KissMeData/378850/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	121233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3925	35	2	0.90	39022700	10017	46.21	3835	3935	3835	5050	2725	3890	3895.65	1.74	-1730	3963	3926	3873	3836	3783	3900	3810	95	1160	500	2800	5	1	18993623	745	5.88	0.80	12	0.05	668.00	4880.00	5170	20230525	-24.08	3345	20231023	17.34	4140	-5.19	20240102	3730	5.23	20240118	5170	-24.08	20230525	3345	17.34	20231023	0.95	N	378850	500	94 억	329922	N	N	15	N	N
3	20240123	111227	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3930	40	2	1.03	19477355	5031	23.21	3835	3930	3835	5050	2725	3890	3871.47	1.74	791	3963	3926	3873	3836	3783	3900	3810	95	1160	500	2800	5	1	18993623	746	5.88	0.81	12	0.03	668.00	4880.00	5170	20230525	-23.98	3345	20231023	17.49	4140	-5.07	20240102	3730	5.36	20240118	5170	-23.98	20230525	3345	17.49	20231023	0.95	N	378850	500	94 억	329922	N	N	15	N	N
4	20240123	101228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3910	20	2	0.51	15425445	3996	18.43	3835	3910	3835	5050	2725	3890	3860.22	1.74	1028	3963	3926	3873	3836	3783	3900	3810	95	1160	500	2800	5	1	18993623	743	5.85	0.80	12	0.02	668.00	4880.00	5170	20230525	-24.37	3345	20231023	16.89	4140	-5.56	20240102	3730	4.83	20240118	5170	-24.37	20230525	3345	16.89	20231023	0.95	N	378850	500	94 억	329922	N	N	15	N	N
5	20240123	091228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3840	-50	5	-1.29	3527685	918	4.23	3835	3850	3835	5050	2725	3890	3842.79	1.74	-653	3963	3926	3873	3836	3783	3900	3810	95	1160	500	2800	5	1	18993623	729	5.75	0.79	12	0.00	668.00	4880.00	5170	20230525	-25.73	3345	20231023	14.80	4140	-7.25	20240102	3730	2.95	20240118	5170	-25.73	20230525	3345	14.80	20231023	0.95	N	378850	500	94 억	329922	N	N	15	N	N
6	20240119	161219	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3850	80	2	2.12	58595155	15347	75.75	3770	3865	3750	4900	2640	3770	3818.89	1.78	-5121	3836	3802	3766	3732	3696	3785	3715	95	1130	500	2710	5	1	18993623	731	5.76	0.79	12	0.08	668.00	4880.00	5170	20230525	-25.53	3345	20231023	15.10	4140	-7.00	20240102	3730	3.22	20240118	5170	-25.53	20230525	3345	15.10	20231023	0.97	N	378850	500	94 억	338733	N	N	12	N	N
7	20240119	151224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3830	60	2	1.59	53444465	14008	69.14	3770	3865	3750	4900	2640	3770	3817.28	1.78	-4657	3836	3802	3766	3732	3696	3785	3715	95	1130	500	2710	5	1	18993623	727	5.73	0.78	12	0.07	668.00	4880.00	5170	20230525	-25.92	3345	20231023	14.50	4140	-7.49	20240102	3730	2.68	20240118	5170	-25.92	20230525	3345	14.50	20231023	0.97	N	378850	500	94 억	338733	N	N	9	N	N
8	20240119	141220	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3800	30	2	0.80	44233180	11597	57.24	3770	3865	3750	4900	2640	3770	3816.57	1.78	-3697	3836	3802	3766	3732	3696	3785	3715	95	1130	500	2710	5	1	18993623	722	5.69	0.78	12	0.06	668.00	4880.00	5170	20230525	-26.50	3345	20231023	13.60	4140	-8.21	20240102	3730	1.88	20240118	5170	-26.50	20230525	3345	13.60	20231023	0.97	N	378850	500	94 억	338733	N	N	9	N	N
9	20240119	131221	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3830	60	2	1.59	33621585	8810	43.48	3770	3865	3750	4900	2640	3770	3819.63	1.78	-1572	3836	3802	3766	3732	3696	3785	3715	95	1130	500	2710	5	1	18993623	727	5.73	0.78	12	0.05	668.00	4880.00	5170	20230525	-25.92	3345	20231023	14.50	4140	-7.49	20240102	3730	2.68	20240118	5170	-25.92	20230525	3345	14.50	20231023	0.97	N	378850	500	94 억	338733	N	N	9	N	N
10	20240119	121226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3820	50	2	1.33	32532165	8525	42.08	3770	3865	3750	4900	2640	3770	3819.53	1.78	-1405	3836	3802	3766	3732	3696	3785	3715	95	1130	500	2710	5	1	18993623	726	5.72	0.78	12	0.04	668.00	4880.00	5170	20230525	-26.11	3345	20231023	14.20	4140	-7.73	20240102	3730	2.41	20240118	5170	-26.11	20230525	3345	14.20	20231023	0.97	N	378850	500	94 억	338733	N	N	9	N	N
11	20240119	111225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3820	50	2	1.33	25054030	6563	32.39	3770	3865	3750	4900	2640	3770	3822.17	1.78	-599	3836	3802	3766	3732	3696	3785	3715	95	1130	500	2710	5	1	18993623	726	5.72	0.78	12	0.03	668.00	4880.00	5170	20230525	-26.11	3345	20231023	14.20	4140	-7.73	20240102	3730	2.41	20240118	5170	-26.11	20230525	3345	14.20	20231023	0.97	N	378850	500	94 억	338733	N	N	9	N	N
12	20240119	101228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3845	75	2	1.99	19365640	5074	25.04	3770	3865	3750	4900	2640	3770	3822.80	1.78	27	3836	3802	3766	3732	3696	3785	3715	95	1130	500	2710	5	1	18993623	730	5.76	0.79	12	0.03	668.00	4880.00	5170	20230525	-25.63	3345	20231023	14.95	4140	-7.13	20240102	3730	3.08	20240118	5170	-25.63	20230525	3345	14.95	20231023	0.97	N	378850	500	94 억	338733	N	N	9	N	N
13	20240119	091222	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3795	25	2	0.66	4782470	1268	6.26	3770	3795	3750	4900	2640	3770	3773.12	1.78	286	3836	3802	3766	3732	3696	3785	3715	95	1130	500	2710	5	1	18993623	721	5.68	0.78	12	0.01	668.00	4880.00	5170	20230525	-26.60	3345	20231023	13.45	4140	-8.33	20240102	3730	1.74	20240118	5170	-26.60	20230525	3345	13.45	20231023	0.97	N	378850	500	94 억	338733	N	N	9	N	N
14	20240118	161219	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3770	-25	5	-0.66	76252025	20250	29.18	3795	3800	3730	4930	2660	3795	3765.13	1.80	-6211	3991	3892	3821	3722	3651	3857	3687	95	1135	500	2730	5	1	18993623	716	5.64	0.77	12	0.11	668.00	4880.00	5170	20230525	-27.08	3345	20231023	12.71	4140	-8.94	20240102	3730	1.07	20240118	5170	-27.08	20230525	3345	12.71	20231023	0.97	N	378850	500	94 억	341528	N	N	9	N	N
15	20240118	151219	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3760	-35	5	-0.92	74341305	19743	28.45	3795	3800	3730	4930	2660	3795	3765.09	1.80	-6084	3991	3892	3821	3722	3651	3857	3687	95	1135	500	2730	5	1	18993623	714	5.63	0.77	12	0.10	668.00	4880.00	5170	20230525	-27.27	3345	20231023	12.41	4140	-9.18	20240102	3730	0.80	20240118	5170	-27.27	20230525	3345	12.41	20231023	0.97	N	378850	500	94 억	341528	N	N	12	N	N
