KissMeData/023810/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	120347	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8540	-30	5	-0.35	45109600	5349	30.40	8430	8550	8360	11140	6000	8570	8433.28	0.28	1115	8683	8626	8513	8456	8343	8655	8485	50	2570	500	5990	10	1	10000000	854	6.47	0.75	12	0.05	1320.00	11399.00	15360	20230731	-44.40	6850	20230119	24.67	9250	-7.68	20240108	8240	3.64	20240115	15360	-44.40	20230731	6930	23.23	20230125	3.83	N	023810	500	50 억	28012	N	N	5	N	N
3	20240123	110346	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8500	-70	5	-0.82	42433730	5035	28.61	8430	8510	8360	11140	6000	8570	8427.75	0.28	1148	8683	8626	8513	8456	8343	8655	8485	50	2570	500	5990	10	1	10000000	850	6.44	0.75	12	0.05	1320.00	11399.00	15360	20230731	-44.66	6850	20230119	24.09	9250	-8.11	20240108	8240	3.16	20240115	15360	-44.66	20230731	6930	22.66	20230125	3.83	N	023810	500	50 억	28012	N	N	5	N	N
4	20240123	100346	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8460	-110	5	-1.28	19537790	2322	13.20	8430	8470	8360	11140	6000	8570	8414.21	0.28	-8	8683	8626	8513	8456	8343	8655	8485	50	2570	500	5990	10	1	10000000	846	6.41	0.74	12	0.02	1320.00	11399.00	15360	20230731	-44.92	6850	20230119	23.50	9250	-8.54	20240108	8240	2.67	20240115	15360	-44.92	20230731	6930	22.08	20230125	3.83	N	023810	500	50 억	28012	N	N	5	N	N
5	20240123	090345	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8470	-100	5	-1.17	1306850	155	0.88	8430	8470	8430	11140	6000	8570	8431.29	0.28	-26	8683	8626	8513	8456	8343	8655	8485	50	2570	500	5990	10	1	10000000	847	6.42	0.74	12	0.00	1320.00	11399.00	15360	20230731	-44.86	6850	20230119	23.65	9250	-8.43	20240108	8240	2.79	20240115	15360	-44.86	20230731	6930	22.22	20230125	3.83	N	023810	500	50 억	28012	N	N	5	N	N
6	20240119	160343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8640	110	2	1.29	40963320	4812	60.42	8540	8640	8470	11080	5980	8530	8512.58	0.29	482	8663	8596	8493	8426	8323	8630	8460	50	2550	500	5970	10	1	10000000	864	6.55	0.76	12	0.05	1320.00	11399.00	15360	20230731	-43.75	6850	20230119	26.13	9250	-6.59	20240108	8240	4.85	20240115	15360	-43.75	20230731	6850	26.13	20230119	3.85	N	023810	500	50 억	28856	N	N	0	N	N
7	20240119	150344	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8520	-10	5	-0.12	39608250	4655	58.45	8540	8600	8470	11080	5980	8530	8508.75	0.29	497	8663	8596	8493	8426	8323	8630	8460	50	2550	500	5970	10	1	10000000	852	6.45	0.75	12	0.05	1320.00	11399.00	15360	20230731	-44.53	6850	20230119	24.38	9250	-7.89	20240108	8240	3.40	20240115	15360	-44.53	20230731	6850	24.38	20230119	3.85	N	023810	500	50 억	28856	N	N	0	N	N
8	20240119	140343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8480	-50	5	-0.59	33291250	3911	49.11	8540	8600	8470	11080	5980	8530	8512.21	0.29	555	8663	8596	8493	8426	8323	8630	8460	50	2550	500	5970	10	1	10000000	848	6.42	0.74	12	0.04	1320.00	11399.00	15360	20230731	-44.79	6850	20230119	23.80	9250	-8.32	20240108	8240	2.91	20240115	15360	-44.79	20230731	6850	23.80	20230119	3.85	N	023810	500	50 억	28856	N	N	0	N	N
9	20240119	130344	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8480	-50	5	-0.59	25459200	2989	37.53	8540	8600	8470	11080	5980	8530	8517.63	0.29	573	8663	8596	8493	8426	8323	8630	8460	50	2550	500	5970	10	1	10000000	848	6.42	0.74	12	0.03	1320.00	11399.00	15360	20230731	-44.79	6850	20230119	23.80	9250	-8.32	20240108	8240	2.91	20240115	15360	-44.79	20230731	6850	23.80	20230119	3.85	N	023810	500	50 억	28856	N	N	0	N	N
10	20240119	120346	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8530	0	3	0.00	23077710	2709	34.02	8540	8600	8470	11080	5980	8530	8518.90	0.29	751	8663	8596	8493	8426	8323	8630	8460	50	2550	500	5970	10	1	10000000	853	6.46	0.75	12	0.03	1320.00	11399.00	15360	20230731	-44.47	6850	20230119	24.53	9250	-7.78	20240108	8240	3.52	20240115	15360	-44.47	20230731	6850	24.53	20230119	3.85	N	023810	500	50 억	28856	N	N	0	N	N
11	20240119	110345	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8550	20	2	0.23	18868360	2216	27.83	8540	8590	8470	11080	5980	8530	8514.60	0.29	803	8663	8596	8493	8426	8323	8630	8460	50	2550	500	5970	10	1	10000000	855	6.48	0.75	12	0.02	1320.00	11399.00	15360	20230731	-44.34	6850	20230119	24.82	9250	-7.57	20240108	8240	3.76	20240115	15360	-44.34	20230731	6850	24.82	20230119	3.85	N	023810	500	50 억	28856	N	N	0	N	N
12	20240119	100349	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8530	0	3	0.00	15315490	1800	22.60	8540	8550	8470	11080	5980	8530	8508.61	0.29	874	8663	8596	8493	8426	8323	8630	8460	50	2550	500	5970	10	1	10000000	853	6.46	0.75	12	0.02	1320.00	11399.00	15360	20230731	-44.47	6850	20230119	24.53	9250	-7.78	20240108	8240	3.52	20240115	15360	-44.47	20230731	6850	24.53	20230119	3.85	N	023810	500	50 억	28856	N	N	0	N	N
13	20240119	090343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8540	10	2	0.12	1135840	133	1.67	8540	8550	8540	11080	5980	8530	8540.15	0.29	-12	8663	8596	8493	8426	8323	8630	8460	50	2550	500	5970	10	1	10000000	854	6.47	0.75	12	0.00	1320.00	11399.00	15360	20230731	-44.40	6850	20230119	24.67	9250	-7.68	20240108	8240	3.64	20240115	15360	-44.40	20230731	6850	24.67	20230119	3.85	N	023810	500	50 억	28856	N	N	0	N	N
14	20240118	160343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8530	-30	5	-0.35	67319980	7964	51.90	8520	8560	8390	11120	6000	8560	8453.04	0.30	-1731	8806	8682	8466	8342	8126	8575	8235	50	2560	500	5990	10	1	10000000	853	6.46	0.75	12	0.08	1320.00	11399.00	15360	20230731	-44.47	6850	20230119	24.53	9250	-7.78	20240108	8240	3.52	20240115	15360	-44.47	20230731	6850	24.53	20230119	3.86	N	023810	500	50 억	30164	N	N	0	N	N
15	20240118	150344	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8410	-150	5	-1.75	56695900	6714	43.75	8520	8560	8390	11120	6000	8560	8444.43	0.30	-1642	8806	8682	8466	8342	8126	8575	8235	50	2560	500	5990	10	1	10000000	841	6.37	0.74	12	0.07	1320.00	11399.00	15360	20230731	-45.25	6850	20230119	22.77	9250	-9.08	20240108	8240	2.06	20240115	15360	-45.25	20230731	6850	22.77	20230119	3.86	N	023810	500	50 억	30164	N	N	0	N	N
