KissMeData/018500/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1850	38	2	2.10	823422828	444311	111.65	1817	1887	1813	2355	1269	1812	1853.27	3.99	106415	1854	1832	1806	1784	1758	1844	1796	234	543	500	1120	1	1	46754933	865	4.76	0.96	03	0.95	389.00	1919.00	4250	20230712	-56.47	890	20230405	107.87	2070	-10.63	20240213	1618	14.34	20240117	4250	-56.47	20230712	890	107.87	20230405	1.02	N	018500	500	233 억	1867271	N	N	49	N	N
3	20240229	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1852	40	2	2.21	787160028	424709	106.72	1817	1887	1813	2355	1269	1812	1853.41	3.99	104826	1854	1832	1806	1784	1758	1844	1796	234	543	500	1120	1	1	46754933	866	4.76	0.97	03	0.91	389.00	1919.00	4250	20230712	-56.42	890	20230405	108.09	2070	-10.53	20240213	1618	14.46	20240117	4250	-56.42	20230712	890	108.09	20230405	1.02	N	018500	500	233 억	1867271	N	N	59	N	N
4	20240229	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1866	54	2	2.98	684182826	369203	92.77	1817	1887	1813	2355	1269	1812	1853.13	3.99	91274	1854	1832	1806	1784	1758	1844	1796	234	543	500	1120	1	1	46754933	872	4.80	0.97	03	0.79	389.00	1919.00	4250	20230712	-56.09	890	20230405	109.66	2070	-9.86	20240213	1618	15.33	20240117	4250	-56.09	20230712	890	109.66	20230405	1.02	N	018500	500	233 억	1867271	N	N	59	N	N
5	20240229	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1851	39	2	2.15	607909640	328163	82.46	1817	1887	1813	2355	1269	1812	1852.46	3.99	68678	1854	1832	1806	1784	1758	1844	1796	234	543	500	1120	1	1	46754933	865	4.76	0.96	03	0.70	389.00	1919.00	4250	20230712	-56.45	890	20230405	107.98	2070	-10.58	20240213	1618	14.40	20240117	4250	-56.45	20230712	890	107.98	20230405	1.02	N	018500	500	233 억	1867271	N	N	59	N	N
6	20240229	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1860	48	2	2.65	557015708	300617	75.54	1817	1887	1813	2355	1269	1812	1852.91	3.99	64933	1854	1832	1806	1784	1758	1844	1796	234	543	500	1120	1	1	46754933	870	4.78	0.97	03	0.64	389.00	1919.00	4250	20230712	-56.24	890	20230405	108.99	2070	-10.14	20240213	1618	14.96	20240117	4250	-56.24	20230712	890	108.99	20230405	1.02	N	018500	500	233 억	1867271	N	N	59	N	N
7	20240229	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1843	31	2	1.71	504739135	272432	68.46	1817	1887	1813	2355	1269	1812	1852.72	3.99	62320	1854	1832	1806	1784	1758	1844	1796	234	543	500	1120	1	1	46754933	862	4.74	0.96	03	0.58	389.00	1919.00	4250	20230712	-56.64	890	20230405	107.08	2070	-10.97	20240213	1618	13.91	20240117	4250	-56.64	20230712	890	107.08	20230405	1.02	N	018500	500	233 억	1867271	N	N	59	N	N
8	20240229	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	58	2	3.20	409411017	220836	55.49	1817	1887	1813	2355	1269	1812	1853.91	3.99	68684	1854	1832	1806	1784	1758	1844	1796	234	543	500	1120	1	1	46754933	874	4.81	0.97	03	0.47	389.00	1919.00	4250	20230712	-56.00	890	20230405	110.11	2070	-9.66	20240213	1618	15.57	20240117	4250	-56.00	20230712	890	110.11	20230405	1.02	N	018500	500	233 억	1867271	N	N	59	N	N
9	20240229	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1813	1	2	0.06	16986081	9348	2.35	1817	1820	1813	2355	1269	1812	1817.08	3.99	-5586	1854	1832	1806	1784	1758	1844	1796	234	543	500	1120	1	1	46754933	848	4.66	0.94	03	0.02	389.00	1919.00	4250	20230712	-57.34	890	20230405	103.71	2070	-12.42	20240213	1618	12.05	20240117	4250	-57.34	20230712	890	103.71	20230405	1.02	N	018500	500	233 억	1867271	N	N	59	N	N
10	20240228	160305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1812	18	2	1.00	712087959	395194	77.97	1792	1828	1780	2330	1256	1794	1801.87	3.95	5217	1914	1854	1822	1762	1730	1838	1746	234	536	500	1110	1	1	46754933	847	4.66	0.94	03	0.85	389.00	1919.00	4250	20230712	-57.36	890	20230405	103.60	2070	-12.46	20240213	1618	11.99	20240117	4250	-57.36	20230712	890	103.60	20230405	0.90	N	018500	500	233 억	1846760	N	N	59	N	N
11	20240228	150308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	12	2	0.67	690304390	383148	75.59	1792	1828	1780	2330	1256	1794	1801.67	3.95	3261	1914	1854	1822	1762	1730	1838	1746	234	536	500	1110	1	1	46754933	844	4.64	0.94	03	0.82	389.00	1919.00	4250	20230712	-57.51	890	20230405	102.92	2070	-12.75	20240213	1618	11.62	20240117	4250	-57.51	20230712	890	102.92	20230405	0.90	N	018500	500	233 억	1846760	N	N	2	N	N
12	20240228	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	6	2	0.33	646079570	358631	70.76	1792	1828	1780	2330	1256	1794	1801.52	3.95	-462	1914	1854	1822	1762	1730	1838	1746	234	536	500	1110	1	1	46754933	842	4.63	0.94	03	0.77	389.00	1919.00	4250	20230712	-57.65	890	20230405	102.25	2070	-13.04	20240213	1618	11.25	20240117	4250	-57.65	20230712	890	102.25	20230405	0.90	N	018500	500	233 억	1846760	N	N	2	N	N
13	20240228	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1808	14	2	0.78	402701459	224362	44.27	1792	1817	1780	2330	1256	1794	1794.87	3.95	-39673	1914	1854	1822	1762	1730	1838	1746	234	536	500	1110	1	1	46754933	845	4.65	0.94	03	0.48	389.00	1919.00	4250	20230712	-57.46	890	20230405	103.15	2070	-12.66	20240213	1618	11.74	20240117	4250	-57.46	20230712	890	103.15	20230405	0.90	N	018500	500	233 억	1846760	N	N	2	N	N
14	20240228	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	5	2	0.28	369143696	205730	40.59	1792	1817	1780	2330	1256	1794	1794.31	3.95	-34685	1914	1854	1822	1762	1730	1838	1746	234	536	500	1110	1	1	46754933	841	4.62	0.94	03	0.44	389.00	1919.00	4250	20230712	-57.67	890	20230405	102.13	2070	-13.09	20240213	1618	11.19	20240117	4250	-57.67	20230712	890	102.13	20230405	0.90	N	018500	500	233 억	1846760	N	N	2	N	N