16	20240118	141219	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3770	-25	5	-0.66	61503305	16327	23.53	3795	3800	3730	4930	2660	3795	3766.55	1.80	-4725	3991	3892	3821	3722	3651	3857	3687	95	1135	500	2730	5	1	18993623	716	5.64	0.77	12	0.09	668.00	4880.00	5170	20230525	-27.08	3345	20231023	12.71	4140	-8.94	20240102	3730	1.07	20240118	5170	-27.08	20230525	3345	12.71	20231023	0.97	N	378850	500	94 억	341528	N	N	12	N	N
17	20240118	131218	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3770	-25	5	-0.66	57030685	15141	21.82	3795	3800	3730	4930	2660	3795	3766.18	1.80	-3594	3991	3892	3821	3722	3651	3857	3687	95	1135	500	2730	5	1	18993623	716	5.64	0.77	12	0.08	668.00	4880.00	5170	20230525	-27.08	3345	20231023	12.71	4140	-8.94	20240102	3730	1.07	20240118	5170	-27.08	20230525	3345	12.71	20231023	0.97	N	378850	500	94 억	341528	N	N	12	N	N
18	20240118	121221	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3780	-15	5	-0.40	52480810	13935	20.08	3795	3800	3730	4930	2660	3795	3765.61	1.80	-3224	3991	3892	3821	3722	3651	3857	3687	95	1135	500	2730	5	1	18993623	718	5.66	0.77	12	0.07	668.00	4880.00	5170	20230525	-26.89	3345	20231023	13.00	4140	-8.70	20240102	3730	1.34	20240118	5170	-26.89	20230525	3345	13.00	20231023	0.97	N	378850	500	94 억	341528	N	N	12	N	N
19	20240118	111220	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3765	-30	5	-0.79	42213440	11207	16.15	3795	3800	3730	4930	2660	3795	3766.09	1.80	-1732	3991	3892	3821	3722	3651	3857	3687	95	1135	500	2730	5	1	18993623	715	5.64	0.77	12	0.06	668.00	4880.00	5170	20230525	-27.18	3345	20231023	12.56	4140	-9.06	20240102	3730	0.94	20240118	5170	-27.18	20230525	3345	12.56	20231023	0.97	N	378850	500	94 억	341528	N	N	12	N	N
20	20240118	101217	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3785	-10	5	-0.26	18609395	4942	7.12	3795	3800	3730	4930	2660	3795	3764.06	1.80	-745	3991	3892	3821	3722	3651	3857	3687	95	1135	500	2730	5	1	18993623	719	5.67	0.78	12	0.03	668.00	4880.00	5170	20230525	-26.79	3345	20231023	13.15	4140	-8.57	20240102	3730	1.47	20240118	5170	-26.79	20230525	3345	13.15	20231023	0.97	N	378850	500	94 억	341528	N	N	12	N	N
21	20240118	091216	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3745	-50	5	-1.32	5558000	1479	2.13	3795	3795	3730	4930	2660	3795	3750.80	1.80	-61	3991	3892	3821	3722	3651	3857	3687	95	1135	500	2730	5	1	18993623	711	5.61	0.77	12	0.01	668.00	4880.00	5170	20230525	-27.56	3345	20231023	11.96	4140	-9.54	20240102	3730	0.40	20240118	5170	-27.56	20230525	3345	11.96	20231023	0.97	N	378850	500	94 억	341528	N	N	12	N	N
22	20240117	161215	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3795	-125	5	-3.19	260592290	68587	263.39	3920	3920	3750	5090	2745	3920	3798.83	1.86	-8982	3996	3957	3931	3892	3866	3977	3912	95	1170	500	2820	5	1	18993623	721	5.68	0.78	12	0.36	668.00	4880.00	5170	20230525	-26.60	3345	20231023	13.45	4140	-8.33	20240102	3750	1.20	20240117	5170	-26.60	20230525	3345	13.45	20231023	0.97	N	378850	500	94 억	352820	N	N	12	N	N
23	20240117	151219	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3765	-155	5	-3.95	237400605	62428	239.74	3920	3920	3760	5090	2745	3920	3802.14	1.86	-8942	3996	3957	3931	3892	3866	3977	3912	95	1170	500	2820	5	1	18993623	715	5.64	0.77	12	0.33	668.00	4880.00	5170	20230525	-27.18	3345	20231023	12.56	4140	-9.06	20240102	3760	0.13	20240117	5170	-27.18	20230525	3345	12.56	20231023	0.97	N	378850	500	94 억	352820	N	N	25	N	N
24	20240117	141215	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3790	-130	5	-3.32	199359765	52344	201.01	3920	3920	3760	5090	2745	3920	3807.91	1.86	-10328	3996	3957	3931	3892	3866	3977	3912	95	1170	500	2820	5	1	18993623	720	5.67	0.78	12	0.28	668.00	4880.00	5170	20230525	-26.69	3345	20231023	13.30	4140	-8.45	20240102	3760	0.80	20240117	5170	-26.69	20230525	3345	13.30	20231023	0.97	N	378850	500	94 억	352820	N	N	25	N	N
25	20240117	131215	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3770	-150	5	-3.83	185811180	48757	187.24	3920	3920	3760	5090	2745	3920	3810.18	1.86	-9904	3996	3957	3931	3892	3866	3977	3912	95	1170	500	2820	5	1	18993623	716	5.64	0.77	12	0.26	668.00	4880.00	5170	20230525	-27.08	3345	20231023	12.71	4140	-8.94	20240102	3760	0.27	20240117	5170	-27.08	20230525	3345	12.71	20231023	0.97	N	378850	500	94 억	352820	N	N	25	N	N
26	20240117	121218	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3790	-130	5	-3.32	139911205	36605	140.57	3920	3920	3775	5090	2745	3920	3821.25	1.86	-7344	3996	3957	3931	3892	3866	3977	3912	95	1170	500	2820	5	1	18993623	720	5.67	0.78	12	0.19	668.00	4880.00	5170	20230525	-26.69	3345	20231023	13.30	4140	-8.45	20240102	3775	0.40	20240117	5170	-26.69	20230525	3345	13.30	20231023	0.97	N	378850	500	94 억	352820	N	N	25	N	N
27	20240117	111219	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3795	-125	5	-3.19	110501920	28857	110.82	3920	3920	3775	5090	2745	3920	3828.19	1.86	-2801	3996	3957	3931	3892	3866	3977	3912	95	1170	500	2820	5	1	18993623	721	5.68	0.78	12	0.15	668.00	4880.00	5170	20230525	-26.60	3345	20231023	13.45	4140	-8.33	20240102	3775	0.53	20240117	5170	-26.60	20230525	3345	13.45	20231023	0.97	N	378850	500	94 억	352820	N	N	25	N	N
28	20240117	101215	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3845	-75	5	-1.91	78338885	20375	78.25	3920	3920	3785	5090	2745	3920	3843.56	1.86	-4304	3996	3957	3931	3892	3866	3977	3912	95	1170	500	2820	5	1	18993623	730	5.76	0.79	12	0.11	668.00	4880.00	5170	20230525	-25.63	3345	20231023	14.95	4140	-7.13	20240102	3785	1.59	20240117	5170	-25.63	20230525	3345	14.95	20231023	0.97	N	378850	500	94 억	352820	N	N	25	N	N
29	20240117	091218	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3890	-30	5	-0.77	10510415	2691	10.33	3920	3920	3890	5090	2745	3920	3903.67	1.86	-2087	3996	3957	3931	3892	3866	3977	3912	95	1170	500	2820	5	1	18993623	739	5.82	0.80	12	0.01	668.00	4880.00	5170	20230525	-24.76	3345	20231023	16.29	4140	-6.04	20240102	3890	0.00	20240117	5170	-24.76	20230525	3345	16.29	20231023	0.97	N	378850	500	94 억	352820	N	N	25	N	N
30	20240116	161212	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3920	-40	5	-1.01	97023730	24735	94.85	3915	3970	3905	5140	2775	3960	3921.27	1.91	-10742	4020	3990	3950	3920	3880	4005	3935	95	1180	500	2850	5	1	18993623	745	5.87	0.80	12	0.13	668.00	4880.00	5170	20230525	-24.18	3345	20231023	17.19	4140	-5.31	20240102	3905	0.38	20240116	5170	-24.18	20230525	3345	17.19	20231023	0.96	N	378850	500	94 억	363598	N	N	25	N	N