16	20240118	140344	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8450	-110	5	-1.29	42451880	5020	32.71	8520	8560	8400	11120	6000	8560	8456.55	0.30	-1646	8806	8682	8466	8342	8126	8575	8235	50	2560	500	5990	10	1	10000000	845	6.40	0.74	12	0.05	1320.00	11399.00	15360	20230731	-44.99	6850	20230119	23.36	9250	-8.65	20240108	8240	2.55	20240115	15360	-44.99	20230731	6850	23.36	20230119	3.86	N	023810	500	50 억	30164	N	N	0	N	N
17	20240118	130344	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8440	-120	5	-1.40	22770530	2689	17.52	8520	8560	8400	11120	6000	8560	8468.03	0.30	-1069	8806	8682	8466	8342	8126	8575	8235	50	2560	500	5990	10	1	10000000	844	6.39	0.74	12	0.03	1320.00	11399.00	15360	20230731	-45.05	6850	20230119	23.21	9250	-8.76	20240108	8240	2.43	20240115	15360	-45.05	20230731	6850	23.21	20230119	3.86	N	023810	500	50 억	30164	N	N	0	N	N
18	20240118	120345	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8460	-100	5	-1.17	14069310	1661	10.82	8520	8560	8400	11120	6000	8560	8470.39	0.30	-917	8806	8682	8466	8342	8126	8575	8235	50	2560	500	5990	10	1	10000000	846	6.41	0.74	12	0.02	1320.00	11399.00	15360	20230731	-44.92	6850	20230119	23.50	9250	-8.54	20240108	8240	2.67	20240115	15360	-44.92	20230731	6850	23.50	20230119	3.86	N	023810	500	50 억	30164	N	N	0	N	N
19	20240118	110344	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8550	-10	5	-0.12	11808070	1394	9.08	8520	8560	8400	11120	6000	8560	8470.64	0.30	-712	8806	8682	8466	8342	8126	8575	8235	50	2560	500	5990	10	1	10000000	855	6.48	0.75	12	0.01	1320.00	11399.00	15360	20230731	-44.34	6850	20230119	24.82	9250	-7.57	20240108	8240	3.76	20240115	15360	-44.34	20230731	6850	24.82	20230119	3.86	N	023810	500	50 억	30164	N	N	0	N	N
20	20240118	100343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8450	-110	5	-1.29	8487250	1004	6.54	8520	8520	8400	11120	6000	8560	8453.44	0.30	-500	8806	8682	8466	8342	8126	8575	8235	50	2560	500	5990	10	1	10000000	845	6.40	0.74	12	0.01	1320.00	11399.00	15360	20230731	-44.99	6850	20230119	23.36	9250	-8.65	20240108	8240	2.55	20240115	15360	-44.99	20230731	6850	23.36	20230119	3.86	N	023810	500	50 억	30164	N	N	0	N	N
21	20240118	090342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8560	0	3	0.00	0	0	0.00	0	0	0	11120	6000	8560	0.00	0.30	0	8806	8682	8466	8342	8126	8575	8235	50	2560	500	5990	10	1	10000000	856	6.48	0.75	12	0.00	1320.00	11399.00	15360	20230731	-44.27	6850	20230119	24.96	9250	-7.46	20240108	8240	3.88	20240115	15360	-44.27	20230731	6850	24.96	20230119	3.86	N	023810	500	50 억	30164	N	N	0	N	N
22	20240117	160342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8560	-30	5	-0.35	128759640	15344	87.34	8590	8590	8250	11160	6020	8590	8391.49	0.32	-1919	8723	8656	8543	8476	8363	8600	8420	50	2570	500	6010	10	1	10000000	856	6.48	0.75	12	0.15	1320.00	11399.00	15360	20230731	-44.27	6850	20230111	24.96	9250	-7.46	20240108	8240	3.88	20240115	15360	-44.27	20230731	6850	24.96	20230119	3.87	N	023810	500	50 억	32105	N	N	0	N	N
23	20240117	150344	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8370	-220	5	-2.56	110974210	13251	75.43	8590	8590	8250	11160	6020	8590	8374.78	0.32	-1776	8723	8656	8543	8476	8363	8600	8420	50	2570	500	6010	10	1	10000000	837	6.34	0.73	12	0.13	1320.00	11399.00	15360	20230731	-45.51	6850	20230111	22.19	9250	-9.51	20240108	8240	1.58	20240115	15360	-45.51	20230731	6850	22.19	20230119	3.87	N	023810	500	50 억	32105	N	N	0	N	N
24	20240117	140342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8380	-210	5	-2.44	96229900	11490	65.40	8590	8590	8250	11160	6020	8590	8375.10	0.32	-1770	8723	8656	8543	8476	8363	8600	8420	50	2570	500	6010	10	1	10000000	838	6.35	0.74	12	0.11	1320.00	11399.00	15360	20230731	-45.44	6850	20230111	22.34	9250	-9.41	20240108	8240	1.70	20240115	15360	-45.44	20230731	6850	22.34	20230119	3.87	N	023810	500	50 억	32105	N	N	0	N	N
25	20240117	130343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8360	-230	5	-2.68	79115490	9440	53.73	8590	8590	8250	11160	6020	8590	8380.88	0.32	-2429	8723	8656	8543	8476	8363	8600	8420	50	2570	500	6010	10	1	10000000	836	6.33	0.73	12	0.09	1320.00	11399.00	15360	20230731	-45.57	6850	20230111	22.04	9250	-9.62	20240108	8240	1.46	20240115	15360	-45.57	20230731	6850	22.04	20230119	3.87	N	023810	500	50 억	32105	N	N	0	N	N
26	20240117	120344	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8380	-210	5	-2.44	60894100	7260	41.33	8590	8590	8250	11160	6020	8590	8387.62	0.32	-1973	8723	8656	8543	8476	8363	8600	8420	50	2570	500	6010	10	1	10000000	838	6.35	0.74	12	0.07	1320.00	11399.00	15360	20230731	-45.44	6850	20230111	22.34	9250	-9.41	20240108	8240	1.70	20240115	15360	-45.44	20230731	6850	22.34	20230119	3.87	N	023810	500	50 억	32105	N	N	0	N	N
27	20240117	110344	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8420	-170	5	-1.98	53644560	6393	36.39	8590	8590	8250	11160	6020	8590	8391.14	0.32	-1733	8723	8656	8543	8476	8363	8600	8420	50	2570	500	6010	10	1	10000000	842	6.38	0.74	12	0.06	1320.00	11399.00	15360	20230731	-45.18	6850	20230111	22.92	9250	-8.97	20240108	8240	2.18	20240115	15360	-45.18	20230731	6850	22.92	20230119	3.87	N	023810	500	50 억	32105	N	N	0	N	N
28	20240117	100342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8480	-110	5	-1.28	38279810	4561	25.96	8590	8590	8250	11160	6020	8590	8392.85	0.32	-1217	8723	8656	8543	8476	8363	8600	8420	50	2570	500	6010	10	1	10000000	848	6.42	0.74	12	0.05	1320.00	11399.00	15360	20230731	-44.79	6850	20230111	23.80	9250	-8.32	20240108	8240	2.91	20240115	15360	-44.79	20230731	6850	23.80	20230119	3.87	N	023810	500	50 억	32105	N	N	0	N	N
29	20240117	090343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8500	-90	5	-1.05	1631220	191	1.09	8590	8590	8500	11160	6020	8590	8540.42	0.32	-89	8723	8656	8543	8476	8363	8600	8420	50	2570	500	6010	10	1	10000000	850	6.44	0.75	12	0.00	1320.00	11399.00	15360	20230731	-44.66	6850	20230111	24.09	9250	-8.11	20240108	8240	3.16	20240115	15360	-44.66	20230731	6850	24.09	20230119	3.87	N	023810	500	50 억	32105	N	N	0	N	N
30	20240116	160341	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8590	-20	5	-0.23	149438810	17567	46.42	8610	8610	8430	11190	6030	8610	8506.79	0.32	-293	9310	8960	8600	8250	7890	8780	8070	50	2580	500	6020	10	1	10000000	859	6.51	0.75	12	0.18	1320.00	11399.00	15360	20230731	-44.08	6810	20230110	26.14	9250	-7.14	20240108	8240	4.25	20240115	15360	-44.08	20230731	6850	25.40	20230119	3.93	N	023810	500	50 억	32418	N	N	0	N	N