15	20240228	110311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	4	2	0.22	329898260	183887	36.28	1792	1817	1780	2330	1256	1794	1794.03	3.95	-27229	1914	1854	1822	1762	1730	1838	1746	234	536	500	1110	1	1	46754933	841	4.62	0.94	03	0.39	389.00	1919.00	4250	20230712	-57.69	890	20230405	102.02	2070	-13.14	20240213	1618	11.12	20240117	4250	-57.69	20230712	890	102.02	20230405	0.90	N	018500	500	233 억	1846760	N	N	2	N	N
16	20240228	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1810	16	2	0.89	204419005	114041	22.50	1792	1817	1780	2330	1256	1794	1792.50	3.95	2191	1914	1854	1822	1762	1730	1838	1746	234	536	500	1110	1	1	46754933	846	4.65	0.94	03	0.24	389.00	1919.00	4250	20230712	-57.41	890	20230405	103.37	2070	-12.56	20240213	1618	11.87	20240117	4250	-57.41	20230712	890	103.37	20230405	0.90	N	018500	500	233 억	1846760	N	N	2	N	N
17	20240228	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	4	2	0.22	23603114	13159	2.60	1792	1817	1792	2330	1256	1794	1793.69	3.95	3553	1914	1854	1822	1762	1730	1838	1746	234	536	500	1110	1	1	46754933	841	4.62	0.94	03	0.03	389.00	1919.00	4250	20230712	-57.69	890	20230405	102.02	2070	-13.14	20240213	1618	11.12	20240117	4250	-57.69	20230712	890	102.02	20230405	0.90	N	018500	500	233 억	1846760	N	N	2	N	N
18	20240227	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	-76	5	-4.06	907902025	499556	82.49	1882	1882	1790	2430	1309	1870	1817.42	4.39	-204091	1964	1917	1851	1804	1738	1940	1827	234	560	500	1150	1	1	46754933	839	4.61	0.93	03	1.07	389.00	1919.00	4250	20230712	-57.79	890	20230405	101.57	2070	-13.33	20240213	1618	10.88	20240117	4250	-57.79	20230712	890	101.57	20230405	0.90	N	018500	500	233 억	2054140	N	N	2	N	N
19	20240227	150324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	-76	5	-4.06	869451895	478160	78.95	1882	1882	1790	2430	1309	1870	1818.33	4.39	-188052	1964	1917	1851	1804	1738	1940	1827	234	560	500	1150	1	1	46754933	839	4.61	0.93	03	1.02	389.00	1919.00	4250	20230712	-57.79	890	20230405	101.57	2070	-13.33	20240213	1618	10.88	20240117	4250	-57.79	20230712	890	101.57	20230405	0.90	N	018500	500	233 억	2054140	N	N	0	N	N
20	20240227	140325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-71	5	-3.80	647662678	354695	58.57	1882	1882	1799	2430	1309	1870	1825.97	4.39	-158481	1964	1917	1851	1804	1738	1940	1827	234	560	500	1150	1	1	46754933	841	4.62	0.94	03	0.76	389.00	1919.00	4250	20230712	-57.67	890	20230405	102.13	2070	-13.09	20240213	1618	11.19	20240117	4250	-57.67	20230712	890	102.13	20230405	0.90	N	018500	500	233 억	2054140	N	N	0	N	N
21	20240227	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1813	-57	5	-3.05	537262892	293473	48.46	1882	1882	1806	2430	1309	1870	1830.71	4.39	-118617	1964	1917	1851	1804	1738	1940	1827	234	560	500	1150	1	1	46754933	848	4.66	0.94	03	0.63	389.00	1919.00	4250	20230712	-57.34	890	20230405	103.71	2070	-12.42	20240213	1618	12.05	20240117	4250	-57.34	20230712	890	103.71	20230405	0.90	N	018500	500	233 억	2054140	N	N	0	N	N
22	20240227	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1817	-53	5	-2.83	468236023	255358	42.16	1882	1882	1815	2430	1309	1870	1833.65	4.39	-111798	1964	1917	1851	1804	1738	1940	1827	234	560	500	1150	1	1	46754933	850	4.67	0.95	03	0.55	389.00	1919.00	4250	20230712	-57.25	890	20230405	104.16	2070	-12.22	20240213	1618	12.30	20240117	4250	-57.25	20230712	890	104.16	20230405	0.90	N	018500	500	233 억	2054140	N	N	0	N	N
23	20240227	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1825	-45	5	-2.41	321823756	174893	28.88	1882	1882	1822	2430	1309	1870	1840.12	4.39	-80581	1964	1917	1851	1804	1738	1940	1827	234	560	500	1150	1	1	46754933	853	4.69	0.95	03	0.37	389.00	1919.00	4250	20230712	-57.06	890	20230405	105.06	2070	-11.84	20240213	1618	12.79	20240117	4250	-57.06	20230712	890	105.06	20230405	0.90	N	018500	500	233 억	2054140	N	N	0	N	N
24	20240227	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1846	-24	5	-1.28	202963523	110004	18.16	1882	1882	1822	2430	1309	1870	1845.06	4.39	-49327	1964	1917	1851	1804	1738	1940	1827	234	560	500	1150	1	1	46754933	863	4.75	0.96	03	0.24	389.00	1919.00	4250	20230712	-56.56	890	20230405	107.42	2070	-10.82	20240213	1618	14.09	20240117	4250	-56.56	20230712	890	107.42	20230405	0.90	N	018500	500	233 억	2054140	N	N	0	N	N
25	20240227	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	0	3	0.00	12226629	6508	1.07	1882	1882	1860	2430	1309	1870	1878.71	4.39	-2714	1964	1917	1851	1804	1738	1940	1827	234	560	500	1150	1	1	46754933	874	4.81	0.97	03	0.01	389.00	1919.00	4250	20230712	-56.00	890	20230405	110.11	2070	-9.66	20240213	1618	15.57	20240117	4250	-56.00	20230712	890	110.11	20230405	0.90	N	018500	500	233 억	2054140	N	N	0	N	N
26	20240226	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	55	2	3.03	1110540857	602059	195.17	1815	1898	1785	2355	1271	1815	1844.42	4.05	154693	1847	1830	1815	1798	1783	1823	1791	234	540	500	1120	1	1	46754933	874	4.81	0.97	03	1.29	389.00	1919.00	4250	20230712	-56.00	890	20230405	110.11	2070	-9.66	20240213	1618	15.57	20240117	4250	-56.00	20230712	890	110.11	20230405	0.90	N	018500	500	233 억	1894707	N	N	1	N	N
27	20240226	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1875	60	2	3.31	1078904443	585145	189.69	1815	1898	1785	2355	1271	1815	1843.87	4.05	153017	1847	1830	1815	1798	1783	1823	1791	234	540	500	1120	1	1	46754933	877	4.82	0.98	03	1.25	389.00	1919.00	4250	20230712	-55.88	890	20230405	110.67	2070	-9.42	20240213	1618	15.88	20240117	4250	-55.88	20230712	890	110.67	20230405	0.90	N	018500	500	233 억	1894707	N	N	1	N	N
