KissMeData/009680/price/prices-20240101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	120245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8010	10	2	0.12	40711210	5085	9.78	8000	8030	7990	10400	5600	8000	8006.14	11.09	0	-30	8300	8150	8050	7900	7800	8100	7850	165	2400	500	5920	10	1	33000000	2643	12.30	0.58	12	0.02	651.00	13719.00	9900	20230417	-19.09	7950	20240122	0.75	8290	-3.38	20240111	7950	0.75	20240122	9900	-19.09	20230417	7950	0.75	20240122	0.23	N	009680	500	165 억	3658308	N	N	28	N	N
3	20240123	110244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8000	0	3	0.00	38203860	4772	9.17	8000	8030	7990	10400	5600	8000	8005.84	11.09	0	-30	8300	8150	8050	7900	7800	8100	7850	165	2400	500	5920	10	1	33000000	2640	12.29	0.58	12	0.01	651.00	13719.00	9900	20230417	-19.19	7950	20240122	0.63	8290	-3.50	20240111	7950	0.63	20240122	9900	-19.19	20230417	7950	0.63	20240122	0.23	N	009680	500	165 억	3658308	N	N	28	N	N
4	20240123	100244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8000	0	3	0.00	4025560	503	0.97	8000	8020	7990	10400	5600	8000	8003.10	11.09	0	-30	8300	8150	8050	7900	7800	8100	7850	165	2400	500	5920	10	1	33000000	2640	12.29	0.58	12	0.00	651.00	13719.00	9900	20230417	-19.19	7950	20240122	0.63	8290	-3.50	20240111	7950	0.63	20240122	9900	-19.19	20230417	7950	0.63	20240122	0.23	N	009680	500	165 억	3658308	N	N	28	N	N
5	20240123	090245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8000	0	3	0.00	200000	25	0.05	8000	8000	8000	10400	5600	8000	8000.00	11.09	0	0	8300	8150	8050	7900	7800	8100	7850	165	2400	500	5920	10	1	33000000	2640	12.29	0.58	12	0.00	651.00	13719.00	9900	20230417	-19.19	7950	20240122	0.63	8290	-3.50	20240111	7950	0.63	20240122	9900	-19.19	20230417	7950	0.63	20240122	0.23	N	009680	500	165 억	3658308	N	N	28	N	N
6	20240119	160243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	20	2	0.25	67233350	8356	28.29	8090	8100	8020	10430	5630	8030	8046.12	11.13	0	-1945	8150	8090	8040	7980	7930	8065	7955	165	2400	500	5940	10	1	33000000	2657	12.37	0.59	12	0.03	651.00	13719.00	9900	20230417	-18.69	7990	20240118	0.75	8290	-2.90	20240111	7990	0.75	20240118	9900	-18.69	20230417	7990	0.75	20240118	0.19	N	009680	500	165 억	3672791	N	N	22	N	N
7	20240119	150243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8030	0	3	0.00	66331830	8244	27.91	8090	8100	8020	10430	5630	8030	8046.07	11.13	0	-1942	8150	8090	8040	7980	7930	8065	7955	165	2400	500	5940	10	1	33000000	2650	12.33	0.59	12	0.02	651.00	13719.00	9900	20230417	-18.89	7990	20240118	0.50	8290	-3.14	20240111	7990	0.50	20240118	9900	-18.89	20230417	7990	0.50	20240118	0.19	N	009680	500	165 억	3672791	N	N	20	N	N
8	20240119	140242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8040	10	2	0.12	45904900	5700	19.30	8090	8100	8040	10430	5630	8030	8053.49	11.13	0	-566	8150	8090	8040	7980	7930	8065	7955	165	2400	500	5940	10	1	33000000	2653	12.35	0.59	12	0.02	651.00	13719.00	9900	20230417	-18.79	7990	20240118	0.63	8290	-3.02	20240111	7990	0.63	20240118	9900	-18.79	20230417	7990	0.63	20240118	0.19	N	009680	500	165 억	3672791	N	N	20	N	N
9	20240119	130244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	20	2	0.25	44946980	5581	18.90	8090	8100	8040	10430	5630	8030	8053.57	11.13	0	-453	8150	8090	8040	7980	7930	8065	7955	165	2400	500	5940	10	1	33000000	2657	12.37	0.59	12	0.02	651.00	13719.00	9900	20230417	-18.69	7990	20240118	0.75	8290	-2.90	20240111	7990	0.75	20240118	9900	-18.69	20230417	7990	0.75	20240118	0.19	N	009680	500	165 억	3672791	N	N	20	N	N
10	20240119	120245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	20	2	0.25	26701860	3312	11.21	8090	8100	8050	10430	5630	8030	8062.16	11.13	0	-331	8150	8090	8040	7980	7930	8065	7955	165	2400	500	5940	10	1	33000000	2657	12.37	0.59	12	0.01	651.00	13719.00	9900	20230417	-18.69	7990	20240118	0.75	8290	-2.90	20240111	7990	0.75	20240118	9900	-18.69	20230417	7990	0.75	20240118	0.19	N	009680	500	165 억	3672791	N	N	20	N	N
11	20240119	110243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8070	40	2	0.50	20911330	2593	8.78	8090	8100	8050	10430	5630	8030	8064.53	11.13	0	-176	8150	8090	8040	7980	7930	8065	7955	165	2400	500	5940	10	1	33000000	2663	12.40	0.59	12	0.01	651.00	13719.00	9900	20230417	-18.48	7990	20240118	1.00	8290	-2.65	20240111	7990	1.00	20240118	9900	-18.48	20230417	7990	1.00	20240118	0.19	N	009680	500	165 억	3672791	N	N	20	N	N
12	20240119	100247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8060	30	2	0.37	11227370	1393	4.72	8090	8100	8050	10430	5630	8030	8059.85	11.13	0	3	8150	8090	8040	7980	7930	8065	7955	165	2400	500	5940	10	1	33000000	2660	12.38	0.59	12	0.00	651.00	13719.00	9900	20230417	-18.59	7990	20240118	0.88	8290	-2.77	20240111	7990	0.88	20240118	9900	-18.59	20230417	7990	0.88	20240118	0.19	N	009680	500	165 억	3672791	N	N	20	N	N
13	20240119	090243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	20	2	0.25	177600	22	0.07	8090	8100	8050	10430	5630	8030	8072.73	11.13	0	1	8150	8090	8040	7980	7930	8065	7955	165	2400	500	5940	10	1	33000000	2657	12.37	0.59	12	0.00	651.00	13719.00	9900	20230417	-18.69	7990	20240118	0.75	8290	-2.90	20240111	7990	0.75	20240118	9900	-18.69	20230417	7990	0.75	20240118	0.19	N	009680	500	165 억	3672791	N	N	20	N	N
14	20240118	160242	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8030	-40	5	-0.50	237509400	29535	127.03	8040	8100	7990	10490	5650	8070	8041.63	11.16	0	-2144	8196	8132	8086	8022	7976	8110	8000	165	2420	500	5970	10	1	33000000	2650	12.33	0.59	12	0.09	651.00	13719.00	9900	20230417	-18.89	7990	20240118	0.50	8290	-3.14	20240111	7990	0.50	20240118	9900	-18.89	20230417	7990	0.50	20240118	0.18	N	009680	500	165 억	3683504	N	N	20	N	N
15	20240118	150242	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8050	-20	5	-0.25	235637840	29302	126.02	8040	8100	7990	10490	5650	8070	8041.70	11.16	0	-2157	8196	8132	8086	8022	7976	8110	8000	165	2420	500	5970	10	1	33000000	2657	12.37	0.59	12	0.09	651.00	13719.00	9900	20230417	-18.69	7990	20240118	0.75	8290	-2.90	20240111	7990	0.75	20240118	9900	-18.69	20230417	7990	0.75	20240118	0.18	N	009680	500	165 억	3683504	N	N	26	N	N
