KissMeData/004100/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	65	2	2.29	932334625	324234	129.67	2805	2925	2805	3685	1985	2835	2875.50	2.39	-11149	2955	2895	2845	2785	2735	2925	2815	184	850	500	1700	5	1	36700000	1064	-181.25	1.04	12	0.88	-16.00	2788.00	5230	20231201	-44.55	1420	20230726	104.23	3445	-15.82	20240102	2380	21.85	20240201	5230	-44.55	20231201	1420	104.23	20230726	0.65	N	004100	500	183 억	878373	N	N	62	N	N
3	20240229	150151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	45	2	1.59	822518900	286169	114.44	2805	2925	2805	3685	1985	2835	2874.26	2.39	-4738	2955	2895	2845	2785	2735	2925	2815	184	850	500	1700	5	1	36700000	1057	-180.00	1.03	12	0.78	-16.00	2788.00	5230	20231201	-44.93	1420	20230726	102.82	3445	-16.40	20240102	2380	21.01	20240201	5230	-44.93	20231201	1420	102.82	20230726	0.65	N	004100	500	183 억	878373	N	N	178	N	N
4	20240229	140151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	45	2	1.59	694615320	241700	96.66	2805	2925	2805	3685	1985	2835	2873.89	2.39	8184	2955	2895	2845	2785	2735	2925	2815	184	850	500	1700	5	1	36700000	1057	-180.00	1.03	12	0.66	-16.00	2788.00	5230	20231201	-44.93	1420	20230726	102.82	3445	-16.40	20240102	2380	21.01	20240201	5230	-44.93	20231201	1420	102.82	20230726	0.65	N	004100	500	183 억	878373	N	N	178	N	N
5	20240229	130151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	65	2	2.29	587725300	204650	81.84	2805	2925	2805	3685	1985	2835	2871.87	2.39	28163	2955	2895	2845	2785	2735	2925	2815	184	850	500	1700	5	1	36700000	1064	-181.25	1.04	12	0.56	-16.00	2788.00	5230	20231201	-44.55	1420	20230726	104.23	3445	-15.82	20240102	2380	21.85	20240201	5230	-44.55	20231201	1420	104.23	20230726	0.65	N	004100	500	183 억	878373	N	N	178	N	N
6	20240229	120152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	60	2	2.12	432522115	151252	60.49	2805	2915	2805	3685	1985	2835	2859.63	2.39	26771	2955	2895	2845	2785	2735	2925	2815	184	850	500	1700	5	1	36700000	1062	-180.94	1.04	12	0.41	-16.00	2788.00	5230	20231201	-44.65	1420	20230726	103.87	3445	-15.97	20240102	2380	21.64	20240201	5230	-44.65	20231201	1420	103.87	20230726	0.65	N	004100	500	183 억	878373	N	N	178	N	N
7	20240229	110152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	25	2	0.88	284760180	100034	40.00	2805	2890	2805	3685	1985	2835	2846.65	2.39	16276	2955	2895	2845	2785	2735	2925	2815	184	850	500	1700	5	1	36700000	1050	-178.75	1.03	12	0.27	-16.00	2788.00	5230	20231201	-45.32	1420	20230726	101.41	3445	-16.98	20240102	2380	20.17	20240201	5230	-45.32	20231201	1420	101.41	20230726	0.65	N	004100	500	183 억	878373	N	N	178	N	N
8	20240229	100152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	20	2	0.71	192525055	67857	27.14	2805	2865	2805	3685	1985	2835	2837.22	2.39	18499	2955	2895	2845	2785	2735	2925	2815	184	850	500	1700	5	1	36700000	1048	-178.44	1.02	12	0.18	-16.00	2788.00	5230	20231201	-45.41	1420	20230726	101.06	3445	-17.13	20240102	2380	19.96	20240201	5230	-45.41	20231201	1420	101.06	20230726	0.65	N	004100	500	183 억	878373	N	N	178	N	N
9	20240229	090152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	0	3	0.00	15545130	5504	2.20	2805	2835	2805	3685	1985	2835	2824.14	2.39	123	2955	2895	2845	2785	2735	2925	2815	184	850	500	1700	5	1	36700000	1040	-177.19	1.02	12	0.01	-16.00	2788.00	5230	20231201	-45.79	1420	20230726	99.65	3445	-17.71	20240102	2380	19.12	20240201	5230	-45.79	20231201	1420	99.65	20230726	0.65	N	004100	500	183 억	878373	N	N	178	N	N
10	20240228	160143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	10	2	0.35	705565880	248409	134.03	2830	2905	2795	3670	1980	2825	2840.34	2.52	-45566	2891	2857	2826	2792	2761	2842	2777	184	845	500	1690	5	1	36700000	1040	-177.19	1.02	12	0.68	-16.00	2788.00	5230	20231201	-45.79	1420	20230726	99.65	3445	-17.71	20240102	2380	19.12	20240201	5230	-45.79	20231201	1420	99.65	20230726	0.68	N	004100	500	183 억	923894	N	N	178	N	N
11	20240228	150145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	0	3	0.00	649270575	228512	123.30	2830	2905	2795	3670	1980	2825	2841.30	2.52	-48970	2891	2857	2826	2792	2761	2842	2777	184	845	500	1690	5	1	36700000	1037	-176.56	1.01	12	0.62	-16.00	2788.00	5230	20231201	-45.98	1420	20230726	98.94	3445	-18.00	20240102	2380	18.70	20240201	5230	-45.98	20231201	1420	98.94	20230726	0.68	N	004100	500	183 억	923894	N	N	13	N	N
12	20240228	140152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2820	-5	5	-0.18	570287350	200547	108.21	2830	2905	2795	3670	1980	2825	2843.66	2.52	-37468	2891	2857	2826	2792	2761	2842	2777	184	845	500	1690	5	1	36700000	1035	-176.25	1.01	12	0.55	-16.00	2788.00	5230	20231201	-46.08	1420	20230726	98.59	3445	-18.14	20240102	2380	18.49	20240201	5230	-46.08	20231201	1420	98.59	20230726	0.68	N	004100	500	183 억	923894	N	N	13	N	N
13	20240228	130151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	-10	5	-0.35	499170725	175345	94.61	2830	2905	2795	3670	1980	2825	2846.79	2.52	-28511	2891	2857	2826	2792	2761	2842	2777	184	845	500	1690	5	1	36700000	1033	-175.94	1.01	12	0.48	-16.00	2788.00	5230	20231201	-46.18	1420	20230726	98.24	3445	-18.29	20240102	2380	18.28	20240201	5230	-46.18	20231201	1420	98.24	20230726	0.68	N	004100	500	183 억	923894	N	N	13	N	N
14	20240228	120152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	0	3	0.00	410653720	143860	77.62	2830	2905	2815	3670	1980	2825	2854.54	2.52	-11669	2891	2857	2826	2792	2761	2842	2777	184	845	500	1690	5	1	36700000	1037	-176.56	1.01	12	0.39	-16.00	2788.00	5230	20231201	-45.98	1420	20230726	98.94	3445	-18.00	20240102	2380	18.70	20240201	5230	-45.98	20231201	1420	98.94	20230726	0.68	N	004100	500	183 억	923894	N	N	13	N	N
