2	1.53	152785590	46177	60.29	3265	3350	3255	4235	2285	3260	3308.69	0.82	10729	3386	3322	3291	3227	3196	3307	3212	163	975	500	2410	5	1	32564980	1078	8.69	1.13	12	0.14	381.00	2924.00	6630	20231215	-50.08	2990	20240805	10.70	6210	-46.70	20240102	2990	10.70	20240805	6630	-50.08	20231215	2990	10.70	20240805	1.71	N	024900	500	162 억	265850	N	N	1	N	N
93	20241104	130250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3325	65	2	1.99	128454715	38827	50.69	3265	3350	3255	4235	2285	3260	3308.39	0.82	9666	3386	3322	3291	3227	3196	3307	3212	163	975	500	2410	5	1	32564980	1083	8.73	1.14	12	0.12	381.00	2924.00	6630	20231215	-49.85	2990	20240805	11.20	6210	-46.46	20240102	2990	11.20	20240805	6630	-49.85	20231215	2990	11.20	20240805	1.71	N	024900	500	162 억	265850	N	N	1	N	N
94	20241104	120320	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3350	90	2	2.76	108834930	32938	43.01	3265	3350	3255	4235	2285	3260	3304.24	0.82	6636	3386	3322	3291	3227	3196	3307	3212	163	975	500	2410	5	1	32564980	1091	8.79	1.15	12	0.10	381.00	2924.00	6630	20231215	-49.47	2990	20240805	12.04	6210	-46.05	20240102	2990	12.04	20240805	6630	-49.47	20231215	2990	12.04	20240805	1.71	N	024900	500	162 억	265850	N	N	1	N	N
95	20241104	110319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3350	90	2	2.76	96351140	29201	38.13	3265	3350	3255	4235	2285	3260	3299.58	0.82	5691	3386	3322	3291	3227	3196	3307	3212	163	975	500	2410	5	1	32564980	1091	8.79	1.15	12	0.09	381.00	2924.00	6630	20231215	-49.47	2990	20240805	12.04	6210	-46.05	20240102	2990	12.04	20240805	6630	-49.47	20231215	2990	12.04	20240805	1.71	N	024900	500	162 억	265850	N	N	1	N	N
96	20241104	100317	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3320	60	2	1.84	53179560	16243	21.21	3265	3320	3255	4235	2285	3260	3274.00	0.82	-1571	3386	3322	3291	3227	3196	3307	3212	163	975	500	2410	5	1	32564980	1081	8.71	1.14	12	0.05	381.00	2924.00	6630	20231215	-49.92	2990	20240805	11.04	6210	-46.54	20240102	2990	11.04	20240805	6630	-49.92	20231215	2990	11.04	20240805	1.71	N	024900	500	162 억	265850	N	N	1	N	N
97	20241104	090318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3275	15	2	0.46	5569205	1701	2.22	3265	3285	3265	4235	2285	3260	3274.08	0.82	-1396	3386	3322	3291	3227	3196	3307	3212	163	975	500	2410	5	1	32564980	1067	8.60	1.12	12	0.01	381.00	2924.00	6630	20231215	-50.60	2990	20240805	9.53	6210	-47.26	20240102	2990	9.53	20240805	6630	-50.60	20231215	2990	9.53	20240805	1.71	N	024900	500	162 억	265850	N	N	1	N	N
98	20241101	160310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3260	-105	5	-3.12	247127400	75087	81.05	3290	3355	3260	4370	2360	3365	3291.22	0.86	-13851	3448	3406	3328	3286	3208	3427	3307	163	1005	500	2490	5	1	32564980	1062	8.56	1.11	12	0.23	381.00	2924.00	6630	20231215	-50.83	2990	20240805	9.03	6210	-47.50	20240102	2990	9.03	20240805	6630	-50.83	20231215	2990	9.03	20240805	1.69	N	024900	500	162 억	279400	N	N	1	N	N