16	20240118	140243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8060	-10	5	-0.12	77761540	9634	41.43	8040	8100	8040	10490	5650	8070	8071.57	11.16	0	-1088	8196	8132	8086	8022	7976	8110	8000	165	2420	500	5970	10	1	33000000	2660	12.38	0.59	12	0.03	651.00	13719.00	9900	20230417	-18.59	8030	20230117	0.37	8290	-2.77	20240111	8040	0.25	20240118	9900	-18.59	20230417	8030	0.37	20230118	0.18	N	009680	500	165 억	3683504	N	N	26	N	N
17	20240118	130243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8080	10	2	0.12	65678620	8135	34.99	8040	8100	8040	10490	5650	8070	8073.59	11.16	0	-200	8196	8132	8086	8022	7976	8110	8000	165	2420	500	5970	10	1	33000000	2666	12.41	0.59	12	0.02	651.00	13719.00	9900	20230417	-18.38	8030	20230117	0.62	8290	-2.53	20240111	8040	0.50	20240118	9900	-18.38	20230417	8030	0.62	20230118	0.18	N	009680	500	165 억	3683504	N	N	26	N	N
18	20240118	120244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8060	-10	5	-0.12	50421510	6245	26.86	8040	8100	8040	10490	5650	8070	8073.90	11.16	0	-200	8196	8132	8086	8022	7976	8110	8000	165	2420	500	5970	10	1	33000000	2660	12.38	0.59	12	0.02	651.00	13719.00	9900	20230417	-18.59	8030	20230117	0.37	8290	-2.77	20240111	8040	0.25	20240118	9900	-18.59	20230417	8030	0.37	20230118	0.18	N	009680	500	165 억	3683504	N	N	26	N	N
19	20240118	110244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8060	-10	5	-0.12	49720040	6158	26.48	8040	8100	8040	10490	5650	8070	8074.06	11.16	0	-200	8196	8132	8086	8022	7976	8110	8000	165	2420	500	5970	10	1	33000000	2660	12.38	0.59	12	0.02	651.00	13719.00	9900	20230417	-18.59	8030	20230117	0.37	8290	-2.77	20240111	8040	0.25	20240118	9900	-18.59	20230417	8030	0.37	20230118	0.18	N	009680	500	165 억	3683504	N	N	26	N	N
20	20240118	100243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	30	2	0.37	46369970	5743	24.70	8040	8100	8040	10490	5650	8070	8074.17	11.16	0	-199	8196	8132	8086	8022	7976	8110	8000	165	2420	500	5970	10	1	33000000	2673	12.44	0.59	12	0.02	651.00	13719.00	9900	20230417	-18.18	8030	20230117	0.87	8290	-2.29	20240111	8040	0.75	20240118	9900	-18.18	20230417	8030	0.87	20230118	0.18	N	009680	500	165 억	3683504	N	N	26	N	N
21	20240118	090242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8040	-30	5	-0.37	8040	1	0.00	8040	8040	8040	10490	5650	8070	8040.00	11.16	0	0	8196	8132	8086	8022	7976	8110	8000	165	2420	500	5970	10	1	33000000	2653	12.35	0.59	12	0.00	651.00	13719.00	9900	20230417	-18.79	8030	20230117	0.12	8290	-3.02	20240111	8040	0.00	20240118	9900	-18.79	20230417	8030	0.12	20230118	0.18	N	009680	500	165 억	3683504	N	N	26	N	N
22	20240117	160241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8070	-80	5	-0.98	187841590	23251	189.19	8150	8150	8040	10590	5710	8150	8078.86	11.18	0	249	8250	8200	8140	8090	8030	8225	8115	165	2440	500	6030	10	1	33000000	2663	12.40	0.59	12	0.07	651.00	13719.00	9900	20230417	-18.48	8030	20230117	0.50	8290	-2.65	20240111	8040	0.37	20240117	9900	-18.48	20230417	8030	0.50	20230117	0.17	N	009680	500	165 억	3690001	N	N	26	N	N
23	20240117	150244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8070	-80	5	-0.98	184024300	22778	185.34	8150	8150	8040	10590	5710	8150	8079.04	11.18	0	259	8250	8200	8140	8090	8030	8225	8115	165	2440	500	6030	10	1	33000000	2663	12.40	0.59	12	0.07	651.00	13719.00	9900	20230417	-18.48	8030	20230117	0.50	8290	-2.65	20240111	8040	0.37	20240117	9900	-18.48	20230417	8030	0.50	20230117	0.17	N	009680	500	165 억	3690001	N	N	36	N	N
24	20240117	140242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8090	-60	5	-0.74	151526550	18749	152.55	8150	8150	8050	10590	5710	8150	8081.85	11.18	0	384	8250	8200	8140	8090	8030	8225	8115	165	2440	500	6030	10	1	33000000	2670	12.43	0.59	12	0.06	651.00	13719.00	9900	20230417	-18.28	8030	20230117	0.75	8290	-2.41	20240111	8050	0.50	20240117	9900	-18.28	20230417	8030	0.75	20230117	0.17	N	009680	500	165 억	3690001	N	N	36	N	N
25	20240117	130242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	-100	5	-1.23	135305660	16741	136.22	8150	8150	8050	10590	5710	8150	8082.29	11.18	0	-527	8250	8200	8140	8090	8030	8225	8115	165	2440	500	6030	10	1	33000000	2657	12.37	0.59	12	0.05	651.00	13719.00	9900	20230417	-18.69	8030	20230117	0.25	8290	-2.90	20240111	8050	0.00	20240117	9900	-18.69	20230417	8030	0.25	20230117	0.17	N	009680	500	165 억	3690001	N	N	36	N	N
26	20240117	120243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	-50	5	-0.61	104884580	12970	105.53	8150	8150	8050	10590	5710	8150	8086.71	11.18	0	-477	8250	8200	8140	8090	8030	8225	8115	165	2440	500	6030	10	1	33000000	2673	12.44	0.59	12	0.04	651.00	13719.00	9900	20230417	-18.18	8030	20230117	0.87	8290	-2.29	20240111	8050	0.62	20240117	9900	-18.18	20230417	8030	0.87	20230117	0.17	N	009680	500	165 억	3690001	N	N	36	N	N
27	20240117	110243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8090	-60	5	-0.74	97539720	12061	98.14	8150	8150	8050	10590	5710	8150	8087.20	11.18	0	-293	8250	8200	8140	8090	8030	8225	8115	165	2440	500	6030	10	1	33000000	2670	12.43	0.59	12	0.04	651.00	13719.00	9900	20230417	-18.28	8030	20230117	0.75	8290	-2.41	20240111	8050	0.50	20240117	9900	-18.28	20230417	8030	0.75	20230117	0.17	N	009680	500	165 억	3690001	N	N	36	N	N
28	20240117	100242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8140	-10	5	-0.12	24384180	3004	24.44	8150	8150	8100	10590	5710	8150	8117.24	11.18	0	-118	8250	8200	8140	8090	8030	8225	8115	165	2440	500	6030	10	1	33000000	2686	12.50	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.78	8030	20230117	1.37	8290	-1.81	20240111	8070	0.87	20240112	9900	-17.78	20230417	8030	1.37	20230117	0.17	N	009680	500	165 억	3690001	N	N	36	N	N
29	20240117	090242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	0	3	0.00	48900	6	0.05	8150	8150	8150	10590	5710	8150	8150.00	11.18	0	0	8250	8200	8140	8090	8030	8225	8115	165	2440	500	6030	10	1	33000000	2690	12.52	0.59	12	0.00	651.00	13719.00	9900	20230417	-17.68	8030	20230117	1.49	8290	-1.69	20240111	8070	0.99	20240112	9900	-17.68	20230417	8030	1.49	20230117	0.17	N	009680	500	165 억	3690001	N	N	36	N	N
30	20240116	160241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	50	2	0.62	99646940	12285	49.40	8100	8190	8080	10530	5670	8100	8111.22	11.20	0	828	8213	8156	8123	8066	8033	8140	8050	165	2430	500	5990	10	1	33000000	2690	12.52	0.59	12	0.04	651.00	13719.00	9900	20230417	-17.68	8000	20230110	1.88	8290	-1.69	20240111	8070	0.99	20240112	9900	-17.68	20230417	8030	1.49	20230117	0.17	N	009680	500	165 억	3694600	N	N	36	N	N