31	20240116	150342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8500	-110	5	-1.28	130930800	15400	40.70	8610	8610	8430	11190	6030	8610	8502.00	0.32	-252	9310	8960	8600	8250	7890	8780	8070	50	2580	500	6020	10	1	10000000	850	6.44	0.75	12	0.15	1320.00	11399.00	15360	20230731	-44.66	6810	20230110	24.82	9250	-8.11	20240108	8240	3.16	20240115	15360	-44.66	20230731	6850	24.09	20230119	3.93	N	023810	500	50 억	32418	N	N	0	N	N
32	20240116	140343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8540	-70	5	-0.81	120681910	14198	37.52	8610	8610	8430	11190	6030	8610	8499.92	0.32	-138	9310	8960	8600	8250	7890	8780	8070	50	2580	500	6020	10	1	10000000	854	6.47	0.75	12	0.14	1320.00	11399.00	15360	20230731	-44.40	6810	20230110	25.40	9250	-7.68	20240108	8240	3.64	20240115	15360	-44.40	20230731	6850	24.67	20230119	3.93	N	023810	500	50 억	32418	N	N	0	N	N
33	20240116	130342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8570	-40	5	-0.46	102936760	12115	32.01	8610	8610	8430	11190	6030	8610	8496.64	0.32	-217	9310	8960	8600	8250	7890	8780	8070	50	2580	500	6020	10	1	10000000	857	6.49	0.75	12	0.12	1320.00	11399.00	15360	20230731	-44.21	6810	20230110	25.84	9250	-7.35	20240108	8240	4.00	20240115	15360	-44.21	20230731	6850	25.11	20230119	3.93	N	023810	500	50 억	32418	N	N	0	N	N
34	20240116	120342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8540	-70	5	-0.81	99286660	11688	30.89	8610	8610	8430	11190	6030	8610	8494.75	0.32	-134	9310	8960	8600	8250	7890	8780	8070	50	2580	500	6020	10	1	10000000	854	6.47	0.75	12	0.12	1320.00	11399.00	15360	20230731	-44.40	6810	20230110	25.40	9250	-7.68	20240108	8240	3.64	20240115	15360	-44.40	20230731	6850	24.67	20230119	3.93	N	023810	500	50 억	32418	N	N	0	N	N
35	20240116	110341	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8520	-90	5	-1.05	93649680	11028	29.14	8610	8610	8430	11190	6030	8610	8491.99	0.32	-92	9310	8960	8600	8250	7890	8780	8070	50	2580	500	6020	10	1	10000000	852	6.45	0.75	12	0.11	1320.00	11399.00	15360	20230731	-44.53	6810	20230110	25.11	9250	-7.89	20240108	8240	3.40	20240115	15360	-44.53	20230731	6850	24.38	20230119	3.93	N	023810	500	50 억	32418	N	N	0	N	N
36	20240116	100342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8500	-110	5	-1.28	42562930	5000	13.21	8610	8610	8430	11190	6030	8610	8512.59	0.32	-2526	9310	8960	8600	8250	7890	8780	8070	50	2580	500	6020	10	1	10000000	850	6.44	0.75	12	0.05	1320.00	11399.00	15360	20230731	-44.66	6810	20230110	24.82	9250	-8.11	20240108	8240	3.16	20240115	15360	-44.66	20230731	6850	24.09	20230119	3.93	N	023810	500	50 억	32418	N	N	0	N	N
37	20240116	090340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8550	-60	5	-0.70	5159680	602	1.59	8610	8610	8550	11190	6030	8610	8570.90	0.32	-592	9310	8960	8600	8250	7890	8780	8070	50	2580	500	6020	10	1	10000000	855	6.48	0.75	12	0.01	1320.00	11399.00	15360	20230731	-44.34	6810	20230110	25.55	9250	-7.57	20240108	8240	3.76	20240115	15360	-44.34	20230731	6850	24.82	20230119	3.93	N	023810	500	50 억	32418	N	N	0	N	N
38	20240115	160341	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8610	-350	5	-3.91	325712140	37718	100.85	8880	8950	8240	11640	6280	8960	8635.62	0.36	-3909	9193	9076	8843	8726	8493	9135	8785	50	2680	500	6270	10	1	10000000	861	6.52	0.76	12	0.38	1320.00	11399.00	15360	20230731	-43.95	6710	20230109	28.32	9250	-6.92	20240108	8240	4.49	20240115	15360	-43.95	20230731	6850	25.69	20230119	3.95	N	023810	500	50 억	36357	N	N	0	N	N
39	20240115	150342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8590	-370	5	-4.13	290655900	33656	89.99	8880	8950	8240	11640	6280	8960	8636.08	0.36	-3550	9193	9076	8843	8726	8493	9135	8785	50	2680	500	6270	10	1	10000000	859	6.51	0.75	12	0.34	1320.00	11399.00	15360	20230731	-44.08	6710	20230109	28.02	9250	-7.14	20240108	8240	4.25	20240115	15360	-44.08	20230731	6850	25.40	20230119	3.95	N	023810	500	50 억	36357	N	N	0	N	N
40	20240115	140342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8610	-350	5	-3.91	247755410	28670	76.66	8880	8950	8240	11640	6280	8960	8641.63	0.36	-2681	9193	9076	8843	8726	8493	9135	8785	50	2680	500	6270	10	1	10000000	861	6.52	0.76	12	0.29	1320.00	11399.00	15360	20230731	-43.95	6710	20230109	28.32	9250	-6.92	20240108	8240	4.49	20240115	15360	-43.95	20230731	6850	25.69	20230119	3.95	N	023810	500	50 억	36357	N	N	0	N	N
41	20240115	130341	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8600	-360	5	-4.02	210220160	24312	65.01	8880	8950	8240	11640	6280	8960	8646.77	0.36	-803	9193	9076	8843	8726	8493	9135	8785	50	2680	500	6270	10	1	10000000	860	6.52	0.75	12	0.24	1320.00	11399.00	15360	20230731	-44.01	6710	20230109	28.17	9250	-7.03	20240108	8240	4.37	20240115	15360	-44.01	20230731	6850	25.55	20230119	3.95	N	023810	500	50 억	36357	N	N	0	N	N
42	20240115	120340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8650	-310	5	-3.46	135830200	15641	41.82	8880	8950	8240	11640	6280	8960	8684.24	0.36	-767	9193	9076	8843	8726	8493	9135	8785	50	2680	500	6270	10	1	10000000	865	6.55	0.76	12	0.16	1320.00	11399.00	15360	20230731	-43.68	6710	20230109	28.91	9250	-6.49	20240108	8240	4.98	20240115	15360	-43.68	20230731	6850	26.28	20230119	3.95	N	023810	500	50 억	36357	N	N	0	N	N
43	20240115	110340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8600	-360	5	-4.02	91683290	10505	28.09	8880	8950	8240	11640	6280	8960	8727.59	0.36	-1827	9193	9076	8843	8726	8493	9135	8785	50	2680	500	6270	10	1	10000000	860	6.52	0.75	12	0.11	1320.00	11399.00	15360	20230731	-44.01	6710	20230109	28.17	9250	-7.03	20240108	8240	4.37	20240115	15360	-44.01	20230731	6850	25.55	20230119	3.95	N	023810	500	50 억	36357	N	N	0	N	N
44	20240115	100340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8800	-160	5	-1.79	20430240	2316	6.19	8880	8950	8770	11640	6280	8960	8821.35	0.36	-983	9193	9076	8843	8726	8493	9135	8785	50	2680	500	6270	10	1	10000000	880	6.67	0.77	12	0.02	1320.00	11399.00	15360	20230731	-42.71	6710	20230109	31.15	9250	-4.86	20240108	8610	2.21	20240112	15360	-42.71	20230731	6850	28.47	20230119	3.95	N	023810	500	50 억	36357	N	N	0	N	N