15	20240228	110148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	40	2	1.42	304098530	106333	57.37	2830	2905	2815	3670	1980	2825	2859.87	2.52	9406	2891	2857	2826	2792	2761	2842	2777	184	845	500	1690	5	1	36700000	1051	-179.06	1.03	12	0.29	-16.00	2788.00	5230	20231201	-45.22	1420	20230726	101.76	3445	-16.84	20240102	2380	20.38	20240201	5230	-45.22	20231201	1420	101.76	20230726	0.68	N	004100	500	183 억	923894	N	N	13	N	N
16	20240228	100152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	75	2	2.65	237579055	83230	44.91	2830	2905	2815	3670	1980	2825	2854.49	2.52	19285	2891	2857	2826	2792	2761	2842	2777	184	845	500	1690	5	1	36700000	1064	-181.25	1.04	12	0.23	-16.00	2788.00	5230	20231201	-44.55	1420	20230726	104.23	3445	-15.82	20240102	2380	21.85	20240201	5230	-44.55	20231201	1420	104.23	20230726	0.68	N	004100	500	183 억	923894	N	N	13	N	N
17	20240228	090151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	10	2	0.35	594965	210	0.11	2830	2850	2830	3670	1980	2825	2833.21	2.52	-13	2891	2857	2826	2792	2761	2842	2777	184	845	500	1690	5	1	36700000	1040	-177.19	1.02	12	0.00	-16.00	2788.00	5230	20231201	-45.79	1420	20230726	99.65	3445	-17.71	20240102	2380	19.12	20240201	5230	-45.79	20231201	1420	99.65	20230726	0.68	N	004100	500	183 억	923894	N	N	13	N	N
18	20240227	160152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	-25	5	-0.88	517229355	183681	92.36	2860	2860	2795	3705	1995	2850	2815.91	2.38	52864	2986	2917	2871	2802	2756	2895	2780	184	855	500	1710	5	1	36700000	1037	-176.56	1.01	12	0.50	-16.00	2788.00	5230	20231201	-45.98	1420	20230726	98.94	3445	-18.00	20240102	2380	18.70	20240201	5230	-45.98	20231201	1420	98.94	20230726	0.62	N	004100	500	183 억	873201	N	N	13	N	N
19	20240227	150152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	-20	5	-0.70	490138880	174081	87.54	2860	2860	2795	3705	1995	2850	2815.58	2.38	49775	2986	2917	2871	2802	2756	2895	2780	184	855	500	1710	5	1	36700000	1039	-176.88	1.02	12	0.47	-16.00	2788.00	5230	20231201	-45.89	1420	20230726	99.30	3445	-17.85	20240102	2380	18.91	20240201	5230	-45.89	20231201	1420	99.30	20230726	0.62	N	004100	500	183 억	873201	N	N	23	N	N
20	20240227	140152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-40	5	-1.40	443396030	157474	79.19	2860	2860	2795	3705	1995	2850	2815.68	2.38	44782	2986	2917	2871	2802	2756	2895	2780	184	855	500	1710	5	1	36700000	1031	-175.62	1.01	12	0.43	-16.00	2788.00	5230	20231201	-46.27	1420	20230726	97.89	3445	-18.43	20240102	2380	18.07	20240201	5230	-46.27	20231201	1420	97.89	20230726	0.62	N	004100	500	183 억	873201	N	N	23	N	N
21	20240227	130144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2820	-30	5	-1.05	401030645	142443	71.63	2860	2860	2795	3705	1995	2850	2815.38	2.38	37788	2986	2917	2871	2802	2756	2895	2780	184	855	500	1710	5	1	36700000	1035	-176.25	1.01	12	0.39	-16.00	2788.00	5230	20231201	-46.08	1420	20230726	98.59	3445	-18.14	20240102	2380	18.49	20240201	5230	-46.08	20231201	1420	98.59	20230726	0.62	N	004100	500	183 억	873201	N	N	23	N	N
22	20240227	120152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	-25	5	-0.88	323717310	114908	57.78	2860	2860	2795	3705	1995	2850	2817.19	2.38	26237	2986	2917	2871	2802	2756	2895	2780	184	855	500	1710	5	1	36700000	1037	-176.56	1.01	12	0.31	-16.00	2788.00	5230	20231201	-45.98	1420	20230726	98.94	3445	-18.00	20240102	2380	18.70	20240201	5230	-45.98	20231201	1420	98.94	20230726	0.62	N	004100	500	183 억	873201	N	N	23	N	N
23	20240227	110152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	-25	5	-0.88	291230720	103375	51.98	2860	2860	2795	3705	1995	2850	2817.23	2.38	21852	2986	2917	2871	2802	2756	2895	2780	184	855	500	1710	5	1	36700000	1037	-176.56	1.01	12	0.28	-16.00	2788.00	5230	20231201	-45.98	1420	20230726	98.94	3445	-18.00	20240102	2380	18.70	20240201	5230	-45.98	20231201	1420	98.94	20230726	0.62	N	004100	500	183 억	873201	N	N	23	N	N
24	20240227	100151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	0	3	0.00	236048065	83787	42.13	2860	2860	2795	3705	1995	2850	2817.24	2.38	17536	2986	2917	2871	2802	2756	2895	2780	184	855	500	1710	5	1	36700000	1046	-178.12	1.02	12	0.23	-16.00	2788.00	5230	20231201	-45.51	1420	20230726	100.70	3445	-17.27	20240102	2380	19.75	20240201	5230	-45.51	20231201	1420	100.70	20230726	0.62	N	004100	500	183 억	873201	N	N	23	N	N
25	20240227	090152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-15	5	-0.53	8286165	2905	1.46	2860	2860	2830	3705	1995	2850	2852.38	2.38	-1594	2986	2917	2871	2802	2756	2895	2780	184	855	500	1710	5	1	36700000	1040	-177.19	1.02	12	0.01	-16.00	2788.00	5230	20231201	-45.79	1420	20230726	99.65	3445	-17.71	20240102	2380	19.12	20240201	5230	-45.79	20231201	1420	99.65	20230726	0.62	N	004100	500	183 억	873201	N	N	23	N	N
26	20240226	160151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-40	5	-1.38	563475545	197444	58.72	2865	2940	2825	3755	2025	2890	2853.82	2.30	28880	3063	2976	2828	2741	2593	2902	2667	184	865	500	1730	5	1	36700000	1046	-178.12	1.02	12	0.54	-16.00	2788.00	5230	20231201	-45.51	1420	20230726	100.70	3445	-17.27	20240102	2380	19.75	20240201	5230	-45.51	20231201	1420	100.70	20230726	0.62	N	004100	500	183 억	844204	N	N	23	N	N
27	20240226	150151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-40	5	-1.38	548029450	192019	57.11	2865	2940	2825	3755	2025	2890	2854.01	2.30	30115	3063	2976	2828	2741	2593	2902	2667	184	865	500	1730	5	1	36700000	1046	-178.12	1.02	12	0.52	-16.00	2788.00	5230	20231201	-45.51	1420	20230726	100.70	3445	-17.27	20240102	2380	19.75	20240201	5230	-45.51	20231201	1420	100.70	20230726	0.62	N	004100	500	183 억	844204	N	N	5	N	N