31	20240116	150242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8090	-10	5	-0.12	95948760	11831	47.58	8100	8190	8080	10530	5670	8100	8109.95	11.20	0	696	8213	8156	8123	8066	8033	8140	8050	165	2430	500	5990	10	1	33000000	2670	12.43	0.59	12	0.04	651.00	13719.00	9900	20230417	-18.28	8000	20230110	1.12	8290	-2.41	20240111	8070	0.25	20240112	9900	-18.28	20230417	8030	0.75	20230117	0.17	N	009680	500	165 억	3694600	N	N	49	N	N
32	20240116	140242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8120	20	2	0.25	85975830	10600	42.63	8100	8190	8080	10530	5670	8100	8110.93	11.20	0	642	8213	8156	8123	8066	8033	8140	8050	165	2430	500	5990	10	1	33000000	2680	12.47	0.59	12	0.03	651.00	13719.00	9900	20230417	-17.98	8000	20230110	1.50	8290	-2.05	20240111	8070	0.62	20240112	9900	-17.98	20230417	8030	1.12	20230117	0.17	N	009680	500	165 억	3694600	N	N	49	N	N
33	20240116	130242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8120	20	2	0.25	85716050	10568	42.50	8100	8190	8080	10530	5670	8100	8110.91	11.20	0	627	8213	8156	8123	8066	8033	8140	8050	165	2430	500	5990	10	1	33000000	2680	12.47	0.59	12	0.03	651.00	13719.00	9900	20230417	-17.98	8000	20230110	1.50	8290	-2.05	20240111	8070	0.62	20240112	9900	-17.98	20230417	8030	1.12	20230117	0.17	N	009680	500	165 억	3694600	N	N	49	N	N
34	20240116	120242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	0	3	0.00	84969920	10476	42.13	8100	8190	8080	10530	5670	8100	8110.91	11.20	0	615	8213	8156	8123	8066	8033	8140	8050	165	2430	500	5990	10	1	33000000	2673	12.44	0.59	12	0.03	651.00	13719.00	9900	20230417	-18.18	8000	20230110	1.25	8290	-2.29	20240111	8070	0.37	20240112	9900	-18.18	20230417	8030	0.87	20230117	0.17	N	009680	500	165 억	3694600	N	N	49	N	N
35	20240116	110241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	0	3	0.00	78217510	9642	38.77	8100	8190	8080	10530	5670	8100	8112.17	11.20	0	159	8213	8156	8123	8066	8033	8140	8050	165	2430	500	5990	10	1	33000000	2673	12.44	0.59	12	0.03	651.00	13719.00	9900	20230417	-18.18	8000	20230110	1.25	8290	-2.29	20240111	8070	0.37	20240112	9900	-18.18	20230417	8030	0.87	20230117	0.17	N	009680	500	165 억	3694600	N	N	49	N	N
36	20240116	100241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	0	3	0.00	55319100	6813	27.40	8100	8190	8090	10530	5670	8100	8119.64	11.20	0	187	8213	8156	8123	8066	8033	8140	8050	165	2430	500	5990	10	1	33000000	2673	12.44	0.59	12	0.02	651.00	13719.00	9900	20230417	-18.18	8000	20230110	1.25	8290	-2.29	20240111	8070	0.37	20240112	9900	-18.18	20230417	8030	0.87	20230117	0.17	N	009680	500	165 억	3694600	N	N	49	N	N
37	20240116	090240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	0	3	0.00	923400	114	0.46	8100	8100	8100	10530	5670	8100	8100.00	11.20	0	-18	8213	8156	8123	8066	8033	8140	8050	165	2430	500	5990	10	1	33000000	2673	12.44	0.59	12	0.00	651.00	13719.00	9900	20230417	-18.18	8000	20230110	1.25	8290	-2.29	20240111	8070	0.37	20240112	9900	-18.18	20230417	8030	0.87	20230117	0.17	N	009680	500	165 억	3694600	N	N	49	N	N
38	20240115	160241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	-40	5	-0.49	201549440	24863	78.22	8150	8180	8090	10580	5700	8140	8106.41	11.24	0	-351	8253	8196	8133	8076	8013	8165	8045	165	2440	500	6020	10	1	33000000	2673	12.44	0.59	12	0.08	651.00	13719.00	9900	20230417	-18.18	7960	20230109	1.76	8290	-2.29	20240111	8070	0.37	20240112	9900	-18.18	20230417	8030	0.87	20230117	0.17	N	009680	500	165 억	3708261	N	N	49	N	N
39	20240115	150242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	-40	5	-0.49	197555860	24370	76.67	8150	8180	8090	10580	5700	8140	8106.52	11.24	0	-262	8253	8196	8133	8076	8013	8165	8045	165	2440	500	6020	10	1	33000000	2673	12.44	0.59	12	0.07	651.00	13719.00	9900	20230417	-18.18	7960	20230109	1.76	8290	-2.29	20240111	8070	0.37	20240112	9900	-18.18	20230417	8030	0.87	20230117	0.17	N	009680	500	165 억	3708261	N	N	3	N	N
40	20240115	140242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	-40	5	-0.49	143385760	17691	55.65	8150	8180	8090	10580	5700	8140	8105.01	11.24	0	-190	8253	8196	8133	8076	8013	8165	8045	165	2440	500	6020	10	1	33000000	2673	12.44	0.59	12	0.05	651.00	13719.00	9900	20230417	-18.18	7960	20230109	1.76	8290	-2.29	20240111	8070	0.37	20240112	9900	-18.18	20230417	8030	0.87	20230117	0.17	N	009680	500	165 억	3708261	N	N	3	N	N
41	20240115	130241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	-40	5	-0.49	107266260	13238	41.65	8150	8180	8090	10580	5700	8140	8102.91	11.24	0	-747	8253	8196	8133	8076	8013	8165	8045	165	2440	500	6020	10	1	33000000	2673	12.44	0.59	12	0.04	651.00	13719.00	9900	20230417	-18.18	7960	20230109	1.76	8290	-2.29	20240111	8070	0.37	20240112	9900	-18.18	20230417	8030	0.87	20230117	0.17	N	009680	500	165 억	3708261	N	N	3	N	N
42	20240115	120241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8090	-50	5	-0.61	84611210	10441	32.85	8150	8180	8090	10580	5700	8140	8103.75	11.24	0	-609	8253	8196	8133	8076	8013	8165	8045	165	2440	500	6020	10	1	33000000	2670	12.43	0.59	12	0.03	651.00	13719.00	9900	20230417	-18.28	7960	20230109	1.63	8290	-2.41	20240111	8070	0.25	20240112	9900	-18.28	20230417	8030	0.75	20230117	0.17	N	009680	500	165 억	3708261	N	N	3	N	N
43	20240115	110240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8120	-20	5	-0.25	11469400	1410	4.44	8150	8180	8120	10580	5700	8140	8134.33	11.24	0	-495	8253	8196	8133	8076	8013	8165	8045	165	2440	500	6020	10	1	33000000	2680	12.47	0.59	12	0.00	651.00	13719.00	9900	20230417	-17.98	7960	20230109	2.01	8290	-2.05	20240111	8070	0.62	20240112	9900	-17.98	20230417	8030	1.12	20230117	0.17	N	009680	500	165 억	3708261	N	N	3	N	N
44	20240115	100240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	10	2	0.12	7790840	957	3.01	8150	8180	8120	10580	5700	8140	8140.90	11.24	0	-489	8253	8196	8133	8076	8013	8165	8045	165	2440	500	6020	10	1	33000000	2690	12.52	0.59	12	0.00	651.00	13719.00	9900	20230417	-17.68	7960	20230109	2.39	8290	-1.69	20240111	8070	0.99	20240112	9900	-17.68	20230417	8030	1.49	20230117	0.17	N	009680	500	165 억	3708261	N	N	3	N	N
45	20240115	090241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8140	0	3	0.00	529170	65	0.20	8150	8180	8140	10580	5700	8140	8141.08	11.24	0	-62	8253	8196	8133	8076	8013	8165	8045	165	2440	500	6020	10	1	33000000	2686	12.50	0.59	12	0.00	651.00	13719.00	9900	20230417	-17.78	7960	20230109	2.26	8290	-1.81	20240111	8070	0.87	20240112	9900	-17.78	20230417	8030	1.37	20230117	0.17	N	009680	500	165 억	3708261	N	N	3	N	N
