KissMeData/003570/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160146	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	18670	330	2	1.80	3057790850	162380	136.86	18350	19240	18320	23800	12840	18340	18831.29	5.72	-4920	19313	18826	18163	17676	17013	19070	17920	856	5460	2500	13570	10	1	33252697	6208	12.53	0.79	12	0.49	1490.00	23609.00	19240	20240229	-2.96	8210	20230324	127.41	19240	-2.96	20240229	13700	36.28	20240124	19240	-2.96	20240229	8210	127.41	20230324	0.56	N	003570	2500	856 억	1902900	N	N	37	N	N
3	20240229	150146	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	18790	450	2	2.45	2856166090	151580	127.76	18350	19240	18320	23800	12840	18340	18842.63	5.72	-2604	19313	18826	18163	17676	17013	19070	17920	856	5460	2500	13570	10	1	33252697	6248	12.61	0.80	12	0.46	1490.00	23609.00	19240	20240229	-2.34	8210	20230324	128.87	19240	-2.34	20240229	13700	37.15	20240124	19240	-2.34	20240229	8210	128.87	20230324	0.56	N	003570	2500	856 억	1902900	N	N	118	N	N
4	20240229	140146	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	18660	320	2	1.74	2686976820	142554	120.15	18350	19240	18320	23800	12840	18340	18848.83	5.72	-2037	19313	18826	18163	17676	17013	19070	17920	856	5460	2500	13570	10	1	33252697	6205	12.52	0.79	12	0.43	1490.00	23609.00	19240	20240229	-3.01	8210	20230324	127.28	19240	-3.01	20240229	13700	36.20	20240124	19240	-3.01	20240229	8210	127.28	20230324	0.56	N	003570	2500	856 억	1902900	N	N	118	N	N
5	20240229	130146	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	18700	360	2	1.96	2452915870	130025	109.59	18350	19240	18320	23800	12840	18340	18864.96	5.72	-6455	19313	18826	18163	17676	17013	19070	17920	856	5460	2500	13570	10	1	33252697	6218	12.55	0.79	12	0.39	1490.00	23609.00	19240	20240229	-2.81	8210	20230324	127.77	19240	-2.81	20240229	13700	36.50	20240124	19240	-2.81	20240229	8210	127.77	20230324	0.56	N	003570	2500	856 억	1902900	N	N	118	N	N
6	20240229	120146	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	18830	490	2	2.67	2208151850	116976	98.59	18350	19240	18320	23800	12840	18340	18876.96	5.72	-7620	19313	18826	18163	17676	17013	19070	17920	856	5460	2500	13570	10	1	33252697	6261	12.64	0.80	12	0.35	1490.00	23609.00	19240	20240229	-2.13	8210	20230324	129.35	19240	-2.13	20240229	13700	37.45	20240124	19240	-2.13	20240229	8210	129.35	20230324	0.56	N	003570	2500	856 억	1902900	N	N	118	N	N
7	20240229	110146	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	18920	580	2	3.16	1929147510	102107	86.06	18350	19240	18320	23800	12840	18340	18893.39	5.72	-3818	19313	18826	18163	17676	17013	19070	17920	856	5460	2500	13570	10	1	33252697	6291	12.70	0.80	12	0.31	1490.00	23609.00	19240	20240229	-1.66	8210	20230324	130.45	19240	-1.66	20240229	13700	38.10	20240124	19240	-1.66	20240229	8210	130.45	20230324	0.56	N	003570	2500	856 억	1902900	N	N	118	N	N
8	20240229	100147	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	19030	690	2	3.76	1506677150	79976	67.41	18350	19240	18320	23800	12840	18340	18839.12	5.72	-3220	19313	18826	18163	17676	17013	19070	17920	856	5460	2500	13570	10	1	33252697	6328	12.77	0.81	12	0.24	1490.00	23609.00	19240	20240229	-1.09	8210	20230324	131.79	19240	-1.09	20240229	13700	38.91	20240124	19240	-1.09	20240229	8210	131.79	20230324	0.56	N	003570	2500	856 억	1902900	N	N	118	N	N
9	20240229	090147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18320	-20	5	-0.11	17683030	964	0.81	18350	18360	18320	23800	12840	18340	18343.39	5.72	-389	19313	18826	18163	17676	17013	19070	17920	856	5460	2500	13570	10	1	33252697	6092	12.30	0.78	12	0.00	1490.00	23609.00	18650	20240228	-1.77	8210	20230324	123.14	18650	-1.77	20240228	13700	33.72	20240124	18650	-1.77	20240228	8210	123.14	20230324	0.56	N	003570	2500	856 억	1902900	N	N	118	N	N
10	20240228	160139	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	18340	860	2	4.92	2144894620	118299	109.17	17500	18650	17500	22700	12240	17480	18129.61	5.65	27250	18393	17936	17523	17066	16653	18165	17295	856	5220	2500	12930	10	1	33252697	6099	12.31	0.78	12	0.36	1490.00	23609.00	18650	20240228	-1.66	8210	20230324	123.39	18650	-1.66	20240228	13700	33.87	20240124	18650	-1.66	20240228	8210	123.39	20230324	0.56	N	003570	2500	856 억	1879601	N	N	118	N	N