31	20240116	151210	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3910	-50	5	-1.26	93905255	23939	91.80	3915	3970	3905	5140	2775	3960	3921.39	1.91	-10571	4020	3990	3950	3920	3880	4005	3935	95	1180	500	2850	5	1	18993623	743	5.85	0.80	12	0.13	668.00	4880.00	5170	20230525	-24.37	3345	20231023	16.89	4140	-5.56	20240102	3905	0.13	20240116	5170	-24.37	20230525	3345	16.89	20231023	0.96	N	378850	500	94 억	363598	N	N	27	N	N
32	20240116	141213	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3920	-40	5	-1.01	65093175	16576	63.57	3915	3970	3910	5140	2775	3960	3925.27	1.91	-6784	4020	3990	3950	3920	3880	4005	3935	95	1180	500	2850	5	1	18993623	745	5.87	0.80	12	0.09	668.00	4880.00	5170	20230525	-24.18	3345	20231023	17.19	4140	-5.31	20240102	3910	0.26	20240116	5170	-24.18	20230525	3345	17.19	20231023	0.96	N	378850	500	94 억	363598	N	N	27	N	N
33	20240116	131214	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3925	-35	5	-0.88	53350110	13585	52.10	3915	3970	3910	5140	2775	3960	3925.07	1.91	-5380	4020	3990	3950	3920	3880	4005	3935	95	1180	500	2850	5	1	18993623	745	5.88	0.80	12	0.07	668.00	4880.00	5170	20230525	-24.08	3345	20231023	17.34	4140	-5.19	20240102	3910	0.38	20240116	5170	-24.08	20230525	3345	17.34	20231023	0.96	N	378850	500	94 억	363598	N	N	27	N	N
34	20240116	121211	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3940	-20	5	-0.51	48519500	12355	47.38	3915	3970	3910	5140	2775	3960	3924.83	1.91	-4511	4020	3990	3950	3920	3880	4005	3935	95	1180	500	2850	5	1	18993623	748	5.90	0.81	12	0.07	668.00	4880.00	5170	20230525	-23.79	3345	20231023	17.79	4140	-4.83	20240102	3910	0.77	20240116	5170	-23.79	20230525	3345	17.79	20231023	0.96	N	378850	500	94 억	363598	N	N	27	N	N
35	20240116	111211	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3920	-40	5	-1.01	45161205	11499	44.10	3915	3970	3910	5140	2775	3960	3924.95	1.91	-4431	4020	3990	3950	3920	3880	4005	3935	95	1180	500	2850	5	1	18993623	745	5.87	0.80	12	0.06	668.00	4880.00	5170	20230525	-24.18	3345	20231023	17.19	4140	-5.31	20240102	3910	0.26	20240116	5170	-24.18	20230525	3345	17.19	20231023	0.96	N	378850	500	94 억	363598	N	N	27	N	N
36	20240116	101211	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3915	-45	5	-1.14	29032610	7380	28.30	3915	3970	3915	5140	2775	3960	3930.77	1.91	-4001	4020	3990	3950	3920	3880	4005	3935	95	1180	500	2850	5	1	18993623	744	5.86	0.80	12	0.04	668.00	4880.00	5170	20230525	-24.27	3345	20231023	17.04	4140	-5.43	20240102	3910	0.13	20240115	5170	-24.27	20230525	3345	17.04	20231023	0.96	N	378850	500	94 억	363598	N	N	27	N	N
37	20240116	091209	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3965	5	2	0.13	8262655	2093	8.03	3915	3970	3915	5140	2775	3960	3940.12	1.91	305	4020	3990	3950	3920	3880	4005	3935	95	1180	500	2850	5	1	18993623	753	5.94	0.81	12	0.01	668.00	4880.00	5170	20230525	-23.31	3345	20231023	18.54	4140	-4.23	20240102	3910	1.41	20240115	5170	-23.31	20230525	3345	18.54	20231023	0.96	N	378850	500	94 억	363598	N	N	27	N	N
38	20240115	161207	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3960	0	3	0.00	102587000	26035	56.08	3915	3980	3910	5140	2775	3960	3938.94	1.92	-482	4073	4016	3968	3911	3863	3992	3887	95	1180	500	2850	5	1	18993623	752	5.93	0.81	12	0.14	668.00	4880.00	5170	20230525	-23.40	3345	20231023	18.39	4140	-4.35	20240102	3910	1.28	20240115	5170	-23.40	20230525	3345	18.39	20231023	0.97	N	378850	500	94 억	363784	N	N	27	N	N
39	20240115	151208	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3960	0	3	0.00	101150375	25672	55.30	3915	3980	3910	5140	2775	3960	3938.66	1.92	-368	4073	4016	3968	3911	3863	3992	3887	95	1180	500	2850	5	1	18993623	752	5.93	0.81	12	0.14	668.00	4880.00	5170	20230525	-23.40	3345	20231023	18.39	4140	-4.35	20240102	3910	1.28	20240115	5170	-23.40	20230525	3345	18.39	20231023	0.97	N	378850	500	94 억	363784	N	N	26	N	N
40	20240115	141208	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3945	-15	5	-0.38	95154665	24152	52.02	3915	3980	3910	5140	2775	3960	3938.26	1.92	-101	4073	4016	3968	3911	3863	3992	3887	95	1180	500	2850	5	1	18993623	749	5.91	0.81	12	0.13	668.00	4880.00	5170	20230525	-23.69	3345	20231023	17.94	4140	-4.71	20240102	3910	0.90	20240115	5170	-23.69	20230525	3345	17.94	20231023	0.97	N	378850	500	94 억	363784	N	N	26	N	N
41	20240115	131208	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3965	5	2	0.13	87674410	22259	47.95	3915	3980	3910	5140	2775	3960	3937.04	1.92	319	4073	4016	3968	3911	3863	3992	3887	95	1180	500	2850	5	1	18993623	753	5.94	0.81	12	0.12	668.00	4880.00	5170	20230525	-23.31	3345	20231023	18.54	4140	-4.23	20240102	3910	1.41	20240115	5170	-23.31	20230525	3345	18.54	20231023	0.97	N	378850	500	94 억	363784	N	N	26	N	N
42	20240115	121208	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3935	-25	5	-0.63	81296525	20647	44.47	3915	3980	3910	5140	2775	3960	3935.38	1.92	1409	4073	4016	3968	3911	3863	3992	3887	95	1180	500	2850	5	1	18993623	747	5.89	0.81	12	0.11	668.00	4880.00	5170	20230525	-23.89	3345	20231023	17.64	4140	-4.95	20240102	3910	0.64	20240115	5170	-23.89	20230525	3345	17.64	20231023	0.97	N	378850	500	94 억	363784	N	N	26	N	N
43	20240115	111208	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3925	-35	5	-0.88	66117215	16780	36.15	3915	3980	3910	5140	2775	3960	3937.95	1.92	2093	4073	4016	3968	3911	3863	3992	3887	95	1180	500	2850	5	1	18993623	745	5.88	0.80	12	0.09	668.00	4880.00	5170	20230525	-24.08	3345	20231023	17.34	4140	-5.19	20240102	3910	0.38	20240115	5170	-24.08	20230525	3345	17.34	20231023	0.97	N	378850	500	94 억	363784	N	N	26	N	N
44	20240115	101203	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3980	20	2	0.51	52876685	13421	28.91	3915	3980	3910	5140	2775	3960	3936.85	1.92	2663	4073	4016	3968	3911	3863	3992	3887	95	1180	500	2850	5	1	18993623	756	5.96	0.82	12	0.07	668.00	4880.00	5170	20230525	-23.02	3345	20231023	18.98	4140	-3.86	20240102	3910	1.79	20240115	5170	-23.02	20230525	3345	18.98	20231023	0.97	N	378850	500	94 억	363784	N	N	26	N	N