46	20240112	160240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8140	-30	5	-0.37	257770590	31755	103.26	8150	8190	8070	10620	5720	8170	8117.48	11.28	0	3097	8370	8270	8190	8090	8010	8260	8080	165	2450	500	6040	10	1	33000000	2686	12.50	0.59	12	0.10	651.00	13719.00	9900	20230417	-17.78	7810	20230106	4.23	8290	-1.81	20240111	8070	0.87	20240112	9900	-17.78	20230417	8030	1.37	20230117	0.17	N	009680	500	165 억	3723506	N	N	3	N	N
47	20240112	150241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	-70	5	-0.86	252342830	31088	101.09	8150	8190	8070	10620	5720	8170	8117.05	11.28	0	3046	8370	8270	8190	8090	8010	8260	8080	165	2450	500	6040	10	1	33000000	2673	12.44	0.59	12	0.09	651.00	13719.00	9900	20230417	-18.18	7810	20230106	3.71	8290	-2.29	20240111	8070	0.37	20240112	9900	-18.18	20230417	8030	0.87	20230117	0.17	N	009680	500	165 억	3723506	N	N	63	N	N
48	20240112	140241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	-70	5	-0.86	224740540	27685	90.02	8150	8190	8070	10620	5720	8170	8117.77	11.28	0	2257	8370	8270	8190	8090	8010	8260	8080	165	2450	500	6040	10	1	33000000	2673	12.44	0.59	12	0.08	651.00	13719.00	9900	20230417	-18.18	7810	20230106	3.71	8290	-2.29	20240111	8070	0.37	20240112	9900	-18.18	20230417	8030	0.87	20230117	0.17	N	009680	500	165 억	3723506	N	N	63	N	N
49	20240112	130239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8120	-50	5	-0.61	94646420	11620	37.78	8150	8190	8120	10620	5720	8170	8145.13	11.28	0	134	8370	8270	8190	8090	8010	8260	8080	165	2450	500	6040	10	1	33000000	2680	12.47	0.59	12	0.04	651.00	13719.00	9900	20230417	-17.98	7810	20230106	3.97	8290	-2.05	20240111	8100	0.25	20240105	9900	-17.98	20230417	8030	1.12	20230117	0.17	N	009680	500	165 억	3723506	N	N	63	N	N
50	20240112	120240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	-20	5	-0.24	67485720	8280	26.92	8150	8190	8140	10620	5720	8170	8150.45	11.28	0	699	8370	8270	8190	8090	8010	8260	8080	165	2450	500	6040	10	1	33000000	2690	12.52	0.59	12	0.03	651.00	13719.00	9900	20230417	-17.68	7810	20230106	4.35	8290	-1.69	20240111	8100	0.62	20240105	9900	-17.68	20230417	8030	1.49	20230117	0.17	N	009680	500	165 억	3723506	N	N	63	N	N
51	20240112	110239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8160	-10	5	-0.12	59899170	7349	23.90	8150	8190	8140	10620	5720	8170	8150.66	11.28	0	142	8370	8270	8190	8090	8010	8260	8080	165	2450	500	6040	10	1	33000000	2693	12.53	0.59	12	0.02	651.00	13719.00	9900	20230417	-17.58	7810	20230106	4.48	8290	-1.57	20240111	8100	0.74	20240105	9900	-17.58	20230417	8030	1.62	20230117	0.17	N	009680	500	165 억	3723506	N	N	63	N	N
52	20240112	100240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	-20	5	-0.24	14028330	1721	5.60	8150	8190	8140	10620	5720	8170	8151.27	11.28	0	-27	8370	8270	8190	8090	8010	8260	8080	165	2450	500	6040	10	1	33000000	2690	12.52	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.68	7810	20230106	4.35	8290	-1.69	20240111	8100	0.62	20240105	9900	-17.68	20230417	8030	1.49	20230117	0.17	N	009680	500	165 억	3723506	N	N	63	N	N
53	20240112	090240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	0	3	0.00	774880	95	0.31	8150	8170	8150	10620	5720	8170	8156.63	11.28	0	-55	8370	8270	8190	8090	8010	8260	8080	165	2450	500	6040	10	1	33000000	2696	12.55	0.60	12	0.00	651.00	13719.00	9900	20230417	-17.47	7810	20230106	4.61	8290	-1.45	20240111	8100	0.86	20240105	9900	-17.47	20230417	8030	1.74	20230117	0.17	N	009680	500	165 억	3723506	N	N	63	N	N
54	20240111	160239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	0	3	0.00	251508640	30753	827.14	8170	8290	8110	10620	5720	8170	8178.34	11.32	0	-798	8243	8206	8173	8136	8103	8190	8120	165	2450	500	6040	10	1	33000000	2696	12.55	0.60	12	0.09	651.00	13719.00	9900	20230417	-17.47	7810	20230106	4.61	8290	-1.45	20240111	8100	0.86	20240105	9900	-17.47	20230417	8030	1.74	20230117	0.17	N	009680	500	165 억	3736577	N	N	63	N	N
55	20240111	150241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8180	10	2	0.12	199306000	24351	654.95	8170	8290	8110	10620	5720	8170	8184.72	11.32	0	-874	8243	8206	8173	8136	8103	8190	8120	165	2450	500	6040	10	1	33000000	2699	12.57	0.60	12	0.07	651.00	13719.00	9900	20230417	-17.37	7810	20230106	4.74	8290	-1.33	20240111	8100	0.99	20240105	9900	-17.37	20230417	8030	1.87	20230117	0.17	N	009680	500	165 억	3736577	N	N	38	N	N
56	20240111	140239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8210	40	2	0.49	157931940	19299	519.07	8170	8290	8110	10620	5720	8170	8183.43	11.32	0	-894	8243	8206	8173	8136	8103	8190	8120	165	2450	500	6040	10	1	33000000	2709	12.61	0.60	12	0.06	651.00	13719.00	9900	20230417	-17.07	7810	20230106	5.12	8290	-0.97	20240111	8100	1.36	20240105	9900	-17.07	20230417	8030	2.24	20230117	0.17	N	009680	500	165 억	3736577	N	N	38	N	N
57	20240111	130239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8200	30	2	0.37	152318180	18615	500.67	8170	8290	8110	10620	5720	8170	8182.55	11.32	0	-894	8243	8206	8173	8136	8103	8190	8120	165	2450	500	6040	10	1	33000000	2706	12.60	0.60	12	0.06	651.00	13719.00	9900	20230417	-17.17	7810	20230106	4.99	8290	-1.09	20240111	8100	1.23	20240105	9900	-17.17	20230417	8030	2.12	20230117	0.17	N	009680	500	165 억	3736577	N	N	38	N	N
58	20240111	120240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8240	70	2	0.86	121901710	14902	400.81	8170	8290	8110	10620	5720	8170	8180.22	11.32	0	-772	8243	8206	8173	8136	8103	8190	8120	165	2450	500	6040	10	1	33000000	2719	12.66	0.60	12	0.05	651.00	13719.00	9900	20230417	-16.77	7810	20230106	5.51	8290	-0.60	20240111	8100	1.73	20240105	9900	-16.77	20230417	8030	2.62	20230117	0.17	N	009680	500	165 억	3736577	N	N	38	N	N
59	20240111	110240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8140	-30	5	-0.37	17313190	2129	57.26	8170	8170	8110	10620	5720	8170	8132.08	11.32	0	-251	8243	8206	8173	8136	8103	8190	8120	165	2450	500	6040	10	1	33000000	2686	12.50	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.78	7810	20230106	4.23	8280	-1.69	20240102	8100	0.49	20240105	9900	-17.78	20230417	8030	1.37	20230117	0.17	N	009680	500	165 억	3736577	N	N	38	N	N