99	20241101	150319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3290	-75	5	-2.23	176696105	53543	57.79	3290	3355	3290	4370	2360	3365	3300.08	0.86	-11572	3448	3406	3328	3286	3208	3427	3307	163	1005	500	2490	5	1	32564980	1071	8.64	1.13	12	0.16	381.00	2924.00	6630	20231215	-50.38	2990	20240805	10.03	6210	-47.02	20240102	2990	10.03	20240805	6630	-50.38	20231215	2990	10.03	20240805	1.69	N	024900	500	162 억	279400	N	N	1	N	N
100	20241101	140310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3295	-70	5	-2.08	142172060	43060	46.48	3290	3355	3290	4370	2360	3365	3301.72	0.86	-8025	3448	3406	3328	3286	3208	3427	3307	163	1005	500	2490	5	1	32564980	1073	8.65	1.13	12	0.13	381.00	2924.00	6630	20231215	-50.30	2990	20240805	10.20	6210	-46.94	20240102	2990	10.20	20240805	6630	-50.30	20231215	2990	10.20	20240805	1.69	N	024900	500	162 억	279400	N	N	1	N	N
101	20241101	130339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3295	-70	5	-2.08	125949260	38147	41.18	3290	3355	3290	4370	2360	3365	3301.68	0.86	-8374	3448	3406	3328	3286	3208	3427	3307	163	1005	500	2490	5	1	32564980	1073	8.65	1.13	12	0.12	381.00	2924.00	6630	20231215	-50.30	2990	20240805	10.20	6210	-46.94	20240102	2990	10.20	20240805	6630	-50.30	20231215	2990	10.20	20240805	1.69	N	024900	500	162 억	279400	N	N	1	N	N
102	20241101	120340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3300	-65	5	-1.93	106543395	32259	34.82	3290	3355	3290	4370	2360	3365	3302.75	0.86	-9064	3448	3406	3328	3286	3208	3427	3307	163	1005	500	2490	5	1	32564980	1075	8.66	1.13	12	0.10	381.00	2924.00	6630	20231215	-50.23	2990	20240805	10.37	6210	-46.86	20240102	2990	10.37	20240805	6630	-50.23	20231215	2990	10.37	20240805	1.69	N	024900	500	162 억	279400	N	N	1	N	N
103	20241101	110338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3315	-50	5	-1.49	87617655	26522	28.63	3290	3355	3290	4370	2360	3365	3303.58	0.86	-9287	3448	3406	3328	3286	3208	3427	3307	163	1005	500	2490	5	1	32564980	1080	8.70	1.13	12	0.08	381.00	2924.00	6630	20231215	-50.00	2990	20240805	10.87	6210	-46.62	20240102	2990	10.87	20240805	6630	-50.00	20231215	2990	10.87	20240805	1.69	N	024900	500	162 억	279400	N	N	1	N	N
104	20241101	100339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3310	-55	5	-1.63	64615300	19557	21.11	3290	3355	3290	4370	2360	3365	3303.95	0.86	-3886	3448	3406	3328	3286	3208	3427	3307	163	1005	500	2490	5	1	32564980	1078	8.69	1.13	12	0.06	381.00	2924.00	6630	20231215	-50.08	2990	20240805	10.70	6210	-46.70	20240102	2990	10.70	20240805	6630	-50.08	20231215	2990	10.70	20240805	1.69	N	024900	500	162 억	279400	N	N	1	N	N
105	20241101	090338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3315	-50	5	-1.49	7715310	2342	2.53	3290	3355	3290	4370	2360	3365	3294.33	0.86	719	3448	3406	3328	3286	3208	3427	3307	163	1005	500	2490	5	1	32564980	1080	8.70	1.13	12	0.01	381.00	2924.00	6630	20231215	-50.00	2990	20240805	10.87	6210	-46.62	20240102	2990	10.87	20240805	6630	-50.00	20231215	2990	10.87	20240805	1.69	N	024900	500	162 억	279400	N	N	1	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History