45	20240115	090340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8810	-150	5	-1.67	3622150	409	1.09	8880	8880	8810	11640	6280	8960	8856.11	0.36	-207	9193	9076	8843	8726	8493	9135	8785	50	2680	500	6270	10	1	10000000	881	6.67	0.77	12	0.00	1320.00	11399.00	15360	20230731	-42.64	6710	20230109	31.30	9250	-4.76	20240108	8610	2.32	20240112	15360	-42.64	20230731	6850	28.61	20230119	3.95	N	023810	500	50 억	36357	N	N	0	N	N
46	20240112	160339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8960	10	2	0.11	323811860	36950	506.51	8930	8960	8610	11630	6270	8950	8762.65	0.39	-9132	9070	9010	8930	8870	8790	9040	8900	50	2680	500	6260	10	1	10000000	896	6.79	0.79	12	0.37	1320.00	11399.00	15360	20230731	-41.67	6470	20230106	38.49	9250	-3.14	20240108	8610	4.07	20240112	15360	-41.67	20230731	6850	30.80	20230119	3.99	N	023810	500	50 억	38520	N	N	20	N	N
47	20240112	150340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8670	-280	5	-3.13	250051970	28630	392.46	8930	8930	8610	11630	6270	8950	8733.91	0.39	-6006	9070	9010	8930	8870	8790	9040	8900	50	2680	500	6260	10	1	10000000	867	6.57	0.76	12	0.29	1320.00	11399.00	15360	20230731	-43.55	6470	20230106	34.00	9250	-6.27	20240108	8610	0.70	20240112	15360	-43.55	20230731	6850	26.57	20230119	3.99	N	023810	500	50 억	38520	N	N	20	N	N
48	20240112	140340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8670	-280	5	-3.13	195176540	22288	305.52	8930	8930	8670	11630	6270	8950	8757.02	0.39	-3222	9070	9010	8930	8870	8790	9040	8900	50	2680	500	6260	10	1	10000000	867	6.57	0.76	12	0.22	1320.00	11399.00	15360	20230731	-43.55	6470	20230106	34.00	9250	-6.27	20240108	8670	0.00	20240112	15360	-43.55	20230731	6850	26.57	20230119	3.99	N	023810	500	50 억	38520	N	N	20	N	N
49	20240112	130339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8810	-140	5	-1.56	101826870	11574	158.66	8930	8930	8750	11630	6270	8950	8797.90	0.39	-1500	9070	9010	8930	8870	8790	9040	8900	50	2680	500	6260	10	1	10000000	881	6.67	0.77	12	0.12	1320.00	11399.00	15360	20230731	-42.64	6470	20230106	36.17	9250	-4.76	20240108	8750	0.69	20240112	15360	-42.64	20230731	6850	28.61	20230119	3.99	N	023810	500	50 억	38520	N	N	20	N	N
50	20240112	120339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8790	-160	5	-1.79	85999370	9771	133.94	8930	8930	8750	11630	6270	8950	8801.49	0.39	-1457	9070	9010	8930	8870	8790	9040	8900	50	2680	500	6260	10	1	10000000	879	6.66	0.77	12	0.10	1320.00	11399.00	15360	20230731	-42.77	6470	20230106	35.86	9250	-4.97	20240108	8750	0.46	20240112	15360	-42.77	20230731	6850	28.32	20230119	3.99	N	023810	500	50 억	38520	N	N	20	N	N
51	20240112	110339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8800	-150	5	-1.68	68053080	7730	105.96	8930	8930	8750	11630	6270	8950	8803.76	0.39	-1898	9070	9010	8930	8870	8790	9040	8900	50	2680	500	6260	10	1	10000000	880	6.67	0.77	12	0.08	1320.00	11399.00	15360	20230731	-42.71	6470	20230106	36.01	9250	-4.86	20240108	8750	0.57	20240112	15360	-42.71	20230731	6850	28.47	20230119	3.99	N	023810	500	50 억	38520	N	N	20	N	N
52	20240112	100339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8800	-150	5	-1.68	48787270	5536	75.89	8930	8930	8760	11630	6270	8950	8812.73	0.39	-1671	9070	9010	8930	8870	8790	9040	8900	50	2680	500	6260	10	1	10000000	880	6.67	0.77	12	0.06	1320.00	11399.00	15360	20230731	-42.71	6470	20230106	36.01	9250	-4.86	20240108	8760	0.46	20240112	15360	-42.71	20230731	6850	28.47	20230119	3.99	N	023810	500	50 억	38520	N	N	20	N	N
53	20240112	090339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8930	-20	5	-0.22	250040	28	0.38	8930	8930	8930	11630	6270	8950	8930.00	0.39	-11	9070	9010	8930	8870	8790	9040	8900	50	2680	500	6260	10	1	10000000	893	6.77	0.78	12	0.00	1320.00	11399.00	15360	20230731	-41.86	6470	20230106	38.02	9250	-3.46	20240108	8830	1.13	20240104	15360	-41.86	20230731	6850	30.36	20230119	3.99	N	023810	500	50 억	38520	N	N	20	N	N
54	20240111	160337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	0	3	0.00	64042210	7188	90.62	8860	8990	8850	11630	6270	8950	8909.60	0.38	95	9190	9070	8950	8830	8710	9010	8770	50	2680	500	6260	10	1	10000000	895	6.78	0.79	12	0.07	1320.00	11399.00	15360	20230731	-41.73	6470	20230106	38.33	9250	-3.24	20240108	8830	1.36	20240104	15360	-41.73	20230731	6850	30.66	20230111	4.00	N	023810	500	50 억	37603	N	N	20	N	N
55	20240111	150340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	0	3	0.00	63371000	7113	89.67	8860	8990	8850	11630	6270	8950	8909.18	0.38	81	9190	9070	8950	8830	8710	9010	8770	50	2680	500	6260	10	1	10000000	895	6.78	0.79	12	0.07	1320.00	11399.00	15360	20230731	-41.73	6470	20230106	38.33	9250	-3.24	20240108	8830	1.36	20240104	15360	-41.73	20230731	6850	30.66	20230111	4.00	N	023810	500	50 억	37603	N	N	12	N	N
56	20240111	140339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	-10	5	-0.11	58705820	6591	83.09	8860	8990	8850	11630	6270	8950	8906.97	0.38	-44	9190	9070	8950	8830	8710	9010	8770	50	2680	500	6260	10	1	10000000	894	6.77	0.78	12	0.07	1320.00	11399.00	15360	20230731	-41.80	6470	20230106	38.18	9250	-3.35	20240108	8830	1.25	20240104	15360	-41.80	20230731	6850	30.51	20230111	4.00	N	023810	500	50 억	37603	N	N	12	N	N
57	20240111	130337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8920	-30	5	-0.34	46378580	5208	65.66	8860	8990	8850	11630	6270	8950	8905.26	0.38	-125	9190	9070	8950	8830	8710	9010	8770	50	2680	500	6260	10	1	10000000	892	6.76	0.78	12	0.05	1320.00	11399.00	15360	20230731	-41.93	6470	20230106	37.87	9250	-3.57	20240108	8830	1.02	20240104	15360	-41.93	20230731	6850	30.22	20230111	4.00	N	023810	500	50 억	37603	N	N	12	N	N
58	20240111	120338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	-70	5	-0.78	39291750	4414	55.65	8860	8950	8850	11630	6270	8950	8901.62	0.38	-112	9190	9070	8950	8830	8710	9010	8770	50	2680	500	6260	10	1	10000000	888	6.73	0.78	12	0.04	1320.00	11399.00	15360	20230731	-42.19	6470	20230106	37.25	9250	-4.00	20240108	8830	0.57	20240104	15360	-42.19	20230731	6850	29.64	20230111	4.00	N	023810	500	50 억	37603	N	N	12	N	N
59	20240111	110340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	-50	5	-0.56	16437730	1846	23.27	8860	8950	8850	11630	6270	8950	8904.51	0.38	-171	9190	9070	8950	8830	8710	9010	8770	50	2680	500	6260	10	1	10000000	890	6.74	0.78	12	0.02	1320.00	11399.00	15360	20230731	-42.06	6470	20230106	37.56	9250	-3.78	20240108	8830	0.79	20240104	15360	-42.06	20230731	6850	29.93	20230111	4.00	N	023810	500	50 억	37603	N	N	12	N	N