60	20240111	100239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8140	-30	5	-0.37	10072070	1238	33.30	8170	8170	8110	10620	5720	8170	8135.76	11.32	0	-146	8243	8206	8173	8136	8103	8190	8120	165	2450	500	6040	10	1	33000000	2686	12.50	0.59	12	0.00	651.00	13719.00	9900	20230417	-17.78	7810	20230106	4.23	8280	-1.69	20240102	8100	0.49	20240105	9900	-17.78	20230417	8030	1.37	20230117	0.17	N	009680	500	165 억	3736577	N	N	38	N	N
61	20240111	090239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	0	3	0.00	81700	10	0.27	8170	8170	8170	10620	5720	8170	8170.00	11.32	0	0	8243	8206	8173	8136	8103	8190	8120	165	2450	500	6040	10	1	33000000	2696	12.55	0.60	12	0.00	651.00	13719.00	9900	20230417	-17.47	7810	20230106	4.61	8280	-1.33	20240102	8100	0.86	20240105	9900	-17.47	20230417	8030	1.74	20230117	0.17	N	009680	500	165 억	3736577	N	N	38	N	N
62	20240110	160238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	0	3	0.00	30161390	3698	26.98	8200	8210	8140	10620	5720	8170	8156.14	11.33	0	-1096	8236	8202	8156	8122	8076	8210	8130	165	2450	500	6040	10	1	33000000	2696	12.55	0.60	12	0.01	651.00	13719.00	9900	20230417	-17.47	7810	20230106	4.61	8280	-1.33	20240102	8100	0.86	20240105	9900	-17.47	20230417	8000	2.12	20230110	0.17	N	009680	500	165 억	3737376	N	N	38	N	N
63	20240110	150238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	-20	5	-0.24	25574940	3136	22.88	8200	8210	8140	10620	5720	8170	8155.27	11.33	0	-645	8236	8202	8156	8122	8076	8210	8130	165	2450	500	6040	10	1	33000000	2690	12.52	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.68	7810	20230106	4.35	8280	-1.57	20240102	8100	0.62	20240105	9900	-17.68	20230417	8000	1.88	20230110	0.17	N	009680	500	165 억	3737376	N	N	6	N	N
64	20240110	140239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	-20	5	-0.24	24516100	3006	21.94	8200	8210	8140	10620	5720	8170	8155.72	11.33	0	-615	8236	8202	8156	8122	8076	8210	8130	165	2450	500	6040	10	1	33000000	2690	12.52	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.68	7810	20230106	4.35	8280	-1.57	20240102	8100	0.62	20240105	9900	-17.68	20230417	8000	1.88	20230110	0.17	N	009680	500	165 억	3737376	N	N	6	N	N
65	20240110	130239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	-20	5	-0.24	19427590	2381	17.37	8200	8210	8140	10620	5720	8170	8159.42	11.33	0	-563	8236	8202	8156	8122	8076	8210	8130	165	2450	500	6040	10	1	33000000	2690	12.52	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.68	7810	20230106	4.35	8280	-1.57	20240102	8100	0.62	20240105	9900	-17.68	20230417	8000	1.88	20230110	0.17	N	009680	500	165 억	3737376	N	N	6	N	N
66	20240110	120239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8160	-10	5	-0.12	15893050	1947	14.21	8200	8210	8140	10620	5720	8170	8162.84	11.33	0	-254	8236	8202	8156	8122	8076	8210	8130	165	2450	500	6040	10	1	33000000	2693	12.53	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.58	7810	20230106	4.48	8280	-1.45	20240102	8100	0.74	20240105	9900	-17.58	20230417	8000	2.00	20230110	0.17	N	009680	500	165 억	3737376	N	N	6	N	N
67	20240110	110239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	-20	5	-0.24	11777990	1442	10.52	8200	8210	8140	10620	5720	8170	8167.82	11.33	0	-139	8236	8202	8156	8122	8076	8210	8130	165	2450	500	6040	10	1	33000000	2690	12.52	0.59	12	0.00	651.00	13719.00	9900	20230417	-17.68	7810	20230106	4.35	8280	-1.57	20240102	8100	0.62	20240105	9900	-17.68	20230417	8000	1.88	20230110	0.17	N	009680	500	165 억	3737376	N	N	6	N	N
68	20240110	100239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	0	3	0.00	5547850	677	4.94	8200	8210	8170	10620	5720	8170	8194.76	11.33	0	-65	8236	8202	8156	8122	8076	8210	8130	165	2450	500	6040	10	1	33000000	2696	12.55	0.60	12	0.00	651.00	13719.00	9900	20230417	-17.47	7810	20230106	4.61	8280	-1.33	20240102	8100	0.86	20240105	9900	-17.47	20230417	8000	2.12	20230110	0.17	N	009680	500	165 억	3737376	N	N	6	N	N
69	20240110	090239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	0	3	0.00	0	0	0.00	0	0	0	10620	5720	8170	0.00	11.33	0	0	8236	8202	8156	8122	8076	8210	8130	165	2450	500	6040	10	1	33000000	2696	12.55	0.60	12	0.00	651.00	13719.00	9900	20230417	-17.47	7810	20230106	4.61	8280	-1.33	20240102	8100	0.86	20240105	9900	-17.47	20230417	8000	2.12	20230110	0.17	N	009680	500	165 억	3737376	N	N	6	N	N
70	20240109	160238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	40	2	0.49	111622100	13687	271.68	8170	8190	8110	10560	5700	8130	8155.30	11.34	0	-118	8190	8160	8140	8110	8090	8155	8105	165	2430	500	6010	10	1	33000000	2696	12.55	0.60	12	0.04	651.00	13719.00	9900	20230417	-17.47	7810	20230106	4.61	8280	-1.33	20240102	8100	0.86	20240105	9900	-17.47	20230417	7960	2.64	20230109	0.17	N	009680	500	165 억	3741702	N	N	6	N	N
71	20240109	150239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8160	30	2	0.37	101173500	12407	246.27	8170	8190	8110	10560	5700	8130	8154.55	11.34	0	43	8190	8160	8140	8110	8090	8155	8105	165	2430	500	6010	10	1	33000000	2693	12.53	0.59	12	0.04	651.00	13719.00	9900	20230417	-17.58	7810	20230106	4.48	8280	-1.45	20240102	8100	0.74	20240105	9900	-17.58	20230417	7960	2.51	20230109	0.17	N	009680	500	165 억	3741702	N	N	127	N	N
72	20240109	140238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8160	30	2	0.37	85504210	10488	208.18	8170	8190	8110	10560	5700	8130	8152.58	11.34	0	-215	8190	8160	8140	8110	8090	8155	8105	165	2430	500	6010	10	1	33000000	2693	12.53	0.59	12	0.03	651.00	13719.00	9900	20230417	-17.58	7810	20230106	4.48	8280	-1.45	20240102	8100	0.74	20240105	9900	-17.58	20230417	7960	2.51	20230109	0.17	N	009680	500	165 억	3741702	N	N	127	N	N
73	20240109	130238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	40	2	0.49	74488910	9137	181.36	8170	8190	8110	10560	5700	8130	8152.45	11.34	0	164	8190	8160	8140	8110	8090	8155	8105	165	2430	500	6010	10	1	33000000	2696	12.55	0.60	12	0.03	651.00	13719.00	9900	20230417	-17.47	7810	20230106	4.61	8280	-1.33	20240102	8100	0.86	20240105	9900	-17.47	20230417	7960	2.64	20230109	0.17	N	009680	500	165 억	3741702	N	N	127	N	N
74	20240109	120240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8160	30	2	0.37	66440440	8151	161.79	8170	8190	8110	10560	5700	8130	8151.20	11.34	0	168	8190	8160	8140	8110	8090	8155	8105	165	2430	500	6010	10	1	33000000	2693	12.53	0.59	12	0.02	651.00	13719.00	9900	20230417	-17.58	7810	20230106	4.48	8280	-1.45	20240102	8100	0.74	20240105	9900	-17.58	20230417	7960	2.51	20230109	0.17	N	009680	500	165 억	3741702	N	N	127	N	N