28	20240226	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	55	2	3.03	937229953	509224	165.08	1815	1898	1785	2355	1271	1815	1840.56	4.05	127763	1847	1830	1815	1798	1783	1823	1791	234	540	500	1120	1	1	46754933	874	4.81	0.97	03	1.09	389.00	1919.00	4250	20230712	-56.00	890	20230405	110.11	2070	-9.66	20240213	1618	15.57	20240117	4250	-56.00	20230712	890	110.11	20230405	0.90	N	018500	500	233 억	1894707	N	N	1	N	N
29	20240226	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1873	58	2	3.20	810488299	441971	143.28	1815	1889	1785	2355	1271	1815	1833.85	4.05	109215	1847	1830	1815	1798	1783	1823	1791	234	540	500	1120	1	1	46754933	876	4.81	0.98	03	0.95	389.00	1919.00	4250	20230712	-55.93	890	20230405	110.45	2070	-9.52	20240213	1618	15.76	20240117	4250	-55.93	20230712	890	110.45	20230405	0.90	N	018500	500	233 억	1894707	N	N	1	N	N
30	20240226	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1835	20	2	1.10	417289551	231422	75.02	1815	1840	1785	2355	1271	1815	1803.10	4.05	63039	1847	1830	1815	1798	1783	1823	1791	234	540	500	1120	1	1	46754933	858	4.72	0.96	03	0.49	389.00	1919.00	4250	20230712	-56.82	890	20230405	106.18	2070	-11.35	20240213	1618	13.41	20240117	4250	-56.82	20230712	890	106.18	20230405	0.90	N	018500	500	233 억	1894707	N	N	1	N	N
31	20240226	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1808	-7	5	-0.39	278080175	154968	50.24	1815	1830	1785	2355	1271	1815	1794.30	4.05	12872	1847	1830	1815	1798	1783	1823	1791	234	540	500	1120	1	1	46754933	845	4.65	0.94	03	0.33	389.00	1919.00	4250	20230712	-57.46	890	20230405	103.15	2070	-12.66	20240213	1618	11.74	20240117	4250	-57.46	20230712	890	103.15	20230405	0.90	N	018500	500	233 억	1894707	N	N	1	N	N
32	20240226	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	-20	5	-1.10	236565965	131937	42.77	1815	1830	1785	2355	1271	1815	1792.85	4.05	11846	1847	1830	1815	1798	1783	1823	1791	234	540	500	1120	1	1	46754933	839	4.61	0.94	03	0.28	389.00	1919.00	4250	20230712	-57.76	890	20230405	101.69	2070	-13.29	20240213	1618	10.94	20240117	4250	-57.76	20230712	890	101.69	20230405	0.90	N	018500	500	233 억	1894707	N	N	1	N	N
33	20240226	090316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-15	5	-0.83	30670652	16988	5.51	1815	1830	1795	2355	1271	1815	1804.83	4.05	-1627	1847	1830	1815	1798	1783	1823	1791	234	540	500	1120	1	1	46754933	842	4.63	0.94	03	0.04	389.00	1919.00	4250	20230712	-57.65	890	20230405	102.25	2070	-13.04	20240213	1618	11.25	20240117	4250	-57.65	20230712	890	102.25	20230405	0.90	N	018500	500	233 억	1894707	N	N	1	N	N
34	20240223	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	-6	5	-0.33	555326795	307175	118.73	1821	1832	1800	2365	1275	1821	1807.83	4.14	-39873	1885	1853	1835	1803	1785	1844	1794	234	544	500	1120	1	1	46754933	849	4.67	0.95	03	0.66	389.00	1919.00	4250	20230712	-57.29	890	20230405	103.93	2070	-12.32	20240213	1618	12.18	20240117	4250	-57.29	20230712	890	103.93	20230405	0.90	N	018500	500	233 억	1935672	N	N	1	N	N
35	20240223	150317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1807	-14	5	-0.77	498247689	275620	106.53	1821	1832	1800	2365	1275	1821	1807.73	4.14	-34956	1885	1853	1835	1803	1785	1844	1794	234	544	500	1120	1	1	46754933	845	4.65	0.94	03	0.59	389.00	1919.00	4250	20230712	-57.48	890	20230405	103.03	2070	-12.71	20240213	1618	11.68	20240117	4250	-57.48	20230712	890	103.03	20230405	0.90	N	018500	500	233 억	1935672	N	N	0	N	N
36	20240223	140317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	-16	5	-0.88	472392704	261294	100.99	1821	1832	1800	2365	1275	1821	1807.90	4.14	-28764	1885	1853	1835	1803	1785	1844	1794	234	544	500	1120	1	1	46754933	844	4.64	0.94	03	0.56	389.00	1919.00	4250	20230712	-57.53	890	20230405	102.81	2070	-12.80	20240213	1618	11.56	20240117	4250	-57.53	20230712	890	102.81	20230405	0.90	N	018500	500	233 억	1935672	N	N	0	N	N
37	20240223	130317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-20	5	-1.10	415301066	229626	88.75	1821	1832	1800	2365	1275	1821	1808.60	4.14	-32790	1885	1853	1835	1803	1785	1844	1794	234	544	500	1120	1	1	46754933	842	4.63	0.94	03	0.49	389.00	1919.00	4250	20230712	-57.62	890	20230405	102.36	2070	-13.00	20240213	1618	11.31	20240117	4250	-57.62	20230712	890	102.36	20230405	0.90	N	018500	500	233 억	1935672	N	N	0	N	N
38	20240223	120318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1809	-12	5	-0.66	311937046	172286	66.59	1821	1832	1800	2365	1275	1821	1810.58	4.14	-25873	1885	1853	1835	1803	1785	1844	1794	234	544	500	1120	1	1	46754933	846	4.65	0.94	03	0.37	389.00	1919.00	4250	20230712	-57.44	890	20230405	103.26	2070	-12.61	20240213	1618	11.80	20240117	4250	-57.44	20230712	890	103.26	20230405	0.90	N	018500	500	233 억	1935672	N	N	0	N	N
39	20240223	110317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1814	-7	5	-0.38	257880621	142467	55.07	1821	1832	1800	2365	1275	1821	1810.11	4.14	-23433	1885	1853	1835	1803	1785	1844	1794	234	544	500	1120	1	1	46754933	848	4.66	0.95	03	0.30	389.00	1919.00	4250	20230712	-57.32	890	20230405	103.82	2070	-12.37	20240213	1618	12.11	20240117	4250	-57.32	20230712	890	103.82	20230405	0.90	N	018500	500	233 억	1935672	N	N	0	N	N