28	20240226	140151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-35	5	-1.21	488509040	171132	50.90	2865	2940	2825	3755	2025	2890	2854.54	2.30	29892	3063	2976	2828	2741	2593	2902	2667	184	865	500	1730	5	1	36700000	1048	-178.44	1.02	12	0.47	-16.00	2788.00	5230	20231201	-45.41	1420	20230726	101.06	3445	-17.13	20240102	2380	19.96	20240201	5230	-45.41	20231201	1420	101.06	20230726	0.62	N	004100	500	183 억	844204	N	N	5	N	N
29	20240226	130150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-20	5	-0.69	440757545	154438	45.93	2865	2940	2825	3755	2025	2890	2853.91	2.30	26202	3063	2976	2828	2741	2593	2902	2667	184	865	500	1730	5	1	36700000	1053	-179.38	1.03	12	0.42	-16.00	2788.00	5230	20231201	-45.12	1420	20230726	102.11	3445	-16.69	20240102	2380	20.59	20240201	5230	-45.12	20231201	1420	102.11	20230726	0.62	N	004100	500	183 억	844204	N	N	5	N	N
30	20240226	120150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-25	5	-0.87	419606195	147084	43.74	2865	2940	2825	3755	2025	2890	2852.79	2.30	24516	3063	2976	2828	2741	2593	2902	2667	184	865	500	1730	5	1	36700000	1051	-179.06	1.03	12	0.40	-16.00	2788.00	5230	20231201	-45.22	1420	20230726	101.76	3445	-16.84	20240102	2380	20.38	20240201	5230	-45.22	20231201	1420	101.76	20230726	0.62	N	004100	500	183 억	844204	N	N	5	N	N
31	20240226	110150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-40	5	-1.38	350073065	122708	36.50	2865	2940	2825	3755	2025	2890	2852.84	2.30	15931	3063	2976	2828	2741	2593	2902	2667	184	865	500	1730	5	1	36700000	1046	-178.12	1.02	12	0.33	-16.00	2788.00	5230	20231201	-45.51	1420	20230726	100.70	3445	-17.27	20240102	2380	19.75	20240201	5230	-45.51	20231201	1420	100.70	20230726	0.62	N	004100	500	183 억	844204	N	N	5	N	N
32	20240226	100149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-30	5	-1.04	162286595	56593	16.83	2865	2940	2835	3755	2025	2890	2867.54	2.30	-2433	3063	2976	2828	2741	2593	2902	2667	184	865	500	1730	5	1	36700000	1050	-178.75	1.03	12	0.15	-16.00	2788.00	5230	20231201	-45.32	1420	20230726	101.41	3445	-16.98	20240102	2380	20.17	20240201	5230	-45.32	20231201	1420	101.41	20230726	0.62	N	004100	500	183 억	844204	N	N	5	N	N
33	20240226	090147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	10	2	0.35	5239650	1823	0.54	2865	2900	2865	3755	2025	2890	2872.57	2.30	-280	3063	2976	2828	2741	2593	2902	2667	184	865	500	1730	5	1	36700000	1064	-181.25	1.04	12	0.00	-16.00	2788.00	5230	20231201	-44.55	1420	20230726	104.23	3445	-15.82	20240102	2380	21.85	20240201	5230	-44.55	20231201	1420	104.23	20230726	0.62	N	004100	500	183 억	844204	N	N	5	N	N
34	20240223	160149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	30	2	1.05	941558570	331183	112.99	2915	2915	2680	3715	2005	2860	2842.75	2.34	-17090	2950	2905	2875	2830	2800	2890	2815	184	855	500	1710	5	1	36700000	1061	-180.62	1.04	12	0.90	-16.00	2788.00	5230	20231201	-44.74	1420	20230726	103.52	3445	-16.11	20240102	2380	21.43	20240201	5230	-44.74	20231201	1420	103.52	20230726	0.51	N	004100	500	183 억	860457	N	N	5	N	N
35	20240223	150150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	40	2	1.40	887522805	312494	106.62	2915	2915	2680	3715	2005	2860	2840.13	2.34	-10094	2950	2905	2875	2830	2800	2890	2815	184	855	500	1710	5	1	36700000	1064	-181.25	1.04	12	0.85	-16.00	2788.00	5230	20231201	-44.55	1420	20230726	104.23	3445	-15.82	20240102	2380	21.85	20240201	5230	-44.55	20231201	1420	104.23	20230726	0.51	N	004100	500	183 억	860457	N	N	22	N	N
36	20240223	140149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	-35	5	-1.22	758983745	267672	91.33	2915	2915	2680	3715	2005	2860	2835.50	2.34	-18902	2950	2905	2875	2830	2800	2890	2815	184	855	500	1710	5	1	36700000	1037	-176.56	1.01	12	0.73	-16.00	2788.00	5230	20231201	-45.98	1420	20230726	98.94	3445	-18.00	20240102	2380	18.70	20240201	5230	-45.98	20231201	1420	98.94	20230726	0.51	N	004100	500	183 억	860457	N	N	22	N	N
37	20240223	130149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-5	5	-0.17	714184620	251846	85.93	2915	2915	2680	3715	2005	2860	2835.80	2.34	-18146	2950	2905	2875	2830	2800	2890	2815	184	855	500	1710	5	1	36700000	1048	-178.44	1.02	12	0.69	-16.00	2788.00	5230	20231201	-45.41	1420	20230726	101.06	3445	-17.13	20240102	2380	19.96	20240201	5230	-45.41	20231201	1420	101.06	20230726	0.51	N	004100	500	183 억	860457	N	N	22	N	N
38	20240223	120149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2820	-40	5	-1.40	621464690	219252	74.81	2915	2915	2680	3715	2005	2860	2834.48	2.34	-2887	2950	2905	2875	2830	2800	2890	2815	184	855	500	1710	5	1	36700000	1035	-176.25	1.01	12	0.60	-16.00	2788.00	5230	20231201	-46.08	1420	20230726	98.59	3445	-18.14	20240102	2380	18.49	20240201	5230	-46.08	20231201	1420	98.59	20230726	0.51	N	004100	500	183 억	860457	N	N	22	N	N
39	20240223	110149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2820	-40	5	-1.40	503411340	177349	60.51	2915	2915	2680	3715	2005	2860	2838.53	2.34	2437	2950	2905	2875	2830	2800	2890	2815	184	855	500	1710	5	1	36700000	1035	-176.25	1.01	12	0.48	-16.00	2788.00	5230	20231201	-46.08	1420	20230726	98.59	3445	-18.14	20240102	2380	18.49	20240201	5230	-46.08	20231201	1420	98.59	20230726	0.51	N	004100	500	183 억	860457	N	N	22	N	N