75	20240109	110238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8180	50	2	0.62	61067910	7492	148.71	8170	8190	8110	10560	5700	8130	8151.08	11.34	0	59	8190	8160	8140	8110	8090	8155	8105	165	2430	500	6010	10	1	33000000	2699	12.57	0.60	12	0.02	651.00	13719.00	9900	20230417	-17.37	7810	20230106	4.74	8280	-1.21	20240102	8100	0.99	20240105	9900	-17.37	20230417	7960	2.76	20230109	0.17	N	009680	500	165 억	3741702	N	N	127	N	N
76	20240109	100238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8130	0	3	0.00	19152810	2356	46.76	8170	8180	8110	10560	5700	8130	8129.38	11.34	0	-237	8190	8160	8140	8110	8090	8155	8105	165	2430	500	6010	10	1	33000000	2683	12.49	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.88	7810	20230106	4.10	8280	-1.81	20240102	8100	0.37	20240105	9900	-17.88	20230417	7960	2.14	20230109	0.17	N	009680	500	165 억	3741702	N	N	127	N	N
77	20240109	090238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	40	2	0.49	506540	62	1.23	8170	8170	8170	10560	5700	8130	8170.00	11.34	0	0	8190	8160	8140	8110	8090	8155	8105	165	2430	500	6010	10	1	33000000	2696	12.55	0.60	12	0.00	651.00	13719.00	9900	20230417	-17.47	7810	20230106	4.61	8280	-1.33	20240102	8100	0.86	20240105	9900	-17.47	20230417	7960	2.64	20230109	0.17	N	009680	500	165 억	3741702	N	N	127	N	N
78	20240108	160238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8130	0	3	0.00	40985010	5038	53.80	8130	8170	8120	10560	5700	8130	8135.17	11.35	0	-985	8190	8160	8130	8100	8070	8145	8085	165	2430	500	6010	10	1	33000000	2683	12.49	0.59	12	0.02	651.00	13719.00	9900	20230417	-17.88	7810	20230106	4.10	8280	-1.81	20240102	8100	0.37	20240105	9900	-17.88	20230417	7960	2.14	20230109	0.16	N	009680	500	165 억	3744247	N	N	127	N	N
79	20240108	150239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8130	0	3	0.00	35635010	4380	46.77	8130	8170	8120	10560	5700	8130	8135.85	11.35	0	-1018	8190	8160	8130	8100	8070	8145	8085	165	2430	500	6010	10	1	33000000	2683	12.49	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.88	7810	20230106	4.10	8280	-1.81	20240102	8100	0.37	20240105	9900	-17.88	20230417	7960	2.14	20230109	0.16	N	009680	500	165 억	3744247	N	N	143	N	N
80	20240108	140238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8130	0	3	0.00	33700200	4142	44.23	8130	8170	8120	10560	5700	8130	8136.21	11.35	0	-855	8190	8160	8130	8100	8070	8145	8085	165	2430	500	6010	10	1	33000000	2683	12.49	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.88	7810	20230106	4.10	8280	-1.81	20240102	8100	0.37	20240105	9900	-17.88	20230417	7960	2.14	20230109	0.16	N	009680	500	165 억	3744247	N	N	143	N	N
81	20240108	130237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8120	-10	5	-0.12	32855180	4038	43.12	8130	8170	8120	10560	5700	8130	8136.50	11.35	0	-803	8190	8160	8130	8100	8070	8145	8085	165	2430	500	6010	10	1	33000000	2680	12.47	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.98	7810	20230106	3.97	8280	-1.93	20240102	8100	0.25	20240105	9900	-17.98	20230417	7960	2.01	20230109	0.16	N	009680	500	165 억	3744247	N	N	143	N	N
82	20240108	120239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8130	0	3	0.00	23213040	2852	30.45	8130	8170	8130	10560	5700	8130	8139.21	11.35	0	-675	8190	8160	8130	8100	8070	8145	8085	165	2430	500	6010	10	1	33000000	2683	12.49	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.88	7810	20230106	4.10	8280	-1.81	20240102	8100	0.37	20240105	9900	-17.88	20230417	7960	2.14	20230109	0.16	N	009680	500	165 억	3744247	N	N	143	N	N
83	20240108	110238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	20	2	0.25	17882930	2197	23.46	8130	8170	8130	10560	5700	8130	8139.70	11.35	0	-371	8190	8160	8130	8100	8070	8145	8085	165	2430	500	6010	10	1	33000000	2690	12.52	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.68	7810	20230106	4.35	8280	-1.57	20240102	8100	0.62	20240105	9900	-17.68	20230417	7960	2.39	20230109	0.16	N	009680	500	165 억	3744247	N	N	143	N	N
84	20240108	100240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8140	10	2	0.12	13025010	1601	17.10	8130	8170	8130	10560	5700	8130	8135.55	11.35	0	-169	8190	8160	8130	8100	8070	8145	8085	165	2430	500	6010	10	1	33000000	2686	12.50	0.59	12	0.00	651.00	13719.00	9900	20230417	-17.78	7810	20230106	4.23	8280	-1.69	20240102	8100	0.49	20240105	9900	-17.78	20230417	7960	2.26	20230109	0.16	N	009680	500	165 억	3744247	N	N	143	N	N
85	20240108	090238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8130	0	3	0.00	7317000	900	9.61	8130	8130	8130	10560	5700	8130	8130.00	11.35	0	0	8190	8160	8130	8100	8070	8145	8085	165	2430	500	6010	10	1	33000000	2683	12.49	0.59	12	0.00	651.00	13719.00	9900	20230417	-17.88	7810	20230106	4.10	8280	-1.81	20240102	8100	0.37	20240105	9900	-17.88	20230417	7960	2.14	20230109	0.16	N	009680	500	165 억	3744247	N	N	143	N	N
86	20240105	160238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8130	-20	5	-0.25	76122130	9365	125.23	8150	8160	8100	10590	5710	8150	8128.36	11.36	-498	-1896	8230	8190	8160	8120	8090	8175	8105	165	2440	500	6030	10	1	33000000	2683	12.49	0.59	12	0.03	651.00	13719.00	9900	20230417	-17.88	7810	20230106	4.10	8280	-1.81	20240102	8100	0.37	20240105	9900	-17.88	20230417	7810	4.10	20230106	0.16	N	009680	500	165 억	3747742	N	N	143	N	N
87	20240105	150238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8120	-30	5	-0.37	73878310	9089	121.54	8150	8160	8100	10590	5710	8150	8128.32	11.36	-498	-1890	8230	8190	8160	8120	8090	8175	8105	165	2440	500	6030	10	1	33000000	2680	12.47	0.59	12	0.03	651.00	13719.00	9900	20230417	-17.98	7810	20230106	3.97	8280	-1.93	20240102	8100	0.25	20240105	9900	-17.98	20230417	7810	3.97	20230106	0.16	N	009680	500	165 억	3747742	N	N	168	N	N
88	20240105	140238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8140	-10	5	-0.12	67696740	8328	111.37	8150	8160	8100	10590	5710	8150	8128.81	11.36	-498	-1258	8230	8190	8160	8120	8090	8175	8105	165	2440	500	6030	10	1	33000000	2686	12.50	0.59	12	0.03	651.00	13719.00	9900	20230417	-17.78	7810	20230106	4.23	8280	-1.69	20240102	8100	0.49	20240105	9900	-17.78	20230417	7810	4.23	20230106	0.16	N	009680	500	165 억	3747742	N	N	168	N	N