40	20240223	100315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	-6	5	-0.33	206512096	114248	44.16	1821	1824	1800	2365	1275	1821	1807.58	4.14	-27542	1885	1853	1835	1803	1785	1844	1794	234	544	500	1120	1	1	46754933	849	4.67	0.95	03	0.24	389.00	1919.00	4250	20230712	-57.29	890	20230405	103.93	2070	-12.32	20240213	1618	12.18	20240117	4250	-57.29	20230712	890	103.93	20230405	0.90	N	018500	500	233 억	1935672	N	N	0	N	N
41	20240223	090315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1816	-5	5	-0.27	12941644	7125	2.75	1821	1821	1811	2365	1275	1821	1816.37	4.14	-5695	1885	1853	1835	1803	1785	1844	1794	234	544	500	1120	1	1	46754933	849	4.67	0.95	03	0.02	389.00	1919.00	4250	20230712	-57.27	890	20230405	104.04	2070	-12.27	20240213	1618	12.24	20240117	4250	-57.27	20230712	890	104.04	20230405	0.90	N	018500	500	233 억	1935672	N	N	0	N	N
42	20240222	160310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1821	-15	5	-0.82	468480728	255717	74.43	1835	1867	1817	2385	1286	1836	1831.87	4.34	-89591	1871	1853	1832	1814	1793	1843	1804	234	549	500	1130	1	1	46754933	851	4.68	0.95	03	0.55	389.00	1919.00	4250	20230712	-57.15	890	20230405	104.61	2070	-12.03	20240213	1618	12.55	20240117	4250	-57.15	20230712	890	104.61	20230405	0.93	N	018500	500	233 억	2028553	N	N	0	N	N
43	20240222	150317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1825	-11	5	-0.60	418327356	228168	66.41	1835	1867	1821	2385	1286	1836	1833.30	4.34	-78121	1871	1853	1832	1814	1793	1843	1804	234	549	500	1130	1	1	46754933	853	4.69	0.95	03	0.49	389.00	1919.00	4250	20230712	-57.06	890	20230405	105.06	2070	-11.84	20240213	1618	12.79	20240117	4250	-57.06	20230712	890	105.06	20230405	0.93	N	018500	500	233 억	2028553	N	N	0	N	N
44	20240222	140316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1831	-5	5	-0.27	330699531	180179	52.44	1835	1867	1821	2385	1286	1836	1835.36	4.34	-55709	1871	1853	1832	1814	1793	1843	1804	234	549	500	1130	1	1	46754933	856	4.71	0.95	03	0.39	389.00	1919.00	4250	20230712	-56.92	890	20230405	105.73	2070	-11.55	20240213	1618	13.16	20240117	4250	-56.92	20230712	890	105.73	20230405	0.93	N	018500	500	233 억	2028553	N	N	0	N	N
45	20240222	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1833	-3	5	-0.16	308024830	167813	48.84	1835	1867	1821	2385	1286	1836	1835.49	4.34	-53754	1871	1853	1832	1814	1793	1843	1804	234	549	500	1130	1	1	46754933	857	4.71	0.96	03	0.36	389.00	1919.00	4250	20230712	-56.87	890	20230405	105.96	2070	-11.45	20240213	1618	13.29	20240117	4250	-56.87	20230712	890	105.96	20230405	0.93	N	018500	500	233 억	2028553	N	N	0	N	N
46	20240222	120315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1825	-11	5	-0.60	236388817	128656	37.45	1835	1867	1821	2385	1286	1836	1837.49	4.34	-57886	1871	1853	1832	1814	1793	1843	1804	234	549	500	1130	1	1	46754933	853	4.69	0.95	03	0.28	389.00	1919.00	4250	20230712	-57.06	890	20230405	105.06	2070	-11.84	20240213	1618	12.79	20240117	4250	-57.06	20230712	890	105.06	20230405	0.93	N	018500	500	233 억	2028553	N	N	0	N	N
47	20240222	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1839	3	2	0.16	164629994	89372	26.01	1835	1867	1828	2385	1286	1836	1842.84	4.34	-32157	1871	1853	1832	1814	1793	1843	1804	234	549	500	1130	1	1	46754933	860	4.73	0.96	03	0.19	389.00	1919.00	4250	20230712	-56.73	890	20230405	106.63	2070	-11.16	20240213	1618	13.66	20240117	4250	-56.73	20230712	890	106.63	20230405	0.93	N	018500	500	233 억	2028553	N	N	0	N	N
48	20240222	100313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1837	1	2	0.05	137231466	74452	21.67	1835	1867	1828	2385	1286	1836	1844.34	4.34	-26278	1871	1853	1832	1814	1793	1843	1804	234	549	500	1130	1	1	46754933	859	4.72	0.96	03	0.16	389.00	1919.00	4250	20230712	-56.78	890	20230405	106.40	2070	-11.26	20240213	1618	13.54	20240117	4250	-56.78	20230712	890	106.40	20230405	0.93	N	018500	500	233 억	2028553	N	N	0	N	N
49	20240222	090316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1857	21	2	1.14	77660783	42070	12.24	1835	1867	1835	2385	1286	1836	1849.10	4.34	-10372	1871	1853	1832	1814	1793	1843	1804	234	549	500	1130	1	1	46754933	868	4.77	0.97	03	0.09	389.00	1919.00	4250	20230712	-56.31	890	20230405	108.65	2070	-10.29	20240213	1618	14.77	20240117	4250	-56.31	20230712	890	108.65	20230405	0.93	N	018500	500	233 억	2028553	N	N	0	N	N
50	20240221	160313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1836	-12	5	-0.65	628900150	343509	88.49	1847	1850	1811	2400	1294	1848	1830.81	4.49	-66136	1905	1876	1856	1827	1807	1866	1817	234	552	500	1140	1	1	46754933	858	4.72	0.96	03	0.73	389.00	1919.00	4250	20230712	-56.80	890	20230405	106.29	2070	-11.30	20240213	1618	13.47	20240117	4250	-56.80	20230712	890	106.29	20230405	0.91	N	018500	500	233 억	2100049	N	N	1	N	N
51	20240221	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1833	-15	5	-0.81	596663933	325931	83.96	1847	1850	1811	2400	1294	1848	1830.64	4.49	-63594	1905	1876	1856	1827	1807	1866	1817	234	552	500	1140	1	1	46754933	857	4.71	0.96	03	0.70	389.00	1919.00	4250	20230712	-56.87	890	20230405	105.96	2070	-11.45	20240213	1618	13.29	20240117	4250	-56.87	20230712	890	105.96	20230405	0.91	N	018500	500	233 억	2100049	N	N	1	N	N
52	20240221	140312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1841	-7	5	-0.38	544509832	297535	76.64	1847	1850	1811	2400	1294	1848	1830.07	4.49	-51548	1905	1876	1856	1827	1807	1866	1817	234	552	500	1140	1	1	46754933	861	4.73	0.96	03	0.64	389.00	1919.00	4250	20230712	-56.68	890	20230405	106.85	2070	-11.06	20240213	1618	13.78	20240117	4250	-56.68	20230712	890	106.85	20230405	0.91	N	018500	500	233 억	2100049	N	N	1	N	N