40	20240223	100148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	10	2	0.35	373123255	131624	44.91	2915	2915	2680	3715	2005	2860	2834.77	2.34	-5041	2950	2905	2875	2830	2800	2890	2815	184	855	500	1710	5	1	36700000	1053	-179.38	1.03	12	0.36	-16.00	2788.00	5230	20231201	-45.12	1420	20230726	102.11	3445	-16.69	20240102	2380	20.59	20240201	5230	-45.12	20231201	1420	102.11	20230726	0.51	N	004100	500	183 억	860457	N	N	22	N	N
41	20240223	090149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	15	2	0.52	31015160	10677	3.64	2915	2915	2870	3715	2005	2860	2904.86	2.34	-5546	2950	2905	2875	2830	2800	2890	2815	184	855	500	1710	5	1	36700000	1055	-179.69	1.03	12	0.03	-16.00	2788.00	5230	20231201	-45.03	1420	20230726	102.46	3445	-16.55	20240102	2380	20.80	20240201	5230	-45.03	20231201	1420	102.46	20230726	0.51	N	004100	500	183 억	860457	N	N	22	N	N
42	20240222	160143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-45	5	-1.55	839371950	291404	65.30	2885	2920	2845	3775	2035	2905	2880.36	2.20	51275	3075	2990	2930	2845	2785	2960	2815	184	870	500	1740	5	1	36700000	1050	-178.75	1.03	12	0.79	-16.00	2788.00	5230	20231201	-45.32	1420	20230726	101.41	3445	-16.98	20240102	2380	20.17	20240201	5230	-45.32	20231201	1420	101.41	20230726	0.52	N	004100	500	183 억	808746	N	N	22	N	N
43	20240222	150148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-20	5	-0.69	775987085	269295	60.34	2885	2920	2845	3775	2035	2905	2881.46	2.20	54264	3075	2990	2930	2845	2785	2960	2815	184	870	500	1740	5	1	36700000	1059	-180.31	1.03	12	0.73	-16.00	2788.00	5230	20231201	-44.84	1420	20230726	103.17	3445	-16.26	20240102	2380	21.22	20240201	5230	-44.84	20231201	1420	103.17	20230726	0.52	N	004100	500	183 억	808746	N	N	0	N	N
44	20240222	140149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	-10	5	-0.34	712992835	247439	55.45	2885	2920	2845	3775	2035	2905	2881.39	2.20	62178	3075	2990	2930	2845	2785	2960	2815	184	870	500	1740	5	1	36700000	1062	-180.94	1.04	12	0.67	-16.00	2788.00	5230	20231201	-44.65	1420	20230726	103.87	3445	-15.97	20240102	2380	21.64	20240201	5230	-44.65	20231201	1420	103.87	20230726	0.52	N	004100	500	183 억	808746	N	N	0	N	N
45	20240222	130149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-30	5	-1.03	656508335	227889	51.06	2885	2920	2845	3775	2035	2905	2880.72	2.20	62180	3075	2990	2930	2845	2785	2960	2815	184	870	500	1740	5	1	36700000	1055	-179.69	1.03	12	0.62	-16.00	2788.00	5230	20231201	-45.03	1420	20230726	102.46	3445	-16.55	20240102	2380	20.80	20240201	5230	-45.03	20231201	1420	102.46	20230726	0.52	N	004100	500	183 억	808746	N	N	0	N	N
46	20240222	120149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-40	5	-1.38	585680285	203194	45.53	2885	2920	2845	3775	2035	2905	2882.26	2.20	48248	3075	2990	2930	2845	2785	2960	2815	184	870	500	1740	5	1	36700000	1051	-179.06	1.03	12	0.55	-16.00	2788.00	5230	20231201	-45.22	1420	20230726	101.76	3445	-16.84	20240102	2380	20.38	20240201	5230	-45.22	20231201	1420	101.76	20230726	0.52	N	004100	500	183 억	808746	N	N	0	N	N
47	20240222	110148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-35	5	-1.20	398790780	137884	30.90	2885	2920	2870	3775	2035	2905	2892.13	2.20	30363	3075	2990	2930	2845	2785	2960	2815	184	870	500	1740	5	1	36700000	1053	-179.38	1.03	12	0.38	-16.00	2788.00	5230	20231201	-45.12	1420	20230726	102.11	3445	-16.69	20240102	2380	20.59	20240201	5230	-45.12	20231201	1420	102.11	20230726	0.52	N	004100	500	183 억	808746	N	N	0	N	N
48	20240222	100148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-25	5	-0.86	239023820	82503	18.49	2885	2920	2880	3775	2035	2905	2897.06	2.20	16522	3075	2990	2930	2845	2785	2960	2815	184	870	500	1740	5	1	36700000	1057	-180.00	1.03	12	0.22	-16.00	2788.00	5230	20231201	-44.93	1420	20230726	102.82	3445	-16.40	20240102	2380	21.01	20240201	5230	-44.93	20231201	1420	102.82	20230726	0.52	N	004100	500	183 억	808746	N	N	0	N	N
49	20240222	090147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	10	2	0.34	32078460	11067	2.48	2885	2915	2885	3775	2035	2905	2897.93	2.20	5559	3075	2990	2930	2845	2785	2960	2815	184	870	500	1740	5	1	36700000	1070	-182.19	1.05	12	0.03	-16.00	2788.00	5230	20231201	-44.26	1420	20230726	105.28	3445	-15.38	20240102	2380	22.48	20240201	5230	-44.26	20231201	1420	105.28	20230726	0.52	N	004100	500	183 억	808746	N	N	0	N	N
50	20240221	160147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-85	5	-2.84	1309449020	443959	102.88	2980	3015	2870	3885	2095	2990	2949.56	2.36	-58579	3096	3042	2976	2922	2856	3050	2930	184	895	500	1790	5	1	36700000	1066	-181.56	1.04	12	1.21	-16.00	2788.00	5230	20231201	-44.46	1420	20230726	104.58	3445	-15.67	20240102	2380	22.06	20240201	5230	-44.46	20231201	1420	104.58	20230726	0.54	N	004100	500	183 억	865825	N	N	22	N	N
51	20240221	150146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-90	5	-3.01	1259210130	426617	98.86	2980	3015	2870	3885	2095	2990	2951.62	2.36	-59758	3096	3042	2976	2922	2856	3050	2930	184	895	500	1790	5	1	36700000	1064	-181.25	1.04	12	1.16	-16.00	2788.00	5230	20231201	-44.55	1420	20230726	104.23	3445	-15.82	20240102	2380	21.85	20240201	5230	-44.55	20231201	1420	104.23	20230726	0.54	N	004100	500	183 억	865825	N	N	22	N	N
52	20240221	140147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-55	5	-1.84	947505705	319197	73.97	2980	3015	2925	3885	2095	2990	2968.40	2.36	-52845	3096	3042	2976	2922	2856	3050	2930	184	895	500	1790	5	1	36700000	1077	-183.44	1.05	12	0.87	-16.00	2788.00	5230	20231201	-43.88	1420	20230726	106.69	3445	-14.80	20240102	2380	23.32	20240201	5230	-43.88	20231201	1420	106.69	20230726	0.54	N	004100	500	183 억	865825	N	N	22	N	N