60	20240111	100338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8910	-40	5	-0.45	9966600	1119	14.11	8860	8950	8860	11630	6270	8950	8906.70	0.38	-8	9190	9070	8950	8830	8710	9010	8770	50	2680	500	6260	10	1	10000000	891	6.75	0.78	12	0.01	1320.00	11399.00	15360	20230731	-41.99	6470	20230106	37.71	9250	-3.68	20240108	8830	0.91	20240104	15360	-41.99	20230731	6850	30.07	20230111	4.00	N	023810	500	50 억	37603	N	N	12	N	N
61	20240111	090338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	0	3	0.00	17810	2	0.03	8860	8950	8860	11630	6270	8950	8905.00	0.38	-1	9190	9070	8950	8830	8710	9010	8770	50	2680	500	6260	10	1	10000000	895	6.78	0.79	12	0.00	1320.00	11399.00	15360	20230731	-41.73	6470	20230106	38.33	9250	-3.24	20240108	8830	1.36	20240104	15360	-41.73	20230731	6850	30.66	20230111	4.00	N	023810	500	50 억	37603	N	N	12	N	N
62	20240110	160337	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8950	0	3	0.00	70354460	7932	46.45	9070	9070	8830	11630	6270	8950	8869.70	0.40	-2071	9256	9102	8976	8822	8696	9090	8810	50	2680	500	6260	10	1	10000000	895	6.78	0.79	12	0.08	1320.00	11399.00	15360	20230731	-41.73	6410	20230104	39.63	9250	-3.24	20240108	8830	1.36	20240110	15360	-41.73	20230731	6810	31.42	20230110	4.02	N	023810	500	50 억	39674	N	N	12	N	N
63	20240110	150337	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8860	-90	5	-1.01	57990210	6541	38.31	9070	9070	8830	11630	6270	8950	8865.65	0.40	-1505	9256	9102	8976	8822	8696	9090	8810	50	2680	500	6260	10	1	10000000	886	6.71	0.78	12	0.07	1320.00	11399.00	15360	20230731	-42.32	6410	20230104	38.22	9250	-4.22	20240108	8830	0.34	20240110	15360	-42.32	20230731	6810	30.10	20230110	4.02	N	023810	500	50 억	39674	N	N	2	N	N
64	20240110	140338	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8870	-80	5	-0.89	54784920	6180	36.19	9070	9070	8830	11630	6270	8950	8864.87	0.40	-1502	9256	9102	8976	8822	8696	9090	8810	50	2680	500	6260	10	1	10000000	887	6.72	0.78	12	0.06	1320.00	11399.00	15360	20230731	-42.25	6410	20230104	38.38	9250	-4.11	20240108	8830	0.45	20240110	15360	-42.25	20230731	6810	30.25	20230110	4.02	N	023810	500	50 억	39674	N	N	2	N	N
65	20240110	130337	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8870	-80	5	-0.89	53516720	6037	35.36	9070	9070	8830	11630	6270	8950	8864.79	0.40	-1500	9256	9102	8976	8822	8696	9090	8810	50	2680	500	6260	10	1	10000000	887	6.72	0.78	12	0.06	1320.00	11399.00	15360	20230731	-42.25	6410	20230104	38.38	9250	-4.11	20240108	8830	0.45	20240110	15360	-42.25	20230731	6810	30.25	20230110	4.02	N	023810	500	50 억	39674	N	N	2	N	N
66	20240110	120338	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8870	-80	5	-0.89	46495150	5245	30.72	9070	9070	8830	11630	6270	8950	8864.66	0.40	-1499	9256	9102	8976	8822	8696	9090	8810	50	2680	500	6260	10	1	10000000	887	6.72	0.78	12	0.05	1320.00	11399.00	15360	20230731	-42.25	6410	20230104	38.38	9250	-4.11	20240108	8830	0.45	20240110	15360	-42.25	20230731	6810	30.25	20230110	4.02	N	023810	500	50 억	39674	N	N	2	N	N
67	20240110	110337	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8870	-80	5	-0.89	20692860	2328	13.63	9070	9070	8860	11630	6270	8950	8888.69	0.40	-808	9256	9102	8976	8822	8696	9090	8810	50	2680	500	6260	10	1	10000000	887	6.72	0.78	12	0.02	1320.00	11399.00	15360	20230731	-42.25	6410	20230104	38.38	9250	-4.11	20240108	8830	0.45	20240104	15360	-42.25	20230731	6810	30.25	20230110	4.02	N	023810	500	50 억	39674	N	N	2	N	N
68	20240110	100337	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8900	-50	5	-0.56	14667160	1648	9.65	9070	9070	8860	11630	6270	8950	8899.98	0.40	-781	9256	9102	8976	8822	8696	9090	8810	50	2680	500	6260	10	1	10000000	890	6.74	0.78	12	0.02	1320.00	11399.00	15360	20230731	-42.06	6410	20230104	38.85	9250	-3.78	20240108	8830	0.79	20240104	15360	-42.06	20230731	6810	30.69	20230110	4.02	N	023810	500	50 억	39674	N	N	2	N	N
69	20240110	090337	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8960	10	2	0.11	1495490	165	0.97	9070	9070	8950	11630	6270	8950	9063.58	0.40	-24	9256	9102	8976	8822	8696	9090	8810	50	2680	500	6260	10	1	10000000	896	6.79	0.79	12	0.00	1320.00	11399.00	15360	20230731	-41.67	6410	20230104	39.78	9250	-3.14	20240108	8830	1.47	20240104	15360	-41.67	20230731	6810	31.57	20230110	4.02	N	023810	500	50 억	39674	N	N	2	N	N
70	20240109	160336	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8950	0	3	0.00	152026600	17075	100.55	8950	9130	8850	11630	6270	8950	8903.46	0.40	-958	9430	9190	9010	8770	8590	9100	8680	50	2680	500	6260	10	1	10000000	895	6.78	0.79	12	0.17	1320.00	11399.00	15360	20230731	-41.73	6410	20230104	39.63	9250	-3.24	20240108	8830	1.36	20240104	15360	-41.73	20230731	6710	33.38	20230109	4.05	N	023810	500	50 억	39508	N	N	2	N	N
71	20240109	150337	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8860	-90	5	-1.01	115791370	13016	76.65	8950	9130	8850	11630	6270	8950	8896.08	0.40	-453	9430	9190	9010	8770	8590	9100	8680	50	2680	500	6260	10	1	10000000	886	6.71	0.78	12	0.13	1320.00	11399.00	15360	20230731	-42.32	6410	20230104	38.22	9250	-4.22	20240108	8830	0.34	20240104	15360	-42.32	20230731	6710	32.04	20230109	4.05	N	023810	500	50 억	39508	N	N	41	N	N
72	20240109	140336	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8870	-80	5	-0.89	100406310	11281	66.43	8950	9130	8850	11630	6270	8950	8900.48	0.40	-454	9430	9190	9010	8770	8590	9100	8680	50	2680	500	6260	10	1	10000000	887	6.72	0.78	12	0.11	1320.00	11399.00	15360	20230731	-42.25	6410	20230104	38.38	9250	-4.11	20240108	8830	0.45	20240104	15360	-42.25	20230731	6710	32.19	20230109	4.05	N	023810	500	50 억	39508	N	N	41	N	N
73	20240109	130336	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8860	-90	5	-1.01	84694980	9508	55.99	8950	9130	8850	11630	6270	8950	8907.76	0.40	-473	9430	9190	9010	8770	8590	9100	8680	50	2680	500	6260	10	1	10000000	886	6.71	0.78	12	0.10	1320.00	11399.00	15360	20230731	-42.32	6410	20230104	38.22	9250	-4.22	20240108	8830	0.34	20240104	15360	-42.32	20230731	6710	32.04	20230109	4.05	N	023810	500	50 억	39508	N	N	41	N	N