53	20240221	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	-30	5	-1.62	434425503	237419	61.16	1847	1850	1811	2400	1294	1848	1829.78	4.49	-62007	1905	1876	1856	1827	1807	1866	1817	234	552	500	1140	1	1	46754933	850	4.67	0.95	03	0.51	389.00	1919.00	4250	20230712	-57.22	890	20230405	104.27	2070	-12.17	20240213	1618	12.36	20240117	4250	-57.22	20230712	890	104.27	20230405	0.91	N	018500	500	233 억	2100049	N	N	1	N	N
54	20240221	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1817	-31	5	-1.68	387184502	211423	54.46	1847	1850	1811	2400	1294	1848	1831.33	4.49	-44562	1905	1876	1856	1827	1807	1866	1817	234	552	500	1140	1	1	46754933	850	4.67	0.95	03	0.45	389.00	1919.00	4250	20230712	-57.25	890	20230405	104.16	2070	-12.22	20240213	1618	12.30	20240117	4250	-57.25	20230712	890	104.16	20230405	0.91	N	018500	500	233 억	2100049	N	N	1	N	N
55	20240221	110314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	-22	5	-1.19	317507982	173157	44.60	1847	1850	1811	2400	1294	1848	1833.64	4.49	-19869	1905	1876	1856	1827	1807	1866	1817	234	552	500	1140	1	1	46754933	854	4.69	0.95	03	0.37	389.00	1919.00	4250	20230712	-57.04	890	20230405	105.17	2070	-11.79	20240213	1618	12.86	20240117	4250	-57.04	20230712	890	105.17	20230405	0.91	N	018500	500	233 억	2100049	N	N	1	N	N
56	20240221	100312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1840	-8	5	-0.43	263448549	143627	37.00	1847	1850	1811	2400	1294	1848	1834.26	4.49	-17388	1905	1876	1856	1827	1807	1866	1817	234	552	500	1140	1	1	46754933	860	4.73	0.96	03	0.31	389.00	1919.00	4250	20230712	-56.71	890	20230405	106.74	2070	-11.11	20240213	1618	13.72	20240117	4250	-56.71	20230712	890	106.74	20230405	0.91	N	018500	500	233 억	2100049	N	N	1	N	N
57	20240221	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	-22	5	-1.19	14322496	7802	2.01	1847	1847	1824	2400	1294	1848	1835.75	4.49	-4684	1905	1876	1856	1827	1807	1866	1817	234	552	500	1140	1	1	46754933	854	4.69	0.95	03	0.02	389.00	1919.00	4250	20230712	-57.04	890	20230405	105.17	2070	-11.79	20240213	1618	12.86	20240117	4250	-57.04	20230712	890	105.17	20230405	0.91	N	018500	500	233 억	2100049	N	N	1	N	N
58	20240220	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1848	-37	5	-1.96	718117336	388002	93.73	1885	1885	1836	2450	1320	1885	1850.81	4.47	13399	1944	1914	1898	1868	1852	1906	1860	234	565	500	1160	1	1	46754933	864	4.75	0.96	03	0.83	389.00	1919.00	4250	20230712	-56.52	890	20230405	107.64	2070	-10.72	20240213	1618	14.22	20240117	4250	-56.52	20230712	890	107.64	20230405	0.91	N	018500	500	233 억	2090338	N	N	1	N	N
59	20240220	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1845	-40	5	-2.12	693630584	374734	90.52	1885	1885	1836	2450	1320	1885	1850.99	4.47	13811	1944	1914	1898	1868	1852	1906	1860	234	565	500	1160	1	1	46754933	863	4.74	0.96	03	0.80	389.00	1919.00	4250	20230712	-56.59	890	20230405	107.30	2070	-10.87	20240213	1618	14.03	20240117	4250	-56.59	20230712	890	107.30	20230405	0.91	N	018500	500	233 억	2090338	N	N	2	N	N
60	20240220	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1848	-37	5	-1.96	642347441	346898	83.80	1885	1885	1836	2450	1320	1885	1851.69	4.47	17168	1944	1914	1898	1868	1852	1906	1860	234	565	500	1160	1	1	46754933	864	4.75	0.96	03	0.74	389.00	1919.00	4250	20230712	-56.52	890	20230405	107.64	2070	-10.72	20240213	1618	14.22	20240117	4250	-56.52	20230712	890	107.64	20230405	0.91	N	018500	500	233 억	2090338	N	N	2	N	N
61	20240220	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1847	-38	5	-2.02	527287894	284406	68.70	1885	1885	1836	2450	1320	1885	1854.00	4.47	18477	1944	1914	1898	1868	1852	1906	1860	234	565	500	1160	1	1	46754933	864	4.75	0.96	03	0.61	389.00	1919.00	4250	20230712	-56.54	890	20230405	107.53	2070	-10.77	20240213	1618	14.15	20240117	4250	-56.54	20230712	890	107.53	20230405	0.91	N	018500	500	233 억	2090338	N	N	2	N	N
62	20240220	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1841	-44	5	-2.33	488080787	263136	63.57	1885	1885	1836	2450	1320	1885	1854.86	4.47	17968	1944	1914	1898	1868	1852	1906	1860	234	565	500	1160	1	1	46754933	861	4.73	0.96	03	0.56	389.00	1919.00	4250	20230712	-56.68	890	20230405	106.85	2070	-11.06	20240213	1618	13.78	20240117	4250	-56.68	20230712	890	106.85	20230405	0.91	N	018500	500	233 억	2090338	N	N	2	N	N
63	20240220	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1840	-45	5	-2.39	413799215	222794	53.82	1885	1885	1840	2450	1320	1885	1857.32	4.47	12190	1944	1914	1898	1868	1852	1906	1860	234	565	500	1160	1	1	46754933	860	4.73	0.96	03	0.48	389.00	1919.00	4250	20230712	-56.71	890	20230405	106.74	2070	-11.11	20240213	1618	13.72	20240117	4250	-56.71	20230712	890	106.74	20230405	0.91	N	018500	500	233 억	2090338	N	N	2	N	N
64	20240220	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1859	-26	5	-1.38	255266679	137045	33.11	1885	1885	1846	2450	1320	1885	1862.65	4.47	11581	1944	1914	1898	1868	1852	1906	1860	234	565	500	1160	1	1	46754933	869	4.78	0.97	03	0.29	389.00	1919.00	4250	20230712	-56.26	890	20230405	108.88	2070	-10.19	20240213	1618	14.89	20240117	4250	-56.26	20230712	890	108.88	20230405	0.91	N	018500	500	233 억	2090338	N	N	2	N	N
65	20240220	090311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1872	-13	5	-0.69	30293356	16174	3.91	1885	1885	1870	2450	1320	1885	1872.97	4.47	9041	1944	1914	1898	1868	1852	1906	1860	234	565	500	1160	1	1	46754933	875	4.81	0.98	03	0.03	389.00	1919.00	4250	20230712	-55.95	890	20230405	110.34	2070	-9.57	20240213	1618	15.70	20240117	4250	-55.95	20230712	890	110.34	20230405	0.91	N	018500	500	233 억	2090338	N	N	2	N	N