53	20240221	130147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	-45	5	-1.51	847840605	285205	66.09	2980	3015	2930	3885	2095	2990	2972.74	2.36	-52293	3096	3042	2976	2922	2856	3050	2930	184	895	500	1790	5	1	36700000	1081	-184.06	1.06	12	0.78	-16.00	2788.00	5230	20231201	-43.69	1420	20230726	107.39	3445	-14.51	20240102	2380	23.74	20240201	5230	-43.69	20231201	1420	107.39	20230726	0.54	N	004100	500	183 억	865825	N	N	22	N	N
54	20240221	120147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-30	5	-1.00	699333550	234790	54.41	2980	3015	2935	3885	2095	2990	2978.55	2.36	-33457	3096	3042	2976	2922	2856	3050	2930	184	895	500	1790	5	1	36700000	1086	-185.00	1.06	12	0.64	-16.00	2788.00	5230	20231201	-43.40	1420	20230726	108.45	3445	-14.08	20240102	2380	24.37	20240201	5230	-43.40	20231201	1420	108.45	20230726	0.54	N	004100	500	183 억	865825	N	N	22	N	N
55	20240221	110149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	615918960	206612	47.88	2980	3015	2935	3885	2095	2990	2981.04	2.36	-18080	3096	3042	2976	2922	2856	3050	2930	184	895	500	1790	5	1	36700000	1097	-186.88	1.07	12	0.56	-16.00	2788.00	5230	20231201	-42.83	1420	20230726	110.56	3445	-13.21	20240102	2380	25.63	20240201	5230	-42.83	20231201	1420	110.56	20230726	0.54	N	004100	500	183 억	865825	N	N	22	N	N
56	20240221	100147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	332604570	111714	25.89	2980	3000	2935	3885	2095	2990	2977.29	2.36	-6505	3096	3042	2976	2922	2856	3050	2930	184	895	500	1790	5	1	36700000	1097	-186.88	1.07	12	0.30	-16.00	2788.00	5230	20231201	-42.83	1420	20230726	110.56	3445	-13.21	20240102	2380	25.63	20240201	5230	-42.83	20231201	1420	110.56	20230726	0.54	N	004100	500	183 억	865825	N	N	22	N	N
57	20240221	090147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-20	5	-0.67	16526085	5575	1.29	2980	2980	2935	3885	2095	2990	2964.32	2.36	-1995	3096	3042	2976	2922	2856	3050	2930	184	895	500	1790	5	1	36700000	1090	-185.62	1.07	12	0.02	-16.00	2788.00	5230	20231201	-43.21	1420	20230726	109.15	3445	-13.79	20240102	2380	24.79	20240201	5230	-43.21	20231201	1420	109.15	20230726	0.54	N	004100	500	183 억	865825	N	N	22	N	N
58	20240220	160145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-10	5	-0.33	1265542880	427880	34.61	2990	3030	2910	3900	2100	3000	2957.64	2.45	-35408	3203	3101	3008	2906	2813	3055	2860	184	900	500	1800	5	1	36700000	1097	-186.88	1.07	12	1.17	-16.00	2788.00	5230	20231201	-42.83	1420	20230726	110.56	3445	-13.21	20240102	2380	25.63	20240201	5230	-42.83	20231201	1420	110.56	20230726	0.56	N	004100	500	183 억	897898	N	N	22	N	N
59	20240220	150147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-35	5	-1.17	1137393535	384739	31.12	2990	3030	2910	3900	2100	3000	2956.27	2.45	-32417	3203	3101	3008	2906	2813	3055	2860	184	900	500	1800	5	1	36700000	1088	-185.31	1.06	12	1.05	-16.00	2788.00	5230	20231201	-43.31	1420	20230726	108.80	3445	-13.93	20240102	2380	24.58	20240201	5230	-43.31	20231201	1420	108.80	20230726	0.56	N	004100	500	183 억	897898	N	N	60	N	N
60	20240220	140146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-40	5	-1.33	994137315	336391	27.21	2990	3030	2910	3900	2100	3000	2955.30	2.45	-33499	3203	3101	3008	2906	2813	3055	2860	184	900	500	1800	5	1	36700000	1086	-185.00	1.06	12	0.92	-16.00	2788.00	5230	20231201	-43.40	1420	20230726	108.45	3445	-14.08	20240102	2380	24.37	20240201	5230	-43.40	20231201	1420	108.45	20230726	0.56	N	004100	500	183 억	897898	N	N	60	N	N
61	20240220	130147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-35	5	-1.17	927341465	313858	25.39	2990	3030	2910	3900	2100	3000	2954.65	2.45	-25366	3203	3101	3008	2906	2813	3055	2860	184	900	500	1800	5	1	36700000	1088	-185.31	1.06	12	0.86	-16.00	2788.00	5230	20231201	-43.31	1420	20230726	108.80	3445	-13.93	20240102	2380	24.58	20240201	5230	-43.31	20231201	1420	108.80	20230726	0.56	N	004100	500	183 억	897898	N	N	60	N	N
62	20240220	120146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-50	5	-1.67	818641520	277023	22.41	2990	3030	2910	3900	2100	3000	2955.14	2.45	-20363	3203	3101	3008	2906	2813	3055	2860	184	900	500	1800	5	1	36700000	1083	-184.38	1.06	12	0.75	-16.00	2788.00	5230	20231201	-43.59	1420	20230726	107.75	3445	-14.37	20240102	2380	23.95	20240201	5230	-43.59	20231201	1420	107.75	20230726	0.56	N	004100	500	183 억	897898	N	N	60	N	N
63	20240220	110145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-20	5	-0.67	741241660	250829	20.29	2990	3030	2910	3900	2100	3000	2955.17	2.45	-18341	3203	3101	3008	2906	2813	3055	2860	184	900	500	1800	5	1	36700000	1094	-186.25	1.07	12	0.68	-16.00	2788.00	5230	20231201	-43.02	1420	20230726	109.86	3445	-13.50	20240102	2380	25.21	20240201	5230	-43.02	20231201	1420	109.86	20230726	0.56	N	004100	500	183 억	897898	N	N	60	N	N
64	20240220	100145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	-55	5	-1.83	536900220	181440	14.68	2990	3030	2910	3900	2100	3000	2959.11	2.45	-17333	3203	3101	3008	2906	2813	3055	2860	184	900	500	1800	5	1	36700000	1081	-184.06	1.06	12	0.49	-16.00	2788.00	5230	20231201	-43.69	1420	20230726	107.39	3445	-14.51	20240102	2380	23.74	20240201	5230	-43.69	20231201	1420	107.39	20230726	0.56	N	004100	500	183 억	897898	N	N	60	N	N
65	20240220	090147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-35	5	-1.17	44495725	14928	1.21	2990	2995	2960	3900	2100	3000	2980.69	2.45	-3648	3203	3101	3008	2906	2813	3055	2860	184	900	500	1800	5	1	36700000	1088	-185.31	1.06	12	0.04	-16.00	2788.00	5230	20231201	-43.31	1420	20230726	108.80	3445	-13.93	20240102	2380	24.58	20240201	5230	-43.31	20231201	1420	108.80	20230726	0.56	N	004100	500	183 억	897898	N	N	60	N	N