45	20240115	091205	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3940	-20	5	-0.51	21131655	5373	11.57	3915	3940	3915	5140	2775	3960	3919.98	1.92	271	4073	4016	3968	3911	3863	3992	3887	95	1180	500	2850	5	1	18993623	748	5.90	0.81	12	0.03	668.00	4880.00	5170	20230525	-23.79	3345	20231023	17.79	4140	-4.83	20240102	3915	0.64	20240115	5170	-23.79	20230525	3345	17.79	20231023	0.97	N	378850	500	94 억	363784	N	N	26	N	N
46	20240112	161216	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3960	-50	5	-1.25	183332530	46418	124.44	3980	4025	3920	5210	2810	4010	3949.60	2.00	-12530	4090	4050	4025	3985	3960	4037	3972	95	1200	500	2880	5	1	18993623	752	5.93	0.81	12	0.24	668.00	4880.00	5170	20230525	-23.40	3345	20231023	18.39	4140	-4.35	20240102	3920	1.02	20240112	5170	-23.40	20230525	3345	18.39	20231023	0.96	N	378850	500	94 억	380331	N	N	26	N	N
47	20240112	151204	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3940	-70	5	-1.75	157278540	39800	106.70	3980	4025	3920	5210	2810	4010	3951.72	2.00	-12059	4090	4050	4025	3985	3960	4037	3972	95	1200	500	2880	5	1	18993623	748	5.90	0.81	12	0.21	668.00	4880.00	5170	20230525	-23.79	3345	20231023	17.79	4140	-4.83	20240102	3920	0.51	20240112	5170	-23.79	20230525	3345	17.79	20231023	0.96	N	378850	500	94 억	380331	N	N	37	N	N
48	20240112	141203	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3940	-70	5	-1.75	146970420	37182	99.68	3980	4025	3920	5210	2810	4010	3952.73	2.00	-11306	4090	4050	4025	3985	3960	4037	3972	95	1200	500	2880	5	1	18993623	748	5.90	0.81	12	0.20	668.00	4880.00	5170	20230525	-23.79	3345	20231023	17.79	4140	-4.83	20240102	3920	0.51	20240112	5170	-23.79	20230525	3345	17.79	20231023	0.96	N	378850	500	94 억	380331	N	N	37	N	N
49	20240112	131158	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3945	-65	5	-1.62	107698115	27203	72.93	3980	4025	3930	5210	2810	4010	3959.05	2.00	-9009	4090	4050	4025	3985	3960	4037	3972	95	1200	500	2880	5	1	18993623	749	5.91	0.81	12	0.14	668.00	4880.00	5170	20230525	-23.69	3345	20231023	17.94	4140	-4.71	20240102	3930	0.38	20240112	5170	-23.69	20230525	3345	17.94	20231023	0.96	N	378850	500	94 억	380331	N	N	37	N	N
50	20240112	121203	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3935	-75	5	-1.87	101164470	25548	68.49	3980	4025	3930	5210	2810	4010	3959.78	2.00	-8495	4090	4050	4025	3985	3960	4037	3972	95	1200	500	2880	5	1	18993623	747	5.89	0.81	12	0.13	668.00	4880.00	5170	20230525	-23.89	3345	20231023	17.64	4140	-4.95	20240102	3930	0.13	20240112	5170	-23.89	20230525	3345	17.64	20231023	0.96	N	378850	500	94 억	380331	N	N	37	N	N
51	20240112	111158	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3960	-50	5	-1.25	80430865	20290	54.39	3980	4025	3930	5210	2810	4010	3964.06	2.00	-8136	4090	4050	4025	3985	3960	4037	3972	95	1200	500	2880	5	1	18993623	752	5.93	0.81	12	0.11	668.00	4880.00	5170	20230525	-23.40	3345	20231023	18.39	4140	-4.35	20240102	3930	0.76	20240112	5170	-23.40	20230525	3345	18.39	20231023	0.96	N	378850	500	94 억	380331	N	N	37	N	N
52	20240112	101157	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3955	-55	5	-1.37	68006890	17147	45.97	3980	4025	3935	5210	2810	4010	3966.11	2.00	-7042	4090	4050	4025	3985	3960	4037	3972	95	1200	500	2880	5	1	18993623	751	5.92	0.81	12	0.09	668.00	4880.00	5170	20230525	-23.50	3345	20231023	18.24	4140	-4.47	20240102	3935	0.51	20240112	5170	-23.50	20230525	3345	18.24	20231023	0.96	N	378850	500	94 억	380331	N	N	37	N	N
53	20240112	091201	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3995	-15	5	-0.37	11605570	2907	7.79	3980	4025	3980	5210	2810	4010	3992.28	2.00	-624	4090	4050	4025	3985	3960	4037	3972	95	1200	500	2880	5	1	18993623	759	5.98	0.82	12	0.02	668.00	4880.00	5170	20230525	-22.73	3345	20231023	19.43	4140	-3.50	20240102	3935	1.52	20240108	5170	-22.73	20230525	3345	19.43	20231023	0.96	N	378850	500	94 억	380331	N	N	37	N	N
54	20240111	161151	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4010	-30	5	-0.74	150007495	37252	168.46	4040	4065	4000	5250	2830	4040	4026.68	2.00	-713	4113	4076	4033	3996	3953	4095	4015	95	1210	500	2900	5	1	18993623	762	6.00	0.82	12	0.20	668.00	4880.00	5170	20230525	-22.44	3345	20231023	19.88	4140	-3.14	20240102	3935	1.91	20240108	5170	-22.44	20230525	3345	19.88	20231023	0.97	N	378850	500	94 억	380414	N	N	37	N	N
55	20240111	151201	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4020	-20	5	-0.50	142757415	35444	160.29	4040	4065	4000	5250	2830	4040	4027.54	2.00	-195	4113	4076	4033	3996	3953	4095	4015	95	1210	500	2900	5	1	18993623	764	6.02	0.82	12	0.19	668.00	4880.00	5170	20230525	-22.24	3345	20231023	20.18	4140	-2.90	20240102	3935	2.16	20240108	5170	-22.24	20230525	3345	20.18	20231023	0.97	N	378850	500	94 억	380414	N	N	37	N	N
56	20240111	141155	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4025	-15	5	-0.37	138308850	34335	155.27	4040	4065	4000	5250	2830	4040	4028.07	2.00	-639	4113	4076	4033	3996	3953	4095	4015	95	1210	500	2900	5	1	18993623	764	6.03	0.82	12	0.18	668.00	4880.00	5170	20230525	-22.15	3345	20231023	20.33	4140	-2.78	20240102	3935	2.29	20240108	5170	-22.15	20230525	3345	20.33	20231023	0.97	N	378850	500	94 억	380414	N	N	37	N	N
57	20240111	131154	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4040	0	3	0.00	114213885	28335	128.14	4040	4065	4005	5250	2830	4040	4030.70	2.00	-892	4113	4076	4033	3996	3953	4095	4015	95	1210	500	2900	5	1	18993623	767	6.05	0.83	12	0.15	668.00	4880.00	5170	20230525	-21.86	3345	20231023	20.78	4140	-2.42	20240102	3935	2.67	20240108	5170	-21.86	20230525	3345	20.78	20231023	0.97	N	378850	500	94 억	380414	N	N	37	N	N
58	20240111	121155	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4040	0	3	0.00	103588500	25700	116.22	4040	4065	4005	5250	2830	4040	4030.52	2.00	112	4113	4076	4033	3996	3953	4095	4015	95	1210	500	2900	5	1	18993623	767	6.05	0.83	12	0.14	668.00	4880.00	5170	20230525	-21.86	3345	20231023	20.78	4140	-2.42	20240102	3935	2.67	20240108	5170	-21.86	20230525	3345	20.78	20231023	0.97	N	378850	500	94 억	380414	N	N	37	N	N
59	20240111	111156	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4005	-35	5	-0.87	90376535	22417	101.37	4040	4065	4005	5250	2830	4040	4031.44	2.00	1688	4113	4076	4033	3996	3953	4095	4015	95	1210	500	2900	5	1	18993623	761	6.00	0.82	12	0.12	668.00	4880.00	5170	20230525	-22.53	3345	20231023	19.73	4140	-3.26	20240102	3935	1.78	20240108	5170	-22.53	20230525	3345	19.73	20231023	0.97	N	378850	500	94 억	380414	N	N	37	N	N