66	20240219	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1885	-24	5	-1.26	784060351	413452	52.63	1909	1928	1882	2480	1337	1909	1896.38	4.48	14766	2059	1983	1890	1814	1721	1937	1768	234	571	500	1180	1	1	46754933	881	4.85	0.98	03	0.88	389.00	1919.00	4250	20230712	-55.65	890	20230405	111.80	2070	-8.94	20240213	1618	16.50	20240117	4250	-55.65	20230712	890	111.80	20230405	0.89	N	018500	500	233 억	2094315	N	N	2	N	N
67	20240219	150311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1889	-20	5	-1.05	741967200	391116	49.79	1909	1928	1882	2480	1337	1909	1897.05	4.48	12637	2059	1983	1890	1814	1721	1937	1768	234	571	500	1180	1	1	46754933	883	4.86	0.98	03	0.84	389.00	1919.00	4250	20230712	-55.55	890	20230405	112.25	2070	-8.74	20240213	1618	16.75	20240117	4250	-55.55	20230712	890	112.25	20230405	0.89	N	018500	500	233 억	2094315	N	N	1	N	N
68	20240219	140311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1895	-14	5	-0.73	627219703	330237	42.04	1909	1928	1886	2480	1337	1909	1899.30	4.48	2067	2059	1983	1890	1814	1721	1937	1768	234	571	500	1180	1	1	46754933	886	4.87	0.99	03	0.71	389.00	1919.00	4250	20230712	-55.41	890	20230405	112.92	2070	-8.45	20240213	1618	17.12	20240117	4250	-55.41	20230712	890	112.92	20230405	0.89	N	018500	500	233 억	2094315	N	N	1	N	N
69	20240219	130311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1895	-14	5	-0.73	534768709	281304	35.81	1909	1928	1888	2480	1337	1909	1901.03	4.48	4591	2059	1983	1890	1814	1721	1937	1768	234	571	500	1180	1	1	46754933	886	4.87	0.99	03	0.60	389.00	1919.00	4250	20230712	-55.41	890	20230405	112.92	2070	-8.45	20240213	1618	17.12	20240117	4250	-55.41	20230712	890	112.92	20230405	0.89	N	018500	500	233 억	2094315	N	N	1	N	N
70	20240219	120310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1902	-7	5	-0.37	420283680	220782	28.10	1909	1928	1894	2480	1337	1909	1903.61	4.48	3300	2059	1983	1890	1814	1721	1937	1768	234	571	500	1180	1	1	46754933	889	4.89	0.99	03	0.47	389.00	1919.00	4250	20230712	-55.25	890	20230405	113.71	2070	-8.12	20240213	1618	17.55	20240117	4250	-55.25	20230712	890	113.71	20230405	0.89	N	018500	500	233 억	2094315	N	N	1	N	N
71	20240219	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1906	-3	5	-0.16	333678566	175144	22.29	1909	1928	1894	2480	1337	1909	1905.17	4.48	-2902	2059	1983	1890	1814	1721	1937	1768	234	571	500	1180	1	1	46754933	891	4.90	0.99	03	0.37	389.00	1919.00	4250	20230712	-55.15	890	20230405	114.16	2070	-7.92	20240213	1618	17.80	20240117	4250	-55.15	20230712	890	114.16	20230405	0.89	N	018500	500	233 억	2094315	N	N	1	N	N
72	20240219	100308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1907	-2	5	-0.10	222309729	116613	14.84	1909	1928	1894	2480	1337	1909	1906.39	4.48	17007	2059	1983	1890	1814	1721	1937	1768	234	571	500	1180	1	1	46754933	892	4.90	0.99	03	0.25	389.00	1919.00	4250	20230712	-55.13	890	20230405	114.27	2070	-7.87	20240213	1618	17.86	20240117	4250	-55.13	20230712	890	114.27	20230405	0.89	N	018500	500	233 억	2094315	N	N	1	N	N
73	20240219	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1913	4	2	0.21	14328533	7510	0.96	1909	1916	1902	2480	1337	1909	1907.93	4.48	-2933	2059	1983	1890	1814	1721	1937	1768	234	571	500	1180	1	1	46754933	894	4.92	1.00	03	0.02	389.00	1919.00	4250	20230712	-54.99	890	20230405	114.94	2070	-7.58	20240213	1618	18.23	20240117	4250	-54.99	20230712	890	114.94	20230405	0.89	N	018500	500	233 억	2094315	N	N	1	N	N
74	20240216	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	-49	5	-2.50	1499135008	784464	170.64	1966	1966	1797	2545	1371	1958	1911.03	4.21	110308	2017	1987	1963	1933	1909	1975	1921	234	587	500	1210	1	1	46754933	893	4.91	0.99	03	1.68	389.00	1919.00	4250	20230712	-55.08	890	20230405	114.49	2070	-7.78	20240213	1618	17.99	20240117	4250	-55.08	20230712	890	114.49	20230405	0.94	N	018500	500	233 억	1970281	N	N	1	N	N
75	20240216	150308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	-49	5	-2.50	1462103419	765045	166.42	1966	1966	1797	2545	1371	1958	1911.13	4.21	103218	2017	1987	1963	1933	1909	1975	1921	234	587	500	1210	1	1	46754933	893	4.91	0.99	03	1.64	389.00	1919.00	4250	20230712	-55.08	890	20230405	114.49	2070	-7.78	20240213	1618	17.99	20240117	4250	-55.08	20230712	890	114.49	20230405	0.94	N	018500	500	233 억	1970281	N	N	0	N	N
76	20240216	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	-58	5	-2.96	1340342736	701022	152.49	1966	1966	1797	2545	1371	1958	1911.98	4.21	98355	2017	1987	1963	1933	1909	1975	1921	234	587	500	1210	1	1	46754933	888	4.88	0.99	03	1.50	389.00	1919.00	4250	20230712	-55.29	890	20230405	113.48	2070	-8.21	20240213	1618	17.43	20240117	4250	-55.29	20230712	890	113.48	20230405	0.94	N	018500	500	233 억	1970281	N	N	0	N	N
77	20240216	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1912	-46	5	-2.35	1208514727	631803	137.43	1966	1966	1797	2545	1371	1958	1912.80	4.21	72130	2017	1987	1963	1933	1909	1975	1921	234	587	500	1210	1	1	46754933	894	4.92	1.00	03	1.35	389.00	1919.00	4250	20230712	-55.01	890	20230405	114.83	2070	-7.63	20240213	1618	18.17	20240117	4250	-55.01	20230712	890	114.83	20230405	0.94	N	018500	500	233 억	1970281	N	N	0	N	N
78	20240216	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	-58	5	-2.96	1079042183	563802	122.64	1966	1966	1797	2545	1371	1958	1913.87	4.21	67639	2017	1987	1963	1933	1909	1975	1921	234	587	500	1210	1	1	46754933	888	4.88	0.99	03	1.21	389.00	1919.00	4250	20230712	-55.29	890	20230405	113.48	2070	-8.21	20240213	1618	17.43	20240117	4250	-55.29	20230712	890	113.48	20230405	0.94	N	018500	500	233 억	1970281	N	N	0	N	N