74	20240109	120338	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8900	-50	5	-0.56	67146480	7531	44.35	8950	9130	8880	11630	6270	8950	8916.01	0.40	-459	9430	9190	9010	8770	8590	9100	8680	50	2680	500	6260	10	1	10000000	890	6.74	0.78	12	0.08	1320.00	11399.00	15360	20230731	-42.06	6410	20230104	38.85	9250	-3.78	20240108	8830	0.79	20240104	15360	-42.06	20230731	6710	32.64	20230109	4.05	N	023810	500	50 억	39508	N	N	41	N	N
75	20240109	110336	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8920	-30	5	-0.34	50213620	5628	33.14	8950	9130	8880	11630	6270	8950	8922.11	0.40	-523	9430	9190	9010	8770	8590	9100	8680	50	2680	500	6260	10	1	10000000	892	6.76	0.78	12	0.06	1320.00	11399.00	15360	20230731	-41.93	6410	20230104	39.16	9250	-3.57	20240108	8830	1.02	20240104	15360	-41.93	20230731	6710	32.94	20230109	4.05	N	023810	500	50 억	39508	N	N	41	N	N
76	20240109	100337	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8910	-40	5	-0.45	9240730	1030	6.07	8950	9130	8910	11630	6270	8950	8971.58	0.40	-495	9430	9190	9010	8770	8590	9100	8680	50	2680	500	6260	10	1	10000000	891	6.75	0.78	12	0.01	1320.00	11399.00	15360	20230731	-41.99	6410	20230104	39.00	9250	-3.68	20240108	8830	0.91	20240104	15360	-41.99	20230731	6710	32.79	20230109	4.05	N	023810	500	50 억	39508	N	N	41	N	N
77	20240109	090336	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	8940	-10	5	-0.11	947700	106	0.62	8950	8950	8940	11630	6270	8950	8940.57	0.40	-100	9430	9190	9010	8770	8590	9100	8680	50	2680	500	6260	10	1	10000000	894	6.77	0.78	12	0.00	1320.00	11399.00	15360	20230731	-41.80	6410	20230104	39.47	9250	-3.35	20240108	8830	1.25	20240104	15360	-41.80	20230731	6710	33.23	20230109	4.05	N	023810	500	50 억	39508	N	N	41	N	N
78	20240108	160337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	-10	5	-0.11	151247280	16982	288.32	9250	9250	8830	11640	6280	8960	8906.33	0.39	180	9126	9042	8946	8862	8766	9085	8905	50	2680	500	6270	10	1	10000000	895	6.78	0.79	12	0.17	1320.00	11399.00	15360	20230731	-41.73	6410	20230104	39.63	9250	-3.24	20240108	8830	1.36	20240108	15360	-41.73	20230731	6710	33.38	20230109	4.04	N	023810	500	50 억	39237	N	N	41	N	N
79	20240108	150337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	-70	5	-0.78	147246530	16534	280.71	9250	9250	8830	11640	6280	8960	8905.68	0.39	141	9126	9042	8946	8862	8766	9085	8905	50	2680	500	6270	10	1	10000000	889	6.73	0.78	12	0.17	1320.00	11399.00	15360	20230731	-42.12	6410	20230104	38.69	9250	-3.89	20240108	8830	0.68	20240108	15360	-42.12	20230731	6710	32.49	20230109	4.04	N	023810	500	50 억	39237	N	N	44	N	N
80	20240108	140336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	-70	5	-0.78	133589140	14996	254.60	9250	9250	8830	11640	6280	8960	8908.32	0.39	-28	9126	9042	8946	8862	8766	9085	8905	50	2680	500	6270	10	1	10000000	889	6.73	0.78	12	0.15	1320.00	11399.00	15360	20230731	-42.12	6410	20230104	38.69	9250	-3.89	20240108	8830	0.68	20240108	15360	-42.12	20230731	6710	32.49	20230109	4.04	N	023810	500	50 억	39237	N	N	44	N	N
81	20240108	130335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	-70	5	-0.78	96498800	10824	183.77	9250	9250	8830	11640	6280	8960	8915.26	0.39	-126	9126	9042	8946	8862	8766	9085	8905	50	2680	500	6270	10	1	10000000	889	6.73	0.78	12	0.11	1320.00	11399.00	15360	20230731	-42.12	6410	20230104	38.69	9250	-3.89	20240108	8830	0.68	20240108	15360	-42.12	20230731	6710	32.49	20230109	4.04	N	023810	500	50 억	39237	N	N	44	N	N
82	20240108	120337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8910	-50	5	-0.56	50085510	5591	94.92	9250	9250	8900	11640	6280	8960	8958.24	0.39	-144	9126	9042	8946	8862	8766	9085	8905	50	2680	500	6270	10	1	10000000	891	6.75	0.78	12	0.06	1320.00	11399.00	15360	20230731	-41.99	6410	20230104	39.00	9250	-3.68	20240108	8830	0.91	20240104	15360	-41.99	20230731	6710	32.79	20230109	4.04	N	023810	500	50 억	39237	N	N	44	N	N
83	20240108	110337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8930	-30	5	-0.33	35542120	3961	67.25	9250	9250	8900	11640	6280	8960	8973.02	0.39	-248	9126	9042	8946	8862	8766	9085	8905	50	2680	500	6270	10	1	10000000	893	6.77	0.78	12	0.04	1320.00	11399.00	15360	20230731	-41.86	6410	20230104	39.31	9250	-3.46	20240108	8830	1.13	20240104	15360	-41.86	20230731	6710	33.08	20230109	4.04	N	023810	500	50 억	39237	N	N	44	N	N
84	20240108	100338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8980	20	2	0.22	21539820	2399	40.73	9250	9250	8900	11640	6280	8960	8978.67	0.39	-218	9126	9042	8946	8862	8766	9085	8905	50	2680	500	6270	10	1	10000000	898	6.80	0.79	12	0.02	1320.00	11399.00	15360	20230731	-41.54	6410	20230104	40.09	9250	-2.92	20240108	8830	1.70	20240104	15360	-41.54	20230731	6710	33.83	20230109	4.04	N	023810	500	50 억	39237	N	N	44	N	N
85	20240108	090336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8970	10	2	0.11	9748890	1080	18.34	9250	9250	8960	11640	6280	8960	9026.75	0.39	309	9126	9042	8946	8862	8766	9085	8905	50	2680	500	6270	10	1	10000000	897	6.80	0.79	12	0.01	1320.00	11399.00	15360	20230731	-41.60	6410	20230104	39.94	9250	-3.03	20240108	8830	1.59	20240104	15360	-41.60	20230731	6710	33.68	20230109	4.04	N	023810	500	50 억	39237	N	N	44	N	N
86	20240105	160336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8960	0	3	0.00	52731000	5890	42.07	8850	9030	8850	11640	6280	8960	8952.63	0.40	-169	9193	9076	8953	8836	8713	9015	8775	50	2680	500	6270	10	1	10000000	896	6.79	0.79	12	0.06	1320.00	11399.00	15360	20230731	-41.67	6410	20230104	39.78	9150	-2.08	20240102	8830	1.47	20240104	15360	-41.67	20230731	6470	38.49	20230106	4.03	N	023810	500	50 억	39605	N	N	44	N	N
87	20240105	150336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	-20	5	-0.22	46179510	5158	36.84	8850	9030	8850	11640	6280	8960	8952.99	0.40	-51	9193	9076	8953	8836	8713	9015	8775	50	2680	500	6270	10	1	10000000	894	6.77	0.78	12	0.05	1320.00	11399.00	15360	20230731	-41.80	6410	20230104	39.47	9150	-2.30	20240102	8830	1.25	20240104	15360	-41.80	20230731	6470	38.18	20230106	4.03	N	023810	500	50 억	39605	N	N	48	N	N
88	20240105	140336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	-10	5	-0.11	36579810	4085	29.17	8850	9030	8850	11640	6280	8960	8954.67	0.40	-37	9193	9076	8953	8836	8713	9015	8775	50	2680	500	6270	10	1	10000000	895	6.78	0.79	12	0.04	1320.00	11399.00	15360	20230731	-41.73	6410	20230104	39.63	9150	-2.19	20240102	8830	1.36	20240104	15360	-41.73	20230731	6470	38.33	20230106	4.03	N	023810	500	50 억	39605	N	N	48	N	N