60	20240111	101154	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4035	-5	5	-0.12	71227895	17649	79.81	4040	4065	4010	5250	2830	4040	4035.70	2.00	2503	4113	4076	4033	3996	3953	4095	4015	95	1210	500	2900	5	1	18993623	766	6.04	0.83	12	0.09	668.00	4880.00	5170	20230525	-21.95	3345	20231023	20.63	4140	-2.54	20240102	3935	2.54	20240108	5170	-21.95	20230525	3345	20.63	20231023	0.97	N	378850	500	94 억	380414	N	N	37	N	N
61	20240111	091155	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4045	5	2	0.12	18375405	4549	20.57	4040	4065	4010	5250	2830	4040	4039.38	2.00	-624	4113	4076	4033	3996	3953	4095	4015	95	1210	500	2900	5	1	18993623	768	6.06	0.83	12	0.02	668.00	4880.00	5170	20230525	-21.76	3345	20231023	20.93	4140	-2.29	20240102	3935	2.80	20240108	5170	-21.76	20230525	3345	20.93	20231023	0.97	N	378850	500	94 억	380414	N	N	37	N	N
62	20240110	161150	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4040	50	2	1.25	88500160	21956	87.78	3990	4070	3990	5180	2795	3990	4030.74	2.00	1004	4053	4021	3993	3961	3933	4020	3960	95	1190	500	2870	5	1	18993623	767	6.05	0.83	12	0.12	668.00	4880.00	5170	20230525	-21.86	3345	20231023	20.78	4140	-2.42	20240102	3935	2.67	20240108	5170	-21.86	20230525	3345	20.78	20231023	0.96	N	378850	500	94 억	380216	N	N	37	N	N
63	20240110	151153	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4020	30	2	0.75	83918750	20821	83.24	3990	4070	3990	5180	2795	3990	4030.49	2.00	1252	4053	4021	3993	3961	3933	4020	3960	95	1190	500	2870	5	1	18993623	764	6.02	0.82	12	0.11	668.00	4880.00	5170	20230525	-22.24	3345	20231023	20.18	4140	-2.90	20240102	3935	2.16	20240108	5170	-22.24	20230525	3345	20.18	20231023	0.96	N	378850	500	94 억	380216	N	N	45	N	N
64	20240110	141155	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4010	20	2	0.50	75527465	18729	74.88	3990	4070	3990	5180	2795	3990	4032.65	2.00	1711	4053	4021	3993	3961	3933	4020	3960	95	1190	500	2870	5	1	18993623	762	6.00	0.82	12	0.10	668.00	4880.00	5170	20230525	-22.44	3345	20231023	19.88	4140	-3.14	20240102	3935	1.91	20240108	5170	-22.44	20230525	3345	19.88	20231023	0.96	N	378850	500	94 억	380216	N	N	45	N	N
65	20240110	131151	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4030	40	2	1.00	72633610	18011	72.01	3990	4070	3990	5180	2795	3990	4032.74	2.00	2091	4053	4021	3993	3961	3933	4020	3960	95	1190	500	2870	5	1	18993623	765	6.03	0.83	12	0.09	668.00	4880.00	5170	20230525	-22.05	3345	20231023	20.48	4140	-2.66	20240102	3935	2.41	20240108	5170	-22.05	20230525	3345	20.48	20231023	0.96	N	378850	500	94 억	380216	N	N	45	N	N
66	20240110	121154	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4015	25	2	0.63	67213135	16662	66.62	3990	4070	3990	5180	2795	3990	4033.92	2.00	2432	4053	4021	3993	3961	3933	4020	3960	95	1190	500	2870	5	1	18993623	763	6.01	0.82	12	0.09	668.00	4880.00	5170	20230525	-22.34	3345	20231023	20.03	4140	-3.02	20240102	3935	2.03	20240108	5170	-22.34	20230525	3345	20.03	20231023	0.96	N	378850	500	94 억	380216	N	N	45	N	N
67	20240110	111153	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4030	40	2	1.00	62653730	15527	62.08	3990	4070	3990	5180	2795	3990	4035.15	2.00	3280	4053	4021	3993	3961	3933	4020	3960	95	1190	500	2870	5	1	18993623	765	6.03	0.83	12	0.08	668.00	4880.00	5170	20230525	-22.05	3345	20231023	20.48	4140	-2.66	20240102	3935	2.41	20240108	5170	-22.05	20230525	3345	20.48	20231023	0.96	N	378850	500	94 억	380216	N	N	45	N	N
68	20240110	101151	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4070	80	2	2.01	45781550	11343	45.35	3990	4070	3990	5180	2795	3990	4036.11	2.00	3625	4053	4021	3993	3961	3933	4020	3960	95	1190	500	2870	5	1	18993623	773	6.09	0.83	12	0.06	668.00	4880.00	5170	20230525	-21.28	3345	20231023	21.67	4140	-1.69	20240102	3935	3.43	20240108	5170	-21.28	20230525	3345	21.67	20231023	0.96	N	378850	500	94 억	380216	N	N	45	N	N
69	20240110	091151	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4010	20	2	0.50	4417845	1101	4.40	3990	4030	3990	5180	2795	3990	4012.57	2.00	96	4053	4021	3993	3961	3933	4020	3960	95	1190	500	2870	5	1	18993623	762	6.00	0.82	12	0.01	668.00	4880.00	5170	20230525	-22.44	3345	20231023	19.88	4140	-3.14	20240102	3935	1.91	20240108	5170	-22.44	20230525	3345	19.88	20231023	0.96	N	378850	500	94 억	380216	N	N	45	N	N
70	20240109	161148	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3990	0	3	0.00	99315090	24867	67.44	3990	4025	3965	5180	2795	3990	3993.88	2.01	2199	4093	4041	3988	3936	3883	4015	3910	95	1190	500	2870	5	1	18993623	758	5.97	0.82	12	0.13	668.00	4880.00	5170	20230525	-22.82	3345	20231023	19.28	4140	-3.62	20240102	3935	1.40	20240108	5170	-22.82	20230525	3345	19.28	20231023	0.95	N	378850	500	94 억	381010	N	N	45	N	N
71	20240109	151150	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4010	20	2	0.50	95408490	23889	64.78	3990	4025	3965	5180	2795	3990	3993.85	2.01	2469	4093	4041	3988	3936	3883	4015	3910	95	1190	500	2870	5	1	18993623	762	6.00	0.82	12	0.13	668.00	4880.00	5170	20230525	-22.44	3345	20231023	19.88	4140	-3.14	20240102	3935	1.91	20240108	5170	-22.44	20230525	3345	19.88	20231023	0.95	N	378850	500	94 억	381010	N	N	66	N	N
72	20240109	141149	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4020	30	2	0.75	84777970	21244	57.61	3990	4020	3965	5180	2795	3990	3990.68	2.01	1491	4093	4041	3988	3936	3883	4015	3910	95	1190	500	2870	5	1	18993623	764	6.02	0.82	12	0.11	668.00	4880.00	5170	20230525	-22.24	3345	20231023	20.18	4140	-2.90	20240102	3935	2.16	20240108	5170	-22.24	20230525	3345	20.18	20231023	0.95	N	378850	500	94 억	381010	N	N	66	N	N
73	20240109	131149	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4005	15	2	0.38	66499455	16683	45.24	3990	4020	3965	5180	2795	3990	3986.02	2.01	87	4093	4041	3988	3936	3883	4015	3910	95	1190	500	2870	5	1	18993623	761	6.00	0.82	12	0.09	668.00	4880.00	5170	20230525	-22.53	3345	20231023	19.73	4140	-3.26	20240102	3935	1.78	20240108	5170	-22.53	20230525	3345	19.73	20231023	0.95	N	378850	500	94 억	381010	N	N	66	N	N