66	20240219	160146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	80	2	2.74	3708865565	1232704	235.84	3040	3110	2915	3795	2045	2920	3008.74	2.49	-15197	3023	2971	2903	2851	2783	2997	2877	184	875	500	1750	5	1	36700000	1101	-187.50	1.08	12	3.36	-16.00	2788.00	5230	20231201	-42.64	1420	20230726	111.27	3445	-12.92	20240102	2380	26.05	20240201	5230	-42.64	20231201	1420	111.27	20230726	0.55	N	004100	500	183 억	912170	N	N	60	N	N
67	20240219	150147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	85	2	2.91	3565574145	1185104	226.73	3040	3110	2915	3795	2045	2920	3008.66	2.49	-7476	3023	2971	2903	2851	2783	2997	2877	184	875	500	1750	5	1	36700000	1103	-187.81	1.08	12	3.23	-16.00	2788.00	5230	20231201	-42.54	1420	20230726	111.62	3445	-12.77	20240102	2380	26.26	20240201	5230	-42.54	20231201	1420	111.62	20230726	0.55	N	004100	500	183 억	912170	N	N	4019	N	N
68	20240219	140146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	105	2	3.60	3382799450	1124527	215.14	3040	3110	2915	3795	2045	2920	3008.20	2.49	6167	3023	2971	2903	2851	2783	2997	2877	184	875	500	1750	5	1	36700000	1110	-189.06	1.09	12	3.06	-16.00	2788.00	5230	20231201	-42.16	1420	20230726	113.03	3445	-12.19	20240102	2380	27.10	20240201	5230	-42.16	20231201	1420	113.03	20230726	0.55	N	004100	500	183 억	912170	N	N	4019	N	N
69	20240219	130148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	140	2	4.79	3221752850	1071596	205.02	3040	3110	2915	3795	2045	2920	3006.50	2.49	3271	3023	2971	2903	2851	2783	2997	2877	184	875	500	1750	5	1	36700000	1123	-191.25	1.10	12	2.92	-16.00	2788.00	5230	20231201	-41.49	1420	20230726	115.49	3445	-11.18	20240102	2380	28.57	20240201	5230	-41.49	20231201	1420	115.49	20230726	0.55	N	004100	500	183 억	912170	N	N	4019	N	N
70	20240219	120147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	140	2	4.79	2846978310	949190	181.60	3040	3110	2915	3795	2045	2920	2999.38	2.49	6512	3023	2971	2903	2851	2783	2997	2877	184	875	500	1750	5	1	36700000	1123	-191.25	1.10	12	2.59	-16.00	2788.00	5230	20231201	-41.49	1420	20230726	115.49	3445	-11.18	20240102	2380	28.57	20240201	5230	-41.49	20231201	1420	115.49	20230726	0.55	N	004100	500	183 억	912170	N	N	4019	N	N
71	20240219	110146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	70	2	2.40	2112930255	706608	135.19	3040	3110	2915	3795	2045	2920	2990.25	2.49	-39332	3023	2971	2903	2851	2783	2997	2877	184	875	500	1750	5	1	36700000	1097	-186.88	1.07	12	1.93	-16.00	2788.00	5230	20231201	-42.83	1420	20230726	110.56	3445	-13.21	20240102	2380	25.63	20240201	5230	-42.83	20231201	1420	110.56	20230726	0.55	N	004100	500	183 억	912170	N	N	4019	N	N
72	20240219	100146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	30	2	1.03	1847835780	617510	118.14	3040	3110	2915	3795	2045	2920	2992.40	2.49	-22464	3023	2971	2903	2851	2783	2997	2877	184	875	500	1750	5	1	36700000	1083	-184.38	1.06	12	1.68	-16.00	2788.00	5230	20231201	-43.59	1420	20230726	107.75	3445	-14.37	20240102	2380	23.95	20240201	5230	-43.59	20231201	1420	107.75	20230726	0.55	N	004100	500	183 억	912170	N	N	4019	N	N
73	20240219	090146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	140	2	4.79	490622245	160778	30.76	3040	3110	2930	3795	2045	2920	3051.58	2.49	-25011	3023	2971	2903	2851	2783	2997	2877	184	875	500	1750	5	1	36700000	1123	-191.25	1.10	12	0.44	-16.00	2788.00	5230	20231201	-41.49	1420	20230726	115.49	3445	-11.18	20240102	2380	28.57	20240201	5230	-41.49	20231201	1420	115.49	20230726	0.55	N	004100	500	183 억	912170	N	N	4019	N	N
74	20240216	160144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	20	2	0.69	1497297995	516577	110.19	2915	2955	2835	3770	2030	2900	2898.44	2.30	60124	2986	2942	2896	2852	2806	2920	2830	184	870	500	1740	5	1	36700000	1072	-182.50	1.05	12	1.41	-16.00	2788.00	5230	20231201	-44.17	1420	20230726	105.63	3445	-15.24	20240102	2380	22.69	20240201	5230	-44.17	20231201	1420	105.63	20230726	0.47	N	004100	500	183 억	844621	N	N	4019	N	N
75	20240216	150146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	15	2	0.52	1359873560	469523	100.16	2915	2955	2835	3770	2030	2900	2896.29	2.30	56961	2986	2942	2896	2852	2806	2920	2830	184	870	500	1740	5	1	36700000	1070	-182.19	1.05	12	1.28	-16.00	2788.00	5230	20231201	-44.26	1420	20230726	105.28	3445	-15.38	20240102	2380	22.48	20240201	5230	-44.26	20231201	1420	105.28	20230726	0.47	N	004100	500	183 억	844621	N	N	2684	N	N
76	20240216	140147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	35	2	1.21	1239251105	428292	91.36	2915	2955	2835	3770	2030	2900	2893.47	2.30	58190	2986	2942	2896	2852	2806	2920	2830	184	870	500	1740	5	1	36700000	1077	-183.44	1.05	12	1.17	-16.00	2788.00	5230	20231201	-43.88	1420	20230726	106.69	3445	-14.80	20240102	2380	23.32	20240201	5230	-43.88	20231201	1420	106.69	20230726	0.47	N	004100	500	183 억	844621	N	N	2684	N	N
77	20240216	130145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	25	2	0.86	1126287350	389709	83.13	2915	2955	2835	3770	2030	2900	2890.07	2.30	49375	2986	2942	2896	2852	2806	2920	2830	184	870	500	1740	5	1	36700000	1073	-182.81	1.05	12	1.06	-16.00	2788.00	5230	20231201	-44.07	1420	20230726	105.99	3445	-15.09	20240102	2380	22.90	20240201	5230	-44.07	20231201	1420	105.99	20230726	0.47	N	004100	500	183 억	844621	N	N	2684	N	N
78	20240216	120147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	20	2	0.69	951197150	329800	70.35	2915	2955	2835	3770	2030	2900	2884.16	2.30	36265	2986	2942	2896	2852	2806	2920	2830	184	870	500	1740	5	1	36700000	1072	-182.50	1.05	12	0.90	-16.00	2788.00	5230	20231201	-44.17	1420	20230726	105.63	3445	-15.24	20240102	2380	22.69	20240201	5230	-44.17	20231201	1420	105.63	20230726	0.47	N	004100	500	183 억	844621	N	N	2684	N	N