89	20240105	130336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9030	70	2	0.78	31258680	3493	24.95	8850	9030	8850	11640	6280	8960	8948.95	0.40	67	9193	9076	8953	8836	8713	9015	8775	50	2680	500	6270	10	1	10000000	903	6.84	0.79	12	0.03	1320.00	11399.00	15360	20230731	-41.21	6410	20230104	40.87	9150	-1.31	20240102	8830	2.27	20240104	15360	-41.21	20230731	6470	39.57	20230106	4.03	N	023810	500	50 억	39605	N	N	48	N	N
90	20240105	120336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8980	20	2	0.22	27716780	3100	22.14	8850	9000	8850	11640	6280	8960	8940.90	0.40	176	9193	9076	8953	8836	8713	9015	8775	50	2680	500	6270	10	1	10000000	898	6.80	0.79	12	0.03	1320.00	11399.00	15360	20230731	-41.54	6410	20230104	40.09	9150	-1.86	20240102	8830	1.70	20240104	15360	-41.54	20230731	6470	38.79	20230106	4.03	N	023810	500	50 억	39605	N	N	48	N	N
91	20240105	110334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	-10	5	-0.11	15983150	1786	12.76	8850	9000	8850	11640	6280	8960	8949.13	0.40	-527	9193	9076	8953	8836	8713	9015	8775	50	2680	500	6270	10	1	10000000	895	6.78	0.79	12	0.02	1320.00	11399.00	15360	20230731	-41.73	6410	20230104	39.63	9150	-2.19	20240102	8830	1.36	20240104	15360	-41.73	20230731	6470	38.33	20230106	4.03	N	023810	500	50 억	39605	N	N	48	N	N
92	20240105	100338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9000	40	2	0.45	10181030	1140	8.14	8850	9000	8850	11640	6280	8960	8930.73	0.40	-86	9193	9076	8953	8836	8713	9015	8775	50	2680	500	6270	10	1	10000000	900	6.82	0.79	12	0.01	1320.00	11399.00	15360	20230731	-41.41	6410	20230104	40.41	9150	-1.64	20240102	8830	1.93	20240104	15360	-41.41	20230731	6470	39.10	20230106	4.03	N	023810	500	50 억	39605	N	N	48	N	N
93	20240105	090335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	-90	5	-1.00	788100	89	0.64	8850	8940	8850	11640	6280	8960	8855.06	0.40	-17	9193	9076	8953	8836	8713	9015	8775	50	2680	500	6270	10	1	10000000	887	6.72	0.78	12	0.00	1320.00	11399.00	15360	20230731	-42.25	6410	20230104	38.38	9150	-3.06	20240102	8830	0.45	20240104	15360	-42.25	20230731	6470	37.09	20230106	4.03	N	023810	500	50 억	39605	N	N	48	N	N
94	20240104	160333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8960	-40	5	-0.44	124695680	14002	85.13	9050	9070	8830	11700	6300	9000	8905.56	0.44	-5082	9173	9086	9043	8956	8913	9065	8935	50	2700	500	6300	10	1	10000000	896	6.79	0.79	12	0.14	1320.00	11399.00	15360	20230731	-41.67	6410	20230104	39.78	9150	-2.08	20240102	8830	1.47	20240104	15360	-41.67	20230731	6410	39.78	20230104	4.03	N	023810	500	50 억	43573	N	N	48	N	N
95	20240104	150335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	-130	5	-1.44	120312040	13510	82.14	9050	9070	8830	11700	6300	9000	8905.41	0.44	-4966	9173	9086	9043	8956	8913	9065	8935	50	2700	500	6300	10	1	10000000	887	6.72	0.78	12	0.14	1320.00	11399.00	15360	20230731	-42.25	6410	20230104	38.38	9150	-3.06	20240102	8830	0.45	20240104	15360	-42.25	20230731	6410	38.38	20230104	4.03	N	023810	500	50 억	43573	N	N	68	N	N
96	20240104	140335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	-120	5	-1.33	112512740	12631	76.80	9050	9070	8830	11700	6300	9000	8907.67	0.44	-4297	9173	9086	9043	8956	8913	9065	8935	50	2700	500	6300	10	1	10000000	888	6.73	0.78	12	0.13	1320.00	11399.00	15360	20230731	-42.19	6410	20230104	38.53	9150	-2.95	20240102	8830	0.57	20240104	15360	-42.19	20230731	6410	38.53	20230104	4.03	N	023810	500	50 억	43573	N	N	68	N	N
97	20240104	130335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	-130	5	-1.44	106727080	11979	72.83	9050	9070	8830	11700	6300	9000	8909.51	0.44	-4104	9173	9086	9043	8956	8913	9065	8935	50	2700	500	6300	10	1	10000000	887	6.72	0.78	12	0.12	1320.00	11399.00	15360	20230731	-42.25	6410	20230104	38.38	9150	-3.06	20240102	8830	0.45	20240104	15360	-42.25	20230731	6410	38.38	20230104	4.03	N	023810	500	50 억	43573	N	N	68	N	N
98	20240104	120334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	-120	5	-1.33	79869580	8955	54.45	9050	9070	8830	11700	6300	9000	8918.99	0.44	-3809	9173	9086	9043	8956	8913	9065	8935	50	2700	500	6300	10	1	10000000	888	6.73	0.78	12	0.09	1320.00	11399.00	15360	20230731	-42.19	6410	20230104	38.53	9150	-2.95	20240102	8830	0.57	20240104	15360	-42.19	20230731	6410	38.53	20230104	4.03	N	023810	500	50 억	43573	N	N	68	N	N
99	20240104	110334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8830	-170	5	-1.89	73147400	8197	49.84	9050	9070	8830	11700	6300	9000	8923.68	0.44	-3651	9173	9086	9043	8956	8913	9065	8935	50	2700	500	6300	10	1	10000000	883	6.69	0.77	12	0.08	1320.00	11399.00	15360	20230731	-42.51	6410	20230104	37.75	9150	-3.50	20240102	8830	0.00	20240104	15360	-42.51	20230731	6410	37.75	20230104	4.03	N	023810	500	50 억	43573	N	N	68	N	N
100	20240104	100334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8980	-20	5	-0.22	36304860	4055	24.65	9050	9070	8900	11700	6300	9000	8953.11	0.44	-1148	9173	9086	9043	8956	8913	9065	8935	50	2700	500	6300	10	1	10000000	898	6.80	0.79	12	0.04	1320.00	11399.00	15360	20230731	-41.54	6410	20230104	40.09	9150	-1.86	20240102	8840	1.58	20240102	15360	-41.54	20230731	6410	40.09	20230104	4.03	N	023810	500	50 억	43573	N	N	68	N	N
101	20240104	090335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9070	70	2	0.78	4543680	501	3.05	9050	9070	9040	11700	6300	9000	9069.22	0.44	-11	9173	9086	9043	8956	8913	9065	8935	50	2700	500	6300	10	1	10000000	907	6.87	0.80	12	0.01	1320.00	11399.00	15360	20230731	-40.95	6410	20230104	41.50	9150	-0.87	20240102	8840	2.60	20240102	15360	-40.95	20230731	6410	41.50	20230104	4.03	N	023810	500	50 억	43573	N	N	68	N	N
102	20240103	160333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9000	-140	5	-1.53	148359580	16431	171.32	9130	9130	9000	11880	6400	9140	9029.25	0.47	-1493	9353	9246	9043	8936	8733	9300	8990	50	2740	500	6390	10	1	10000000	900	6.82	0.79	12	0.16	1320.00	11399.00	15360	20230731	-41.41	6410	20230104	40.41	9150	-1.64	20240102	8840	1.81	20240102	15360	-41.41	20230731	6410	40.41	20230104	4.04	N	023810	500	50 억	46671	N	N	68	N	N