74	20240109	121159	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3995	5	2	0.13	28210240	7061	19.15	3990	4020	3975	5180	2795	3990	3995.34	2.01	-683	4093	4041	3988	3936	3883	4015	3910	95	1190	500	2870	5	1	18993623	759	5.98	0.82	12	0.04	668.00	4880.00	5170	20230525	-22.73	3345	20231023	19.43	4140	-3.50	20240102	3935	1.52	20240108	5170	-22.73	20230525	3345	19.43	20231023	0.95	N	378850	500	94 억	381010	N	N	66	N	N
75	20240109	111153	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3990	0	3	0.00	21389010	5356	14.52	3990	4020	3975	5180	2795	3990	3993.57	2.01	-575	4093	4041	3988	3936	3883	4015	3910	95	1190	500	2870	5	1	18993623	758	5.97	0.82	12	0.03	668.00	4880.00	5170	20230525	-22.82	3345	20231023	19.28	4140	-3.62	20240102	3935	1.40	20240108	5170	-22.82	20230525	3345	19.28	20231023	0.95	N	378850	500	94 억	381010	N	N	66	N	N
76	20240109	101150	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4010	20	2	0.50	15884725	3977	10.79	3990	4020	3975	5180	2795	3990	3994.32	2.01	-18	4093	4041	3988	3936	3883	4015	3910	95	1190	500	2870	5	1	18993623	762	6.00	0.82	12	0.02	668.00	4880.00	5170	20230525	-22.44	3345	20231023	19.88	4140	-3.14	20240102	3935	1.91	20240108	5170	-22.44	20230525	3345	19.88	20231023	0.95	N	378850	500	94 억	381010	N	N	66	N	N
77	20240109	091150	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3990	0	3	0.00	4172890	1045	2.83	3990	4015	3990	5180	2795	3990	3993.77	2.01	58	4093	4041	3988	3936	3883	4015	3910	95	1190	500	2870	5	1	18993623	758	5.97	0.82	12	0.01	668.00	4880.00	5170	20230525	-22.82	3345	20231023	19.28	4140	-3.62	20240102	3935	1.40	20240108	5170	-22.82	20230525	3345	19.28	20231023	0.95	N	378850	500	94 억	381010	N	N	66	N	N
78	20240108	161147	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3990	-50	5	-1.24	142222040	35839	96.20	4040	4040	3935	5250	2830	4040	3968.31	1.97	350	4123	4081	4048	4006	3973	4065	3990	95	1210	500	2900	5	1	18993623	758	5.97	0.82	12	0.19	668.00	4880.00	5170	20230525	-22.82	3345	20231023	19.28	4140	-3.62	20240102	3935	1.40	20240108	5170	-22.82	20230525	3345	19.28	20231023	0.95	N	378850	500	94 억	374929	N	N	66	N	N
79	20240108	151148	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3990	-50	5	-1.24	138946400	35018	93.99	4040	4040	3935	5250	2830	4040	3967.80	1.97	407	4123	4081	4048	4006	3973	4065	3990	95	1210	500	2900	5	1	18993623	758	5.97	0.82	12	0.18	668.00	4880.00	5170	20230525	-22.82	3345	20231023	19.28	4140	-3.62	20240102	3935	1.40	20240108	5170	-22.82	20230525	3345	19.28	20231023	0.95	N	378850	500	94 억	374929	N	N	61	N	N
80	20240108	141148	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3995	-45	5	-1.11	131852730	33241	89.22	4040	4040	3935	5250	2830	4040	3966.51	1.97	702	4123	4081	4048	4006	3973	4065	3990	95	1210	500	2900	5	1	18993623	759	5.98	0.82	12	0.18	668.00	4880.00	5170	20230525	-22.73	3345	20231023	19.43	4140	-3.50	20240102	3935	1.52	20240108	5170	-22.73	20230525	3345	19.43	20231023	0.95	N	378850	500	94 억	374929	N	N	61	N	N
81	20240108	131147	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4000	-40	5	-0.99	121574505	30663	82.30	4040	4040	3935	5250	2830	4040	3964.79	1.97	967	4123	4081	4048	4006	3973	4065	3990	95	1210	500	2900	5	1	18993623	760	5.99	0.82	12	0.16	668.00	4880.00	5170	20230525	-22.63	3345	20231023	19.58	4140	-3.38	20240102	3935	1.65	20240108	5170	-22.63	20230525	3345	19.58	20231023	0.95	N	378850	500	94 억	374929	N	N	61	N	N
82	20240108	121148	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4000	-40	5	-0.99	110225590	27817	74.66	4040	4040	3935	5250	2830	4040	3962.45	1.97	1611	4123	4081	4048	4006	3973	4065	3990	95	1210	500	2900	5	1	18993623	760	5.99	0.82	12	0.15	668.00	4880.00	5170	20230525	-22.63	3345	20231023	19.58	4140	-3.38	20240102	3935	1.65	20240108	5170	-22.63	20230525	3345	19.58	20231023	0.95	N	378850	500	94 억	374929	N	N	61	N	N
83	20240108	111149	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3990	-50	5	-1.24	103370120	26097	70.05	4040	4040	3935	5250	2830	4040	3960.91	1.97	1719	4123	4081	4048	4006	3973	4065	3990	95	1210	500	2900	5	1	18993623	758	5.97	0.82	12	0.14	668.00	4880.00	5170	20230525	-22.82	3345	20231023	19.28	4140	-3.62	20240102	3935	1.40	20240108	5170	-22.82	20230525	3345	19.28	20231023	0.95	N	378850	500	94 억	374929	N	N	61	N	N
84	20240108	101149	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3990	-50	5	-1.24	94956125	23982	64.37	4040	4040	3935	5250	2830	4040	3959.38	1.97	1838	4123	4081	4048	4006	3973	4065	3990	95	1210	500	2900	5	1	18993623	758	5.97	0.82	12	0.13	668.00	4880.00	5170	20230525	-22.82	3345	20231023	19.28	4140	-3.62	20240102	3935	1.40	20240108	5170	-22.82	20230525	3345	19.28	20231023	0.95	N	378850	500	94 억	374929	N	N	61	N	N
85	20240108	091146	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3985	-55	5	-1.36	15996130	4015	10.78	4040	4040	3960	5250	2830	4040	3983.71	1.97	-89	4123	4081	4048	4006	3973	4065	3990	95	1210	500	2900	5	1	18993623	757	5.97	0.82	12	0.02	668.00	4880.00	5170	20230525	-22.92	3345	20231023	19.13	4140	-3.74	20240102	3960	0.63	20240108	5170	-22.92	20230525	3345	19.13	20231023	0.95	N	378850	500	94 억	374929	N	N	61	N	N
86	20240105	161146	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4040	-10	5	-0.25	143637270	35476	146.87	4050	4090	4015	5260	2835	4050	4048.88	1.98	-315	4116	4082	4046	4012	3976	4065	3995	95	1210	500	2910	5	1	18993623	767	6.05	0.83	12	0.19	668.00	4880.00	5170	20230525	-21.86	3345	20231023	20.78	4140	-2.42	20240102	4010	0.75	20240104	5170	-21.86	20230525	3345	20.78	20231023	0.94	N	378850	500	94 억	376760	N	N	61	N	N
87	20240105	151147	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4025	-25	5	-0.62	139700400	34501	142.84	4050	4090	4015	5260	2835	4050	4049.17	1.98	117	4116	4082	4046	4012	3976	4065	3995	95	1210	500	2910	5	1	18993623	764	6.03	0.82	12	0.18	668.00	4880.00	5170	20230525	-22.15	3345	20231023	20.33	4140	-2.78	20240102	4010	0.37	20240104	5170	-22.15	20230525	3345	20.33	20231023	0.94	N	378850	500	94 억	376760	N	N	156	N	N
88	20240105	141144	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4040	-10	5	-0.25	113451960	27994	115.90	4050	4090	4035	5260	2835	4050	4052.73	1.98	2151	4116	4082	4046	4012	3976	4065	3995	95	1210	500	2910	5	1	18993623	767	6.05	0.83	12	0.15	668.00	4880.00	5170	20230525	-21.86	3345	20231023	20.78	4140	-2.42	20240102	4010	0.75	20240104	5170	-21.86	20230525	3345	20.78	20231023	0.94	N	378850	500	94 억	376760	N	N	156	N	N