79	20240216	110147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	30	2	1.03	838646740	291325	62.14	2915	2955	2835	3770	2030	2900	2878.72	2.30	41285	2986	2942	2896	2852	2806	2920	2830	184	870	500	1740	5	1	36700000	1075	-183.12	1.05	12	0.79	-16.00	2788.00	5230	20231201	-43.98	1420	20230726	106.34	3445	-14.95	20240102	2380	23.11	20240201	5230	-43.98	20231201	1420	106.34	20230726	0.47	N	004100	500	183 억	844621	N	N	2684	N	N
80	20240216	100146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-15	5	-0.52	609346620	212861	45.41	2915	2920	2835	3770	2030	2900	2862.63	2.30	45988	2986	2942	2896	2852	2806	2920	2830	184	870	500	1740	5	1	36700000	1059	-180.31	1.03	12	0.58	-16.00	2788.00	5230	20231201	-44.84	1420	20230726	103.17	3445	-16.26	20240102	2380	21.22	20240201	5230	-44.84	20231201	1420	103.17	20230726	0.47	N	004100	500	183 억	844621	N	N	2684	N	N
81	20240216	090146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-25	5	-0.86	34554030	11920	2.54	2915	2920	2875	3770	2030	2900	2898.81	2.30	-9590	2986	2942	2896	2852	2806	2920	2830	184	870	500	1740	5	1	36700000	1055	-179.69	1.03	12	0.03	-16.00	2788.00	5230	20231201	-45.03	1420	20230726	102.46	3445	-16.55	20240102	2380	20.80	20240201	5230	-45.03	20231201	1420	102.46	20230726	0.47	N	004100	500	183 억	844621	N	N	2684	N	N
82	20240215	160145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	20	2	0.69	1344814855	465445	43.18	2920	2940	2850	3740	2020	2880	2889.30	2.35	-21720	3056	2967	2911	2822	2766	3012	2867	184	860	500	1720	5	1	36700000	1064	-181.25	1.04	12	1.27	-16.00	2788.00	5230	20231201	-44.55	1420	20230726	104.23	3445	-15.82	20240102	2380	21.85	20240201	5230	-44.55	20231201	1420	104.23	20230726	0.49	N	004100	500	183 억	863963	N	N	2684	N	N
83	20240215	150145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-5	5	-0.17	1234239195	427108	39.62	2920	2940	2850	3740	2020	2880	2889.76	2.35	-18343	3056	2967	2911	2822	2766	3012	2867	184	860	500	1720	5	1	36700000	1055	-179.69	1.03	12	1.16	-16.00	2788.00	5230	20231201	-45.03	1420	20230726	102.46	3445	-16.55	20240102	2380	20.80	20240201	5230	-45.03	20231201	1420	102.46	20230726	0.49	N	004100	500	183 억	863963	N	N	1332	N	N
84	20240215	140145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	10	2	0.35	1139955205	394428	36.59	2920	2940	2850	3740	2020	2880	2890.15	2.35	-5262	3056	2967	2911	2822	2766	3012	2867	184	860	500	1720	5	1	36700000	1061	-180.62	1.04	12	1.07	-16.00	2788.00	5230	20231201	-44.74	1420	20230726	103.52	3445	-16.11	20240102	2380	21.43	20240201	5230	-44.74	20231201	1420	103.52	20230726	0.49	N	004100	500	183 억	863963	N	N	1332	N	N
85	20240215	130146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-5	5	-0.17	1044780915	361334	33.52	2920	2940	2850	3740	2020	2880	2891.45	2.35	-4034	3056	2967	2911	2822	2766	3012	2867	184	860	500	1720	5	1	36700000	1055	-179.69	1.03	12	0.98	-16.00	2788.00	5230	20231201	-45.03	1420	20230726	102.46	3445	-16.55	20240102	2380	20.80	20240201	5230	-45.03	20231201	1420	102.46	20230726	0.49	N	004100	500	183 억	863963	N	N	1332	N	N
86	20240215	120146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	15	2	0.52	891435880	308050	28.58	2920	2940	2850	3740	2020	2880	2893.80	2.35	4060	3056	2967	2911	2822	2766	3012	2867	184	860	500	1720	5	1	36700000	1062	-180.94	1.04	12	0.84	-16.00	2788.00	5230	20231201	-44.65	1420	20230726	103.87	3445	-15.97	20240102	2380	21.64	20240201	5230	-44.65	20231201	1420	103.87	20230726	0.49	N	004100	500	183 억	863963	N	N	1332	N	N
87	20240215	110144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	5	2	0.17	744499660	257493	23.89	2920	2940	2850	3740	2020	2880	2891.34	2.35	13046	3056	2967	2911	2822	2766	3012	2867	184	860	500	1720	5	1	36700000	1059	-180.31	1.03	12	0.70	-16.00	2788.00	5230	20231201	-44.84	1420	20230726	103.17	3445	-16.26	20240102	2380	21.22	20240201	5230	-44.84	20231201	1420	103.17	20230726	0.49	N	004100	500	183 억	863963	N	N	1332	N	N
88	20240215	100145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	10	2	0.35	558814045	193133	17.92	2920	2940	2850	3740	2020	2880	2893.42	2.35	-3699	3056	2967	2911	2822	2766	3012	2867	184	860	500	1720	5	1	36700000	1061	-180.62	1.04	12	0.53	-16.00	2788.00	5230	20231201	-44.74	1420	20230726	103.52	3445	-16.11	20240102	2380	21.43	20240201	5230	-44.74	20231201	1420	103.52	20230726	0.49	N	004100	500	183 억	863963	N	N	1332	N	N
89	20240215	090143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	33831980	11704	1.09	2920	2920	2870	3740	2020	2880	2890.63	2.35	-9342	3056	2967	2911	2822	2766	3012	2867	184	860	500	1720	5	1	36700000	1057	-180.00	1.03	12	0.03	-16.00	2788.00	5230	20231201	-44.93	1420	20230726	102.82	3445	-16.40	20240102	2380	21.01	20240201	5230	-44.93	20231201	1420	102.82	20230726	0.49	N	004100	500	183 억	863963	N	N	1332	N	N
90	20240214	160145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	25	2	0.88	3137824210	1073433	60.76	2860	3000	2855	3710	2000	2855	2923.23	2.28	20447	3138	2996	2798	2656	2458	3067	2727	184	855	500	1710	5	1	36700000	1057	-180.00	1.03	12	2.92	-16.00	2788.00	5230	20231201	-44.93	1420	20230726	102.82	3445	-16.40	20240102	2380	21.01	20240201	5230	-44.93	20231201	1420	102.82	20230726	0.49	N	004100	500	183 억	835405	N	N	1332	N	N