103	20240103	150333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9020	-120	5	-1.31	125918800	13938	145.32	9130	9130	9010	11880	6400	9140	9034.21	0.47	-1360	9353	9246	9043	8936	8733	9300	8990	50	2740	500	6390	10	1	10000000	902	6.83	0.79	12	0.14	1320.00	11399.00	15360	20230731	-41.28	6410	20230104	40.72	9150	-1.42	20240102	8840	2.04	20240102	15360	-41.28	20230731	6410	40.72	20230104	4.04	N	023810	500	50 억	46671	N	N	1	N	N
104	20240103	140331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9020	-120	5	-1.31	122764900	13588	141.67	9130	9130	9010	11880	6400	9140	9034.80	0.47	-1346	9353	9246	9043	8936	8733	9300	8990	50	2740	500	6390	10	1	10000000	902	6.83	0.79	12	0.14	1320.00	11399.00	15360	20230731	-41.28	6410	20230104	40.72	9150	-1.42	20240102	8840	2.04	20240102	15360	-41.28	20230731	6410	40.72	20230104	4.04	N	023810	500	50 억	46671	N	N	1	N	N
105	20240103	130333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9050	-90	5	-0.98	67954190	7522	78.43	9130	9130	9010	11880	6400	9140	9034.06	0.47	34	9353	9246	9043	8936	8733	9300	8990	50	2740	500	6390	10	1	10000000	905	6.86	0.79	12	0.08	1320.00	11399.00	15360	20230731	-41.08	6410	20230104	41.19	9150	-1.09	20240102	8840	2.38	20240102	15360	-41.08	20230731	6410	41.19	20230104	4.04	N	023810	500	50 억	46671	N	N	1	N	N
106	20240103	120335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9030	-110	5	-1.20	58327710	6456	67.31	9130	9130	9010	11880	6400	9140	9034.65	0.47	16	9353	9246	9043	8936	8733	9300	8990	50	2740	500	6390	10	1	10000000	903	6.84	0.79	12	0.06	1320.00	11399.00	15360	20230731	-41.21	6410	20230104	40.87	9150	-1.31	20240102	8840	2.15	20240102	15360	-41.21	20230731	6410	40.87	20230104	4.04	N	023810	500	50 억	46671	N	N	1	N	N
107	20240103	110333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9020	-120	5	-1.31	57857120	6404	66.77	9130	9130	9010	11880	6400	9140	9034.53	0.47	16	9353	9246	9043	8936	8733	9300	8990	50	2740	500	6390	10	1	10000000	902	6.83	0.79	12	0.06	1320.00	11399.00	15360	20230731	-41.28	6410	20230104	40.72	9150	-1.42	20240102	8840	2.04	20240102	15360	-41.28	20230731	6410	40.72	20230104	4.04	N	023810	500	50 억	46671	N	N	1	N	N
108	20240103	100332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9030	-110	5	-1.20	39122490	4329	45.14	9130	9130	9010	11880	6400	9140	9037.30	0.47	10	9353	9246	9043	8936	8733	9300	8990	50	2740	500	6390	10	1	10000000	903	6.84	0.79	12	0.04	1320.00	11399.00	15360	20230731	-41.21	6410	20230104	40.87	9150	-1.31	20240102	8840	2.15	20240102	15360	-41.21	20230731	6410	40.87	20230104	4.04	N	023810	500	50 억	46671	N	N	1	N	N
109	20240103	090332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9050	-90	5	-0.98	1212490	133	1.39	9130	9130	9050	11880	6400	9140	9116.47	0.47	-10	9353	9246	9043	8936	8733	9300	8990	50	2740	500	6390	10	1	10000000	905	6.86	0.79	12	0.00	1320.00	11399.00	15360	20230731	-41.08	6410	20230104	41.19	9150	-1.09	20240102	8840	2.38	20240102	15360	-41.08	20230731	6410	41.19	20230104	4.04	N	023810	500	50 억	46671	N	N	1	N	N
110	20240102	160333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9140	50	2	0.55	86602590	9580	96.71	9000	9150	8840	11810	6370	9090	9039.93	0.44	2345	9390	9240	9080	8930	8770	9315	9005	50	2720	500	6360	10	1	10000000	914	6.92	0.80	12	0.10	1320.00	11399.00	15360	20230731	-40.49	6410	20230104	42.59	9150	-0.11	20240102	8840	3.39	20240102	15360	-40.49	20230731	6410	42.59	20230104	4.03	N	023810	500	50 억	44333	N	N	1	N	N
111	20240102	150332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9090	0	3	0.00	82569880	9138	92.25	9000	9150	8840	11810	6370	9090	9035.88	0.44	2355	9390	9240	9080	8930	8770	9315	9005	50	2720	500	6360	10	1	10000000	909	6.89	0.80	12	0.09	1320.00	11399.00	15360	20230731	-40.82	6410	20230104	41.81	9150	-0.66	20240102	8840	2.83	20240102	15360	-40.82	20230731	6410	41.81	20230104	4.03	N	023810	500	50 억	44333	N	N	2	N	N
112	20240102	140333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9110	20	2	0.22	68819670	7627	76.99	9000	9110	8840	11810	6370	9090	9023.16	0.44	1784	9390	9240	9080	8930	8770	9315	9005	50	2720	500	6360	10	1	10000000	911	6.90	0.80	12	0.08	1320.00	11399.00	15360	20230731	-40.69	6410	20230104	42.12	9110	0.00	20240102	8840	3.05	20240102	15360	-40.69	20230731	6410	42.12	20230104	4.03	N	023810	500	50 억	44333	N	N	2	N	N
113	20240102	130330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9060	-30	5	-0.33	56701020	6294	63.54	9000	9090	8840	11810	6370	9090	9008.74	0.44	1156	9390	9240	9080	8930	8770	9315	9005	50	2720	500	6360	10	1	10000000	906	6.86	0.79	12	0.06	1320.00	11399.00	15360	20230731	-41.02	6410	20230104	41.34	9090	-0.33	20240102	8840	2.49	20240102	15360	-41.02	20230731	6410	41.34	20230104	4.03	N	023810	500	50 억	44333	N	N	2	N	N
114	20240102	120331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9030	-60	5	-0.66	39602330	4404	44.46	9000	9090	8840	11810	6370	9090	8992.35	0.44	-55	9390	9240	9080	8930	8770	9315	9005	50	2720	500	6360	10	1	10000000	903	6.84	0.79	12	0.04	1320.00	11399.00	15360	20230731	-41.21	6410	20230104	40.87	9090	-0.66	20240102	8840	2.15	20240102	15360	-41.21	20230731	6410	40.87	20230104	4.03	N	023810	500	50 억	44333	N	N	2	N	N
115	20240102	110331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8960	-130	5	-1.43	24864660	2760	27.86	9000	9090	8960	11810	6370	9090	9008.93	0.44	-785	9390	9240	9080	8930	8770	9315	9005	50	2720	500	6360	10	1	10000000	896	6.79	0.79	12	0.03	1320.00	11399.00	15360	20230731	-41.67	6410	20230104	39.78	9090	-1.43	20240102	8960	0.00	20240102	15360	-41.67	20230731	6410	39.78	20230104	4.03	N	023810	500	50 억	44333	N	N	2	N	N
116	20240102	100327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9070	-20	5	-0.22	2475720	275	2.78	9000	9090	9000	11810	6370	9090	9002.62	0.44	-50	9390	9240	9080	8930	8770	9315	9005	50	2720	500	6360	10	1	10000000	907	6.87	0.80	12	0.00	1320.00	11399.00	15360	20230731	-40.95	6410	20230104	41.50	9090	-0.22	20240102	9000	0.78	20240102	15360	-40.95	20230731	6410	41.50	20230104	4.03	N	023810	500	50 억	44333	N	N	2	N	N
117	20240102	090324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	11810	6370	9090	0.00	0.44	0	9390	9240	9080	8930	8770	9315	9005	50	2720	500	6360	10	1	10000000	909	6.89	0.80	12	0.00	1320.00	11399.00	15360	20230731	-40.82	6410	20230104	41.81	0	0.00	0	0	0.00	0	15360	-40.82	20230731	6410	41.81	20230104	4.03	N	023810	500	50 억	44333	N	N	2	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History