89	20240105	131145	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4050	0	3	0.00	86285635	21275	88.08	4050	4090	4045	5260	2835	4050	4055.75	1.98	4621	4116	4082	4046	4012	3976	4065	3995	95	1210	500	2910	5	1	18993623	769	6.06	0.83	12	0.11	668.00	4880.00	5170	20230525	-21.66	3345	20231023	21.08	4140	-2.17	20240102	4010	1.00	20240104	5170	-21.66	20230525	3345	21.08	20231023	0.94	N	378850	500	94 억	376760	N	N	156	N	N
90	20240105	121146	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4065	15	2	0.37	80045930	19735	81.70	4050	4090	4045	5260	2835	4050	4056.06	1.98	5002	4116	4082	4046	4012	3976	4065	3995	95	1210	500	2910	5	1	18993623	772	6.09	0.83	12	0.10	668.00	4880.00	5170	20230525	-21.37	3345	20231023	21.52	4140	-1.81	20240102	4010	1.37	20240104	5170	-21.37	20230525	3345	21.52	20231023	0.94	N	378850	500	94 억	376760	N	N	156	N	N
91	20240105	111143	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4055	5	2	0.12	67145715	16555	68.54	4050	4090	4045	5260	2835	4050	4055.94	1.98	5034	4116	4082	4046	4012	3976	4065	3995	95	1210	500	2910	5	1	18993623	770	6.07	0.83	12	0.09	668.00	4880.00	5170	20230525	-21.57	3345	20231023	21.23	4140	-2.05	20240102	4010	1.12	20240104	5170	-21.57	20230525	3345	21.23	20231023	0.94	N	378850	500	94 억	376760	N	N	156	N	N
92	20240105	101147	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4050	0	3	0.00	48884315	12049	49.88	4050	4090	4045	5260	2835	4050	4057.16	1.98	5049	4116	4082	4046	4012	3976	4065	3995	95	1210	500	2910	5	1	18993623	769	6.06	0.83	12	0.06	668.00	4880.00	5170	20230525	-21.66	3345	20231023	21.08	4140	-2.17	20240102	4010	1.00	20240104	5170	-21.66	20230525	3345	21.08	20231023	0.94	N	378850	500	94 억	376760	N	N	156	N	N
93	20240105	091143	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4045	-5	5	-0.12	14673745	3627	15.02	4050	4050	4045	5260	2835	4050	4045.63	1.98	484	4116	4082	4046	4012	3976	4065	3995	95	1210	500	2910	5	1	18993623	768	6.06	0.83	12	0.02	668.00	4880.00	5170	20230525	-21.76	3345	20231023	20.93	4140	-2.29	20240102	4010	0.87	20240104	5170	-21.76	20230525	3345	20.93	20231023	0.94	N	378850	500	94 억	376760	N	N	156	N	N
94	20240104	161141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4050	-35	5	-0.86	97340455	24118	49.87	4080	4080	4010	5310	2860	4085	4036.01	2.05	-13528	4158	4121	4078	4041	3998	4140	4060	95	1225	500	2940	5	1	18993623	769	6.06	0.83	12	0.13	668.00	4880.00	5170	20230525	-21.66	3345	20231023	21.08	4140	-2.17	20240102	4010	1.00	20240104	5170	-21.66	20230525	3345	21.08	20231023	0.92	N	378850	500	94 억	390208	N	N	156	N	N
95	20240104	151143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4025	-60	5	-1.47	93377305	23139	47.84	4080	4080	4010	5310	2860	4085	4035.49	2.05	-13275	4158	4121	4078	4041	3998	4140	4060	95	1225	500	2940	5	1	18993623	764	6.03	0.82	12	0.12	668.00	4880.00	5170	20230525	-22.15	3345	20231023	20.33	4140	-2.78	20240102	4010	0.37	20240104	5170	-22.15	20230525	3345	20.33	20231023	0.92	N	378850	500	94 억	390208	N	N	123	N	N
96	20240104	141143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4030	-55	5	-1.35	74740835	18523	38.30	4080	4080	4010	5310	2860	4085	4035.03	2.05	-11527	4158	4121	4078	4041	3998	4140	4060	95	1225	500	2940	5	1	18993623	765	6.03	0.83	12	0.10	668.00	4880.00	5170	20230525	-22.05	3345	20231023	20.48	4140	-2.66	20240102	4010	0.50	20240104	5170	-22.05	20230525	3345	20.48	20231023	0.92	N	378850	500	94 억	390208	N	N	123	N	N
97	20240104	131143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4015	-70	5	-1.71	71175590	17639	36.47	4080	4080	4010	5310	2860	4085	4035.13	2.05	-10859	4158	4121	4078	4041	3998	4140	4060	95	1225	500	2940	5	1	18993623	763	6.01	0.82	12	0.09	668.00	4880.00	5170	20230525	-22.34	3345	20231023	20.03	4140	-3.02	20240102	4010	0.12	20240104	5170	-22.34	20230525	3345	20.03	20231023	0.92	N	378850	500	94 억	390208	N	N	123	N	N
98	20240104	121140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4020	-65	5	-1.59	63058470	15621	32.30	4080	4080	4010	5310	2860	4085	4036.78	2.05	-9115	4158	4121	4078	4041	3998	4140	4060	95	1225	500	2940	5	1	18993623	764	6.02	0.82	12	0.08	668.00	4880.00	5170	20230525	-22.24	3345	20231023	20.18	4140	-2.90	20240102	4010	0.25	20240104	5170	-22.24	20230525	3345	20.18	20231023	0.92	N	378850	500	94 억	390208	N	N	123	N	N
99	20240104	111140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4020	-65	5	-1.59	56880345	14088	29.13	4080	4080	4010	5310	2860	4085	4037.50	2.05	-7675	4158	4121	4078	4041	3998	4140	4060	95	1225	500	2940	5	1	18993623	764	6.02	0.82	12	0.07	668.00	4880.00	5170	20230525	-22.24	3345	20231023	20.18	4140	-2.90	20240102	4010	0.25	20240104	5170	-22.24	20230525	3345	20.18	20231023	0.92	N	378850	500	94 억	390208	N	N	123	N	N
100	20240104	101138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4055	-30	5	-0.73	35331890	8748	18.09	4080	4080	4010	5310	2860	4085	4038.85	2.05	-3915	4158	4121	4078	4041	3998	4140	4060	95	1225	500	2940	5	1	18993623	770	6.07	0.83	12	0.05	668.00	4880.00	5170	20230525	-21.57	3345	20231023	21.23	4140	-2.05	20240102	4010	1.12	20240104	5170	-21.57	20230525	3345	21.23	20231023	0.92	N	378850	500	94 억	390208	N	N	123	N	N
101	20240104	091143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4020	-65	5	-1.59	12185540	3006	6.22	4080	4080	4020	5310	2860	4085	4053.74	2.05	-2294	4158	4121	4078	4041	3998	4140	4060	95	1225	500	2940	5	1	18993623	764	6.02	0.82	12	0.02	668.00	4880.00	5170	20230525	-22.24	3345	20231023	20.18	4140	-2.90	20240102	4020	0.00	20240104	5170	-22.24	20230525	3345	20.18	20231023	0.92	N	378850	500	94 억	390208	N	N	123	N	N
102	20240103	161138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4085	20	2	0.49	193852595	47571	98.21	4060	4115	4035	5280	2850	4065	4075.07	2.06	2748	4178	4121	4083	4026	3988	4102	4007	95	1215	500	2920	5	1	18993623	776	6.12	0.84	12	0.25	668.00	4880.00	5170	20230525	-20.99	3345	20231023	22.12	4140	-1.33	20240102	4035	1.24	20240103	5170	-20.99	20230525	3345	22.12	20231023	1.11	N	378850	500	94 억	391903	N	N	123	N	N
103	20240103	151135	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4085	20	2	0.49	185404845	45503	93.94	4060	4115	4035	5280	2850	4065	4074.62	2.06	2549	4178	4121	4083	4026	3988	4102	4007	95	1215	500	2920	5	1	18993623	776	6.12	0.84	12	0.24	668.00	4880.00	5170	20230525	-20.99	3345	20231023	22.12	4140	-1.33	20240102	4035	1.24	20240103	5170	-20.99	20230525	3345	22.12	20231023	1.11	N	378850	500	94 억	391903	N	N	1	N	N