91	20240214	150144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	15	2	0.53	3070580370	1050026	59.43	2860	3000	2855	3710	2000	2855	2924.36	2.28	21401	3138	2996	2798	2656	2458	3067	2727	184	855	500	1710	5	1	36700000	1053	-179.38	1.03	12	2.86	-16.00	2788.00	5230	20231201	-45.12	1420	20230726	102.11	3445	-16.69	20240102	2380	20.59	20240201	5230	-45.12	20231201	1420	102.11	20230726	0.49	N	004100	500	183 억	835405	N	N	0	N	N
92	20240214	140145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	50	2	1.75	2770057675	945485	53.51	2860	3000	2855	3710	2000	2855	2929.86	2.28	19455	3138	2996	2798	2656	2458	3067	2727	184	855	500	1710	5	1	36700000	1066	-181.56	1.04	12	2.58	-16.00	2788.00	5230	20231201	-44.46	1420	20230726	104.58	3445	-15.67	20240102	2380	22.06	20240201	5230	-44.46	20231201	1420	104.58	20230726	0.49	N	004100	500	183 억	835405	N	N	0	N	N
93	20240214	130148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	50	2	1.75	2577714750	879290	49.77	2860	3000	2855	3710	2000	2855	2931.68	2.28	28911	3138	2996	2798	2656	2458	3067	2727	184	855	500	1710	5	1	36700000	1066	-181.56	1.04	12	2.40	-16.00	2788.00	5230	20231201	-44.46	1420	20230726	104.58	3445	-15.67	20240102	2380	22.06	20240201	5230	-44.46	20231201	1420	104.58	20230726	0.49	N	004100	500	183 억	835405	N	N	0	N	N
94	20240214	120144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	35	2	1.23	2427412245	827311	46.83	2860	3000	2855	3710	2000	2855	2934.20	2.28	29558	3138	2996	2798	2656	2458	3067	2727	184	855	500	1710	5	1	36700000	1061	-180.62	1.04	12	2.25	-16.00	2788.00	5230	20231201	-44.74	1420	20230726	103.52	3445	-16.11	20240102	2380	21.43	20240201	5230	-44.74	20231201	1420	103.52	20230726	0.49	N	004100	500	183 억	835405	N	N	0	N	N
95	20240214	110145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	65	2	2.28	2208657275	751878	42.56	2860	3000	2855	3710	2000	2855	2937.64	2.28	35878	3138	2996	2798	2656	2458	3067	2727	184	855	500	1710	5	1	36700000	1072	-182.50	1.05	12	2.05	-16.00	2788.00	5230	20231201	-44.17	1420	20230726	105.63	3445	-15.24	20240102	2380	22.69	20240201	5230	-44.17	20231201	1420	105.63	20230726	0.49	N	004100	500	183 억	835405	N	N	0	N	N
96	20240214	090143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	45	2	1.58	145750005	50702	2.87	2860	2905	2855	3710	2000	2855	2875.06	2.28	10191	3138	2996	2798	2656	2458	3067	2727	184	855	500	1710	5	1	36700000	1064	-181.25	1.04	12	0.14	-16.00	2788.00	5230	20231201	-44.55	1420	20230726	104.23	3445	-15.82	20240102	2380	21.85	20240201	5230	-44.55	20231201	1420	104.23	20230726	0.49	N	004100	500	183 억	835405	N	N	0	N	N
97	20240213	160144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	235	2	8.97	4953009550	1758904	339.88	2600	2940	2600	3405	1835	2620	2815.89	2.14	55693	2743	2681	2578	2516	2413	2712	2547	184	785	500	1570	5	1	36700000	1048	-178.44	1.02	12	4.79	-16.00	2788.00	5230	20231201	-45.41	1420	20230726	101.06	3445	-17.13	20240102	2380	19.96	20240201	5230	-45.41	20231201	1420	101.06	20230726	0.50	N	004100	500	183 억	787212	N	N	0	N	N
98	20240213	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	260	2	9.92	4736784175	1683447	325.29	2600	2940	2600	3405	1835	2620	2813.81	2.14	62872	2743	2681	2578	2516	2413	2712	2547	184	785	500	1570	5	1	36700000	1057	-180.00	1.03	12	4.59	-16.00	2788.00	5230	20231201	-44.93	1420	20230726	102.82	3445	-16.40	20240102	2380	21.01	20240201	5230	-44.93	20231201	1420	102.82	20230726	0.50	N	004100	500	183 억	787212	N	N	0	N	N
99	20240213	140144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	240	2	9.16	4355793065	1550540	299.61	2600	2940	2600	3405	1835	2620	2809.28	2.14	71808	2743	2681	2578	2516	2413	2712	2547	184	785	500	1570	5	1	36700000	1050	-178.75	1.03	12	4.22	-16.00	2788.00	5230	20231201	-45.32	1420	20230726	101.41	3445	-16.98	20240102	2380	20.17	20240201	5230	-45.32	20231201	1420	101.41	20230726	0.50	N	004100	500	183 억	787212	N	N	0	N	N
100	20240213	130143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	290	2	11.07	3993098450	1423628	275.09	2600	2940	2600	3405	1835	2620	2804.95	2.14	80422	2743	2681	2578	2516	2413	2712	2547	184	785	500	1570	5	1	36700000	1068	-181.88	1.04	12	3.88	-16.00	2788.00	5230	20231201	-44.36	1420	20230726	104.93	3445	-15.53	20240102	2380	22.27	20240201	5230	-44.36	20231201	1420	104.93	20230726	0.50	N	004100	500	183 억	787212	N	N	0	N	N
101	20240213	120144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	215	2	8.21	2812836785	1011943	195.54	2600	2875	2600	3405	1835	2620	2779.73	2.14	87607	2743	2681	2578	2516	2413	2712	2547	184	785	500	1570	5	1	36700000	1040	-177.19	1.02	12	2.76	-16.00	2788.00	5230	20231201	-45.79	1420	20230726	99.65	3445	-17.71	20240102	2380	19.12	20240201	5230	-45.79	20231201	1420	99.65	20230726	0.50	N	004100	500	183 억	787212	N	N	0	N	N
102	20240213	110144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	215	2	8.21	1947062140	707349	136.68	2600	2840	2600	3405	1835	2620	2752.72	2.14	47351	2743	2681	2578	2516	2413	2712	2547	184	785	500	1570	5	1	36700000	1040	-177.19	1.02	12	1.93	-16.00	2788.00	5230	20231201	-45.79	1420	20230726	99.65	3445	-17.71	20240102	2380	19.12	20240201	5230	-45.79	20231201	1420	99.65	20230726	0.50	N	004100	500	183 억	787212	N	N	0	N	N
103	20240213	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	130	2	4.96	903683305	334277	64.59	2600	2760	2600	3405	1835	2620	2703.54	2.14	13227	2743	2681	2578	2516	2413	2712	2547	184	785	500	1570	5	1	36700000	1009	-171.88	0.99	12	0.91	-16.00	2788.00	5230	20231201	-47.42	1420	20230726	93.66	3445	-20.17	20240102	2380	15.55	20240201	5230	-47.42	20231201	1420	93.66	20230726	0.50	N	004100	500	183 억	787212	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History