89	20240105	130238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	0	3	0.00	56204820	6915	92.47	8150	8160	8100	10590	5710	8150	8127.96	11.36	-498	-881	8230	8190	8160	8120	8090	8175	8105	165	2440	500	6030	10	1	33000000	2690	12.52	0.59	12	0.02	651.00	13719.00	9900	20230417	-17.68	7810	20230106	4.35	8280	-1.57	20240102	8100	0.62	20240105	9900	-17.68	20230417	7810	4.35	20230106	0.16	N	009680	500	165 억	3747742	N	N	168	N	N
90	20240105	120238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8140	-10	5	-0.12	55195260	6791	90.81	8150	8160	8100	10590	5710	8150	8127.71	11.36	-498	-869	8230	8190	8160	8120	8090	8175	8105	165	2440	500	6030	10	1	33000000	2686	12.50	0.59	12	0.02	651.00	13719.00	9900	20230417	-17.78	7810	20230106	4.23	8280	-1.69	20240102	8100	0.49	20240105	9900	-17.78	20230417	7810	4.23	20230106	0.16	N	009680	500	165 억	3747742	N	N	168	N	N
91	20240105	110237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	0	3	0.00	47540490	5850	78.23	8150	8160	8100	10590	5710	8150	8126.58	11.36	-498	-680	8230	8190	8160	8120	8090	8175	8105	165	2440	500	6030	10	1	33000000	2690	12.52	0.59	12	0.02	651.00	13719.00	9900	20230417	-17.68	7810	20230106	4.35	8280	-1.57	20240102	8100	0.62	20240105	9900	-17.68	20230417	7810	4.35	20230106	0.16	N	009680	500	165 억	3747742	N	N	168	N	N
92	20240105	100238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8120	-30	5	-0.37	29990680	3695	49.41	8150	8150	8100	10590	5710	8150	8116.56	11.36	-498	-555	8230	8190	8160	8120	8090	8175	8105	165	2440	500	6030	10	1	33000000	2680	12.47	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.98	7810	20230106	3.97	8280	-1.93	20240102	8100	0.25	20240105	9900	-17.98	20230417	7810	3.97	20230106	0.16	N	009680	500	165 억	3747742	N	N	168	N	N
93	20240105	090238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	-50	5	-0.61	870090	107	1.43	8150	8150	8100	10590	5710	8150	8131.68	11.36	-498	-58	8230	8190	8160	8120	8090	8175	8105	165	2440	500	6030	10	1	33000000	2673	12.44	0.59	12	0.00	651.00	13719.00	9900	20230417	-18.18	7810	20230106	3.71	8280	-2.17	20240102	8100	0.00	20240105	9900	-18.18	20230417	7810	3.71	20230106	0.16	N	009680	500	165 억	3747742	N	N	168	N	N
94	20240104	160236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	-40	5	-0.49	59811230	7336	58.20	8170	8200	8130	10640	5740	8190	8153.11	11.37	0	-1869	8230	8210	8170	8150	8110	8220	8160	165	2450	500	6060	10	1	33000000	2690	12.52	0.59	12	0.02	651.00	13719.00	9900	20230417	-17.68	7810	20230106	4.35	8280	-1.57	20240102	8130	0.25	20240104	9900	-17.68	20230417	7810	4.35	20230106	0.15	N	009680	500	165 억	3752305	N	N	168	N	N
95	20240104	150238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	-40	5	-0.49	49704220	6096	48.37	8170	8200	8130	10640	5740	8190	8153.58	11.37	0	-1819	8230	8210	8170	8150	8110	8220	8160	165	2450	500	6060	10	1	33000000	2690	12.52	0.59	12	0.02	651.00	13719.00	9900	20230417	-17.68	7810	20230106	4.35	8280	-1.57	20240102	8130	0.25	20240104	9900	-17.68	20230417	7810	4.35	20230106	0.15	N	009680	500	165 억	3752305	N	N	338	N	N
96	20240104	140237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	-40	5	-0.49	42115820	5166	40.99	8170	8200	8130	10640	5740	8190	8152.50	11.37	0	-1507	8230	8210	8170	8150	8110	8220	8160	165	2450	500	6060	10	1	33000000	2690	12.52	0.59	12	0.02	651.00	13719.00	9900	20230417	-17.68	7810	20230106	4.35	8280	-1.57	20240102	8130	0.25	20240104	9900	-17.68	20230417	7810	4.35	20230106	0.15	N	009680	500	165 억	3752305	N	N	338	N	N
97	20240104	130237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8140	-50	5	-0.61	33943630	4163	33.03	8170	8200	8130	10640	5740	8190	8153.65	11.37	0	-1251	8230	8210	8170	8150	8110	8220	8160	165	2450	500	6060	10	1	33000000	2686	12.50	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.78	7810	20230106	4.23	8280	-1.69	20240102	8130	0.12	20240104	9900	-17.78	20230417	7810	4.23	20230106	0.15	N	009680	500	165 억	3752305	N	N	338	N	N
98	20240104	120236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	-20	5	-0.24	27585110	3383	26.84	8170	8200	8130	10640	5740	8190	8154.04	11.37	0	-609	8230	8210	8170	8150	8110	8220	8160	165	2450	500	6060	10	1	33000000	2696	12.55	0.60	12	0.01	651.00	13719.00	9900	20230417	-17.47	7810	20230106	4.61	8280	-1.33	20240102	8130	0.49	20240104	9900	-17.47	20230417	7810	4.61	20230106	0.15	N	009680	500	165 억	3752305	N	N	338	N	N
99	20240104	110236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8180	-10	5	-0.12	25277530	3100	24.60	8170	8200	8130	10640	5740	8190	8154.04	11.37	0	-624	8230	8210	8170	8150	8110	8220	8160	165	2450	500	6060	10	1	33000000	2699	12.57	0.60	12	0.01	651.00	13719.00	9900	20230417	-17.37	7810	20230106	4.74	8280	-1.21	20240102	8130	0.62	20240104	9900	-17.37	20230417	7810	4.74	20230106	0.15	N	009680	500	165 억	3752305	N	N	338	N	N
100	20240104	100236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	-40	5	-0.49	14241340	1750	13.88	8170	8170	8130	10640	5740	8190	8137.91	11.37	0	-442	8230	8210	8170	8150	8110	8220	8160	165	2450	500	6060	10	1	33000000	2690	12.52	0.59	12	0.01	651.00	13719.00	9900	20230417	-17.68	7810	20230106	4.35	8280	-1.57	20240102	8130	0.25	20240104	9900	-17.68	20230417	7810	4.35	20230106	0.15	N	009680	500	165 억	3752305	N	N	338	N	N
101	20240104	090238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8130	-60	5	-0.73	130640	16	0.13	8170	8170	8130	10640	5740	8190	8165.00	11.37	0	-1	8230	8210	8170	8150	8110	8220	8160	165	2450	500	6060	10	1	33000000	2683	12.49	0.59	12	0.00	651.00	13719.00	9900	20230417	-17.88	7810	20230106	4.10	8280	-1.81	20240102	8130	0.00	20240104	9900	-17.88	20230417	7810	4.10	20230106	0.15	N	009680	500	165 억	3752305	N	N	338	N	N
102	20240103	160236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8190	-10	5	-0.12	102834640	12604	98.86	8190	8190	8130	10660	5740	8200	8158.89	11.39	0	-2082	8320	8260	8220	8160	8120	8240	8140	165	2460	500	6060	10	1	33000000	2703	12.58	0.60	12	0.04	651.00	13719.00	9900	20230417	-17.27	7810	20230106	4.87	8280	-1.09	20240102	8130	0.74	20240103	9900	-17.27	20230417	7810	4.87	20230106	0.14	N	009680	500	165 억	3757600	N	N	338	N	N
103	20240103	150236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8180	-20	5	-0.24	93583670	11474	90.00	8190	8190	8130	10660	5740	8200	8156.15	11.39	0	-2049	8320	8260	8220	8160	8120	8240	8140	165	2460	500	6060	10	1	33000000	2699	12.57	0.60	12	0.03	651.00	13719.00	9900	20230417	-17.37	7810	20230106	4.74	8280	-1.21	20240102	8130	0.62	20240103	9900	-17.37	20230417	7810	4.74	20230106	0.14	N	009680	500	165 억	3757600	N	N	1	N	N