104	20240103	141134	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4085	20	2	0.49	159822610	39234	81.00	4060	4115	4035	5280	2850	4065	4073.64	2.06	3037	4178	4121	4083	4026	3988	4102	4007	95	1215	500	2920	5	1	18993623	776	6.12	0.84	12	0.21	668.00	4880.00	5170	20230525	-20.99	3345	20231023	22.12	4140	-1.33	20240102	4035	1.24	20240103	5170	-20.99	20230525	3345	22.12	20231023	1.11	N	378850	500	94 억	391903	N	N	1	N	N
105	20240103	131135	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4095	30	2	0.74	145289935	35673	73.65	4060	4115	4035	5280	2850	4065	4072.89	2.06	2573	4178	4121	4083	4026	3988	4102	4007	95	1215	500	2920	5	1	18993623	778	6.13	0.84	12	0.19	668.00	4880.00	5170	20230525	-20.79	3345	20231023	22.42	4140	-1.09	20240102	4035	1.49	20240103	5170	-20.79	20230525	3345	22.42	20231023	1.11	N	378850	500	94 억	391903	N	N	1	N	N
106	20240103	121140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4090	25	2	0.62	102569970	25224	52.07	4060	4090	4035	5280	2850	4065	4066.38	2.06	2018	4178	4121	4083	4026	3988	4102	4007	95	1215	500	2920	5	1	18993623	777	6.12	0.84	12	0.13	668.00	4880.00	5170	20230525	-20.89	3345	20231023	22.27	4140	-1.21	20240102	4035	1.36	20240103	5170	-20.89	20230525	3345	22.27	20231023	1.11	N	378850	500	94 억	391903	N	N	1	N	N
107	20240103	111135	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4070	5	2	0.12	82016900	20178	41.66	4060	4085	4035	5280	2850	4065	4064.66	2.06	1418	4178	4121	4083	4026	3988	4102	4007	95	1215	500	2920	5	1	18993623	773	6.09	0.83	12	0.11	668.00	4880.00	5170	20230525	-21.28	3345	20231023	21.67	4140	-1.69	20240102	4035	0.87	20240103	5170	-21.28	20230525	3345	21.67	20231023	1.11	N	378850	500	94 억	391903	N	N	1	N	N
108	20240103	101135	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4065	0	3	0.00	62203535	15287	31.56	4060	4085	4045	5280	2850	4065	4069.13	2.06	820	4178	4121	4083	4026	3988	4102	4007	95	1215	500	2920	5	1	18993623	772	6.09	0.83	12	0.08	668.00	4880.00	5170	20230525	-21.37	3345	20231023	21.52	4140	-1.81	20240102	4045	0.49	20240103	5170	-21.37	20230525	3345	21.52	20231023	1.11	N	378850	500	94 억	391903	N	N	1	N	N
109	20240103	091134	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4085	20	2	0.49	10345055	2544	5.25	4060	4085	4045	5280	2850	4065	4066.64	2.06	243	4178	4121	4083	4026	3988	4102	4007	95	1215	500	2920	5	1	18993623	776	6.12	0.84	12	0.01	668.00	4880.00	5170	20230525	-20.99	3345	20231023	22.12	4140	-1.33	20240102	4045	0.99	20240103	5170	-20.99	20230525	3345	22.12	20231023	1.11	N	378850	500	94 억	391903	N	N	1	N	N
110	20240102	161132	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4065	-80	5	-1.93	197698375	48410	47.79	4140	4140	4045	5380	2905	4145	4083.70	2.16	-12211	4318	4231	4058	3971	3798	4275	4015	95	1235	500	2980	5	1	18993623	772	6.09	0.83	12	0.25	668.00	4880.00	5170	20230525	-21.37	3345	20231023	21.52	4140	-1.81	20240102	4045	0.49	20240102	5170	-21.37	20230525	3345	21.52	20231023	1.20	N	378850	500	94 억	410760	N	N	1	N	N
111	20240102	151131	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4075	-70	5	-1.69	192396330	47107	46.50	4140	4140	4045	5380	2905	4145	4083.97	2.16	-12185	4318	4231	4058	3971	3798	4275	4015	95	1235	500	2980	5	1	18993623	774	6.10	0.84	12	0.25	668.00	4880.00	5170	20230525	-21.18	3345	20231023	21.82	4140	-1.57	20240102	4045	0.74	20240102	5170	-21.18	20230525	3345	21.82	20231023	1.20	N	378850	500	94 억	410760	N	N	3	N	N
112	20240102	141132	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4095	-50	5	-1.21	172586840	42251	41.71	4140	4140	4045	5380	2905	4145	4084.50	2.16	-11762	4318	4231	4058	3971	3798	4275	4015	95	1235	500	2980	5	1	18993623	778	6.13	0.84	12	0.22	668.00	4880.00	5170	20230525	-20.79	3345	20231023	22.42	4140	-1.09	20240102	4045	1.24	20240102	5170	-20.79	20230525	3345	22.42	20231023	1.20	N	378850	500	94 억	410760	N	N	3	N	N
113	20240102	131125	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4075	-70	5	-1.69	156048190	38200	37.71	4140	4140	4045	5380	2905	4145	4084.70	2.16	-11909	4318	4231	4058	3971	3798	4275	4015	95	1235	500	2980	5	1	18993623	774	6.10	0.84	12	0.20	668.00	4880.00	5170	20230525	-21.18	3345	20231023	21.82	4140	-1.57	20240102	4045	0.74	20240102	5170	-21.18	20230525	3345	21.82	20231023	1.20	N	378850	500	94 억	410760	N	N	3	N	N
114	20240102	121126	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4070	-75	5	-1.81	125833020	30783	30.39	4140	4140	4045	5380	2905	4145	4087.35	2.16	-13012	4318	4231	4058	3971	3798	4275	4015	95	1235	500	2980	5	1	18993623	773	6.09	0.83	12	0.16	668.00	4880.00	5170	20230525	-21.28	3345	20231023	21.67	4140	-1.69	20240102	4045	0.62	20240102	5170	-21.28	20230525	3345	21.67	20231023	1.20	N	378850	500	94 억	410760	N	N	3	N	N
115	20240102	111125	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4080	-65	5	-1.57	110929180	27131	26.78	4140	4140	4045	5380	2905	4145	4088.21	2.16	-12964	4318	4231	4058	3971	3798	4275	4015	95	1235	500	2980	5	1	18993623	775	6.11	0.84	12	0.14	668.00	4880.00	5170	20230525	-21.08	3345	20231023	21.97	4140	-1.45	20240102	4045	0.87	20240102	5170	-21.08	20230525	3345	21.97	20231023	1.20	N	378850	500	94 억	410760	N	N	3	N	N
116	20240102	101116	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4110	-35	5	-0.84	60435660	14714	14.52	4140	4140	4055	5380	2905	4145	4106.81	2.16	-8324	4318	4231	4058	3971	3798	4275	4015	95	1235	500	2980	5	1	18993623	781	6.15	0.84	12	0.08	668.00	4880.00	5170	20230525	-20.50	3345	20231023	22.87	4140	-0.72	20240102	4055	1.36	20240102	5170	-20.50	20230525	3345	22.87	20231023	1.20	N	378850	500	94 억	410760	N	N	3	N	N
117	20240102	091101	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	0	3	0.00	0	0	0.00	0	0	0	5380	2905	4145	0.00	2.16	0	4318	4231	4058	3971	3798	4275	4015	95	1235	500	2980	5	1	18993623	787	6.21	0.85	12	0.00	668.00	4880.00	5170	20230525	-19.83	3345	20231023	23.92	0	0.00	0	0	0.00	0	5170	-19.83	20230525	3345	23.92	20231023	1.20	N	378850	500	94 억	410760	N	N	3	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History