79	20240216	110310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1897	-61	5	-3.12	938339139	489813	106.55	1966	1966	1797	2545	1371	1958	1915.71	4.21	64566	2017	1987	1963	1933	1909	1975	1921	234	587	500	1210	1	1	46754933	887	4.88	0.99	03	1.05	389.00	1919.00	4250	20230712	-55.36	890	20230405	113.15	2070	-8.36	20240213	1618	17.24	20240117	4250	-55.36	20230712	890	113.15	20230405	0.94	N	018500	500	233 억	1970281	N	N	0	N	N
80	20240216	100308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1944	-14	5	-0.72	158098083	81291	17.68	1966	1966	1935	2545	1371	1958	1944.84	4.21	-29522	2017	1987	1963	1933	1909	1975	1921	234	587	500	1210	1	1	46754933	909	5.00	1.01	03	0.17	389.00	1919.00	4250	20230712	-54.26	890	20230405	118.43	2070	-6.09	20240213	1618	20.15	20240117	4250	-54.26	20230712	890	118.43	20230405	0.94	N	018500	500	233 억	1970281	N	N	0	N	N
81	20240216	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1939	-19	5	-0.97	30629242	15727	3.42	1966	1966	1935	2545	1371	1958	1947.56	4.21	-10328	2017	1987	1963	1933	1909	1975	1921	234	587	500	1210	1	1	46754933	907	4.98	1.01	03	0.03	389.00	1919.00	4250	20230712	-54.38	890	20230405	117.87	2070	-6.33	20240213	1618	19.84	20240117	4250	-54.38	20230712	890	117.87	20230405	0.94	N	018500	500	233 억	1970281	N	N	0	N	N
82	20240215	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1958	-8	5	-0.41	891364225	455986	96.87	1972	1993	1939	2555	1377	1966	1954.73	4.41	-90177	2024	1995	1958	1929	1892	2009	1943	234	589	500	1210	1	1	46754933	915	5.03	1.02	03	0.98	389.00	1919.00	4250	20230712	-53.93	890	20230405	120.00	2070	-5.41	20240213	1618	21.01	20240117	4250	-53.93	20230712	890	120.00	20230405	0.75	N	018500	500	233 억	2062340	N	N	0	N	N
83	20240215	150308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1959	-7	5	-0.36	824938698	422030	89.66	1972	1993	1939	2555	1377	1966	1954.67	4.41	-84248	2024	1995	1958	1929	1892	2009	1943	234	589	500	1210	1	1	46754933	916	5.04	1.02	03	0.90	389.00	1919.00	4250	20230712	-53.91	890	20230405	120.11	2070	-5.36	20240213	1618	21.08	20240117	4250	-53.91	20230712	890	120.11	20230405	0.75	N	018500	500	233 억	2062340	N	N	0	N	N
84	20240215	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1967	1	2	0.05	749353349	383380	81.45	1972	1993	1939	2555	1377	1966	1954.57	4.41	-73127	2024	1995	1958	1929	1892	2009	1943	234	589	500	1210	1	1	46754933	920	5.06	1.03	03	0.82	389.00	1919.00	4250	20230712	-53.72	890	20230405	121.01	2070	-4.98	20240213	1618	21.57	20240117	4250	-53.72	20230712	890	121.01	20230405	0.75	N	018500	500	233 억	2062340	N	N	0	N	N
85	20240215	130305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1962	-4	5	-0.20	692001352	354160	75.24	1972	1993	1939	2555	1377	1966	1953.89	4.41	-59167	2024	1995	1958	1929	1892	2009	1943	234	589	500	1210	1	1	46754933	917	5.04	1.02	03	0.76	389.00	1919.00	4250	20230712	-53.84	890	20230405	120.45	2070	-5.22	20240213	1618	21.26	20240117	4250	-53.84	20230712	890	120.45	20230405	0.75	N	018500	500	233 억	2062340	N	N	0	N	N
86	20240215	120307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1952	-14	5	-0.71	622193714	318418	67.65	1972	1993	1939	2555	1377	1966	1953.98	4.41	-55325	2024	1995	1958	1929	1892	2009	1943	234	589	500	1210	1	1	46754933	913	5.02	1.02	03	0.68	389.00	1919.00	4250	20230712	-54.07	890	20230405	119.33	2070	-5.70	20240213	1618	20.64	20240117	4250	-54.07	20230712	890	119.33	20230405	0.75	N	018500	500	233 억	2062340	N	N	0	N	N
87	20240215	110305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1954	-12	5	-0.61	560982960	286995	60.97	1972	1993	1939	2555	1377	1966	1954.64	4.41	-62606	2024	1995	1958	1929	1892	2009	1943	234	589	500	1210	1	1	46754933	914	5.02	1.02	03	0.61	389.00	1919.00	4250	20230712	-54.02	890	20230405	119.55	2070	-5.60	20240213	1618	20.77	20240117	4250	-54.02	20230712	890	119.55	20230405	0.75	N	018500	500	233 억	2062340	N	N	0	N	N
88	20240215	100305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1949	-17	5	-0.86	444418584	227021	48.23	1972	1993	1940	2555	1377	1966	1957.57	4.41	-42783	2024	1995	1958	1929	1892	2009	1943	234	589	500	1210	1	1	46754933	911	5.01	1.02	03	0.49	389.00	1919.00	4250	20230712	-54.14	890	20230405	118.99	2070	-5.85	20240213	1618	20.46	20240117	4250	-54.14	20230712	890	118.99	20230405	0.75	N	018500	500	233 억	2062340	N	N	0	N	N
89	20240215	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1986	20	2	1.02	40960670	20681	4.39	1972	1987	1972	2555	1377	1966	1981.34	4.41	474	2024	1995	1958	1929	1892	2009	1943	234	589	500	1210	1	1	46754933	929	5.11	1.03	03	0.04	389.00	1919.00	4250	20230712	-53.27	890	20230405	123.15	2070	-4.06	20240213	1618	22.74	20240117	4250	-53.27	20230712	890	123.15	20230405	0.75	N	018500	500	233 억	2062340	N	N	0	N	N
90	20240214	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1966	-4	5	-0.20	922418424	468903	39.43	1955	1987	1921	2560	1379	1970	1967.18	4.42	-18980	2112	2041	1999	1928	1886	2020	1907	234	590	500	1220	1	1	46754933	919	5.05	1.02	03	1.00	389.00	1919.00	4250	20230712	-53.74	890	20230405	120.90	2070	-5.02	20240213	1618	21.51	20240117	4250	-53.74	20230712	890	120.90	20230405	0.77	N	018500	500	233 억	2064786	N	N	0	N	N