104	20240103	140234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8180	-20	5	-0.24	85016970	10427	81.79	8190	8190	8130	10660	5740	8200	8153.54	11.39	0	-1948	8320	8260	8220	8160	8120	8240	8140	165	2460	500	6060	10	1	33000000	2699	12.57	0.60	12	0.03	651.00	13719.00	9900	20230417	-17.37	7810	20230106	4.74	8280	-1.21	20240102	8130	0.62	20240103	9900	-17.37	20230417	7810	4.74	20230106	0.14	N	009680	500	165 억	3757600	N	N	1	N	N
105	20240103	130236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	-30	5	-0.37	75190050	9224	72.35	8190	8190	8130	10660	5740	8200	8151.57	11.39	0	-1760	8320	8260	8220	8160	8120	8240	8140	165	2460	500	6060	10	1	33000000	2696	12.55	0.60	12	0.03	651.00	13719.00	9900	20230417	-17.47	7810	20230106	4.61	8280	-1.33	20240102	8130	0.49	20240103	9900	-17.47	20230417	7810	4.61	20230106	0.14	N	009680	500	165 억	3757600	N	N	1	N	N
106	20240103	120238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8160	-40	5	-0.49	69237950	8496	66.64	8190	8190	8130	10660	5740	8200	8149.48	11.39	0	-1595	8320	8260	8220	8160	8120	8240	8140	165	2460	500	6060	10	1	33000000	2693	12.53	0.59	12	0.03	651.00	13719.00	9900	20230417	-17.58	7810	20230106	4.48	8280	-1.45	20240102	8130	0.37	20240103	9900	-17.58	20230417	7810	4.48	20230106	0.14	N	009680	500	165 억	3757600	N	N	1	N	N
107	20240103	110236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8160	-40	5	-0.49	60281860	7399	58.04	8190	8190	8130	10660	5740	8200	8147.30	11.39	0	-1406	8320	8260	8220	8160	8120	8240	8140	165	2460	500	6060	10	1	33000000	2693	12.53	0.59	12	0.02	651.00	13719.00	9900	20230417	-17.58	7810	20230106	4.48	8280	-1.45	20240102	8130	0.37	20240103	9900	-17.58	20230417	7810	4.48	20230106	0.14	N	009680	500	165 억	3757600	N	N	1	N	N
108	20240103	100235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8140	-60	5	-0.73	43682910	5363	42.07	8190	8190	8130	10660	5740	8200	8145.24	11.39	0	-1213	8320	8260	8220	8160	8120	8240	8140	165	2460	500	6060	10	1	33000000	2686	12.50	0.59	12	0.02	651.00	13719.00	9900	20230417	-17.78	7810	20230106	4.23	8280	-1.69	20240102	8130	0.12	20240103	9900	-17.78	20230417	7810	4.23	20230106	0.14	N	009680	500	165 억	3757600	N	N	1	N	N
109	20240103	090236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	-50	5	-0.61	9639130	1181	9.26	8190	8190	8150	10660	5740	8200	8161.84	11.39	0	-374	8320	8260	8220	8160	8120	8240	8140	165	2460	500	6060	10	1	33000000	2690	12.52	0.59	12	0.00	651.00	13719.00	9900	20230417	-17.68	7810	20230106	4.35	8280	-1.57	20240102	8150	0.00	20240103	9900	-17.68	20230417	7810	4.35	20230106	0.14	N	009680	500	165 억	3757600	N	N	1	N	N
110	20240102	160235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8200	-70	5	-0.85	104668250	12744	80.99	8280	8280	8180	10750	5790	8270	8213.15	11.40	0	-1759	8370	8320	8280	8230	8190	8300	8210	165	2480	500	6110	10	1	33000000	2706	12.60	0.60	12	0.04	651.00	13719.00	9900	20230417	-17.17	7810	20230106	4.99	8280	-0.97	20240102	8180	0.24	20240102	9900	-17.17	20230417	7810	4.99	20230106	0.13	N	009680	500	165 억	3760943	N	N	1	N	N
111	20240102	150235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8200	-70	5	-0.85	98723260	12019	76.38	8280	8280	8180	10750	5790	8270	8213.93	11.40	0	-1882	8370	8320	8280	8230	8190	8300	8210	165	2480	500	6110	10	1	33000000	2706	12.60	0.60	12	0.04	651.00	13719.00	9900	20230417	-17.17	7810	20230106	4.99	8280	-0.97	20240102	8180	0.24	20240102	9900	-17.17	20230417	7810	4.99	20230106	0.13	N	009680	500	165 억	3760943	N	N	7	N	N
112	20240102	140236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8220	-50	5	-0.60	65655860	7983	50.73	8280	8280	8200	10750	5790	8270	8224.46	11.40	0	-1771	8370	8320	8280	8230	8190	8300	8210	165	2480	500	6110	10	1	33000000	2713	12.63	0.60	12	0.02	651.00	13719.00	9900	20230417	-16.97	7810	20230106	5.25	8280	-0.72	20240102	8200	0.24	20240102	9900	-16.97	20230417	7810	5.25	20230106	0.13	N	009680	500	165 억	3760943	N	N	7	N	N
113	20240102	130235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8220	-50	5	-0.60	45372830	5512	35.03	8280	8280	8210	10750	5790	8270	8231.65	11.40	0	-1676	8370	8320	8280	8230	8190	8300	8210	165	2480	500	6110	10	1	33000000	2713	12.63	0.60	12	0.02	651.00	13719.00	9900	20230417	-16.97	7810	20230106	5.25	8280	-0.72	20240102	8210	0.12	20240102	9900	-16.97	20230417	7810	5.25	20230106	0.13	N	009680	500	165 억	3760943	N	N	7	N	N
114	20240102	120235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8230	-40	5	-0.48	35418830	4301	27.33	8280	8280	8220	10750	5790	8270	8235.02	11.40	0	-1058	8370	8320	8280	8230	8190	8300	8210	165	2480	500	6110	10	1	33000000	2716	12.64	0.60	12	0.01	651.00	13719.00	9900	20230417	-16.87	7810	20230106	5.38	8280	-0.60	20240102	8220	0.12	20240102	9900	-16.87	20230417	7810	5.38	20230106	0.13	N	009680	500	165 억	3760943	N	N	7	N	N
115	20240102	110236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8230	-40	5	-0.48	19061750	2313	14.70	8280	8280	8220	10750	5790	8270	8241.14	11.40	0	-709	8370	8320	8280	8230	8190	8300	8210	165	2480	500	6110	10	1	33000000	2716	12.64	0.60	12	0.01	651.00	13719.00	9900	20230417	-16.87	7810	20230106	5.38	8280	-0.60	20240102	8220	0.12	20240102	9900	-16.87	20230417	7810	5.38	20230106	0.13	N	009680	500	165 억	3760943	N	N	7	N	N
116	20240102	100232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8260	-10	5	-0.12	314450	38	0.24	8280	8280	8260	10750	5790	8270	8275.00	11.40	0	-7	8370	8320	8280	8230	8190	8300	8210	165	2480	500	6110	10	1	33000000	2726	12.69	0.60	12	0.00	651.00	13719.00	9900	20230417	-16.57	7810	20230106	5.76	8280	-0.24	20240102	8260	0.00	20240102	9900	-16.57	20230417	7810	5.76	20230106	0.13	N	009680	500	165 억	3760943	N	N	7	N	N
117	20240102	090230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8270	0	3	0.00	0	0	0.00	0	0	0	10750	5790	8270	0.00	11.40	0	0	8370	8320	8280	8230	8190	8300	8210	165	2480	500	6110	10	1	33000000	2729	12.70	0.60	12	0.00	651.00	13719.00	9900	20230417	-16.46	7810	20230106	5.89	0	0.00	0	0	0.00	0	9900	-16.46	20230417	7810	5.89	20230106	0.13	N	009680	500	165 억	3760943	N	N	7	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History