91	20240214	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1967	-3	5	-0.15	861952623	438159	36.85	1955	1987	1921	2560	1379	1970	1967.21	4.42	-19275	2112	2041	1999	1928	1886	2020	1907	234	590	500	1220	1	1	46754933	920	5.06	1.03	03	0.94	389.00	1919.00	4250	20230712	-53.72	890	20230405	121.01	2070	-4.98	20240213	1618	21.57	20240117	4250	-53.72	20230712	890	121.01	20230405	0.77	N	018500	500	233 억	2064786	N	N	0	N	N
92	20240214	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1967	-3	5	-0.15	762996663	387889	32.62	1955	1987	1921	2560	1379	1970	1967.04	4.42	-19309	2112	2041	1999	1928	1886	2020	1907	234	590	500	1220	1	1	46754933	920	5.06	1.03	03	0.83	389.00	1919.00	4250	20230712	-53.72	890	20230405	121.01	2070	-4.98	20240213	1618	21.57	20240117	4250	-53.72	20230712	890	121.01	20230405	0.77	N	018500	500	233 억	2064786	N	N	0	N	N
93	20240214	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1972	2	2	0.10	641697347	326516	27.46	1955	1985	1921	2560	1379	1970	1965.27	4.42	-8840	2112	2041	1999	1928	1886	2020	1907	234	590	500	1220	1	1	46754933	922	5.07	1.03	03	0.70	389.00	1919.00	4250	20230712	-53.60	890	20230405	121.57	2070	-4.73	20240213	1618	21.88	20240117	4250	-53.60	20230712	890	121.57	20230405	0.77	N	018500	500	233 억	2064786	N	N	0	N	N
94	20240214	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1964	-6	5	-0.30	478974704	244224	20.54	1955	1983	1921	2560	1379	1970	1961.17	4.42	18867	2112	2041	1999	1928	1886	2020	1907	234	590	500	1220	1	1	46754933	918	5.05	1.02	03	0.52	389.00	1919.00	4250	20230712	-53.79	890	20230405	120.67	2070	-5.12	20240213	1618	21.38	20240117	4250	-53.79	20230712	890	120.67	20230405	0.77	N	018500	500	233 억	2064786	N	N	0	N	N
95	20240214	110305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1980	10	2	0.51	371899077	189912	15.97	1955	1983	1921	2560	1379	1970	1958.20	4.42	13899	2112	2041	1999	1928	1886	2020	1907	234	590	500	1220	1	1	46754933	926	5.09	1.03	03	0.41	389.00	1919.00	4250	20230712	-53.41	890	20230405	122.47	2070	-4.35	20240213	1618	22.37	20240117	4250	-53.41	20230712	890	122.47	20230405	0.77	N	018500	500	233 억	2064786	N	N	0	N	N
96	20240214	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1970	0	3	0.00	63938324	32855	2.76	1955	1970	1921	2560	1379	1970	1945.24	4.42	12631	2112	2041	1999	1928	1886	2020	1907	234	590	500	1220	1	1	46754933	921	5.06	1.03	03	0.07	389.00	1919.00	4250	20230712	-53.65	890	20230405	121.35	2070	-4.83	20240213	1618	21.76	20240117	4250	-53.65	20230712	890	121.35	20230405	0.77	N	018500	500	233 억	2064786	N	N	0	N	N
97	20240213	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1970	-12	5	-0.61	2355573080	1180144	47.56	2010	2070	1957	2575	1388	1982	1996.01	4.42	-4797	2092	2037	1932	1877	1772	2064	1904	234	593	500	1220	1	1	46754933	921	5.06	1.03	03	2.52	389.00	1919.00	4250	20230712	-53.65	890	20230405	121.35	2070	-4.83	20240213	1618	21.76	20240117	4250	-53.65	20230712	890	121.35	20230405	0.80	N	018500	500	233 억	2068345	N	N	0	N	N
98	20240213	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1982	0	3	0.00	2227478638	1115344	44.95	2010	2070	1957	2575	1388	1982	1997.12	4.42	-7135	2092	2037	1932	1877	1772	2064	1904	234	593	500	1220	1	1	46754933	927	5.10	1.03	03	2.39	389.00	1919.00	4250	20230712	-53.36	890	20230405	122.70	2070	-4.25	20240213	1618	22.50	20240117	4250	-53.36	20230712	890	122.70	20230405	0.80	N	018500	500	233 억	2068345	N	N	0	N	N
99	20240213	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1972	-10	5	-0.50	2112829918	1057332	42.61	2010	2070	1957	2575	1388	1982	1998.27	4.42	3823	2092	2037	1932	1877	1772	2064	1904	234	593	500	1220	1	1	46754933	922	5.07	1.03	03	2.26	389.00	1919.00	4250	20230712	-53.60	890	20230405	121.57	2070	-4.73	20240213	1618	21.88	20240117	4250	-53.60	20230712	890	121.57	20230405	0.80	N	018500	500	233 억	2068345	N	N	0	N	N
100	20240213	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1988	6	2	0.30	1925963978	962821	38.80	2010	2070	1957	2575	1388	1982	2000.33	4.42	14769	2092	2037	1932	1877	1772	2064	1904	234	593	500	1220	1	1	46754933	929	5.11	1.04	03	2.06	389.00	1919.00	4250	20230712	-53.22	890	20230405	123.37	2070	-3.96	20240213	1618	22.87	20240117	4250	-53.22	20230712	890	123.37	20230405	0.80	N	018500	500	233 억	2068345	N	N	0	N	N
101	20240213	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1984	2	2	0.10	1855950772	927481	37.38	2010	2070	1957	2575	1388	1982	2001.07	4.42	3956	2092	2037	1932	1877	1772	2064	1904	234	593	500	1220	1	1	46754933	928	5.10	1.03	03	1.98	389.00	1919.00	4250	20230712	-53.32	890	20230405	122.92	2070	-4.15	20240213	1618	22.62	20240117	4250	-53.32	20230712	890	122.92	20230405	0.80	N	018500	500	233 억	2068345	N	N	0	N	N
102	20240213	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	33	2	1.66	1675851962	836869	33.72	2010	2070	1957	2575	1388	1982	2002.53	4.42	19560	2092	2037	1932	1877	1772	2064	1904	234	593	500	1220	5	1	46754933	942	5.18	1.05	03	1.79	389.00	1919.00	4250	20230712	-52.59	890	20230405	126.40	2070	-2.66	20240213	1618	24.54	20240117	4250	-52.59	20230712	890	126.40	20230405	0.80	N	018500	500	233 억	2068345	N	N	0	N	N
103	20240213	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	23	2	1.16	1285587108	641986	25.87	2010	2070	1957	2575	1388	1982	2002.52	4.42	-9909	2092	2037	1932	1877	1772	2064	1904	234	593	500	1220	5	1	46754933	937	5.15	1.04	03	1.37	389.00	1919.00	4250	20230712	-52.82	890	20230405	125.28	2070	-3.14	20240213	1618	23.92	20240117	4250	-52.82	20230712	890	125.28	20230405	0.80	N	018500	500	233 억	2068345	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History