11	20240228	150140	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	18380	900	2	5.15	2023061330	111663	103.04	17500	18650	17500	22700	12240	17480	18117.56	5.65	25586	18393	17936	17523	17066	16653	18165	17295	856	5220	2500	12930	10	1	33252697	6112	12.34	0.78	12	0.34	1490.00	23609.00	18650	20240228	-1.45	8210	20230324	123.87	18650	-1.45	20240228	13700	34.16	20240124	18650	-1.45	20240228	8210	123.87	20230324	0.56	N	003570	2500	856 억	1879601	N	N	10	N	N
12	20240228	140146	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	18300	820	2	4.69	1731622410	95819	88.42	17500	18650	17500	22700	12240	17480	18071.81	5.65	22464	18393	17936	17523	17066	16653	18165	17295	856	5220	2500	12930	10	1	33252697	6085	12.28	0.78	12	0.29	1490.00	23609.00	18650	20240228	-1.88	8210	20230324	122.90	18650	-1.88	20240228	13700	33.58	20240124	18650	-1.88	20240228	8210	122.90	20230324	0.56	N	003570	2500	856 억	1879601	N	N	10	N	N
13	20240228	130146	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	18050	570	2	3.26	935110330	52299	48.26	17500	18090	17500	22700	12240	17480	17880.08	5.65	5186	18393	17936	17523	17066	16653	18165	17295	856	5220	2500	12930	10	1	33252697	6002	12.11	0.76	12	0.16	1490.00	23609.00	18090	20240228	-0.22	8210	20230324	119.85	18090	-0.22	20240228	13700	31.75	20240124	18090	-0.22	20240228	8210	119.85	20230324	0.56	N	003570	2500	856 억	1879601	N	N	10	N	N
14	20240228	120147	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17890	410	2	2.35	809601510	45326	41.83	17500	18080	17500	22700	12240	17480	17861.75	5.65	1330	18393	17936	17523	17066	16653	18165	17295	856	5220	2500	12930	10	1	33252697	5949	12.01	0.76	12	0.14	1490.00	23609.00	18080	20240228	-1.05	8210	20230324	117.90	18080	-1.05	20240228	13700	30.58	20240124	18080	-1.05	20240228	8210	117.90	20230324	0.56	N	003570	2500	856 억	1879601	N	N	10	N	N
15	20240228	110144	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17680	200	2	1.14	736012660	41188	38.01	17500	18080	17500	22700	12240	17480	17869.59	5.65	355	18393	17936	17523	17066	16653	18165	17295	856	5220	2500	12930	10	1	33252697	5879	11.87	0.75	12	0.12	1490.00	23609.00	18080	20240228	-2.21	8210	20230324	115.35	18080	-2.21	20240228	13700	29.05	20240124	18080	-2.21	20240228	8210	115.35	20230324	0.56	N	003570	2500	856 억	1879601	N	N	10	N	N
16	20240228	100146	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17930	450	2	2.57	561135260	31349	28.93	17500	18080	17500	22700	12240	17480	17899.62	5.65	3001	18393	17936	17523	17066	16653	18165	17295	856	5220	2500	12930	10	1	33252697	5962	12.03	0.76	12	0.09	1490.00	23609.00	18080	20240228	-0.83	8210	20230324	118.39	18080	-0.83	20240228	13700	30.88	20240124	18080	-0.83	20240228	8210	118.39	20230324	0.56	N	003570	2500	856 억	1879601	N	N	10	N	N
17	20240228	090146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17520	40	2	0.23	9530630	542	0.50	17500	17600	17500	22700	12240	17480	17584.19	5.65	399	18393	17936	17523	17066	16653	18165	17295	856	5220	2500	12930	10	1	33252697	5826	11.76	0.74	12	0.00	1490.00	23609.00	17980	20240227	-2.56	8210	20230324	113.40	17980	-2.56	20240227	13700	27.88	20240124	17980	-2.56	20240227	8210	113.40	20230324	0.56	N	003570	2500	856 억	1879601	N	N	10	N	N
18	20240227	160147	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17480	120	2	0.69	1901982910	108158	164.31	17210	17980	17110	22550	12160	17360	17585.28	5.65	5044	17786	17572	17276	17062	16766	17680	17170	856	5190	2500	12840	10	1	33252697	5813	11.73	0.74	12	0.33	1490.00	23609.00	17980	20240227	-2.78	8210	20230324	112.91	17980	-2.78	20240227	13700	27.59	20240124	17980	-2.78	20240227	8210	112.91	20230324	0.59	N	003570	2500	856 억	1877903	N	N	10	N	N
19	20240227	150146	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17480	120	2	0.69	1791209880	101815	154.67	17210	17980	17110	22550	12160	17360	17592.79	5.65	5420	17786	17572	17276	17062	16766	17680	17170	856	5190	2500	12840	10	1	33252697	5813	11.73	0.74	12	0.31	1490.00	23609.00	17980	20240227	-2.78	8210	20230324	112.91	17980	-2.78	20240227	13700	27.59	20240124	17980	-2.78	20240227	8210	112.91	20230324	0.59	N	003570	2500	856 억	1877903	N	N	47	N	N
20	20240227	140147	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17430	70	2	0.40	1648056780	93588	142.17	17210	17980	17110	22550	12160	17360	17609.70	5.65	6022	17786	17572	17276	17062	16766	17680	17170	856	5190	2500	12840	10	1	33252697	5796	11.70	0.74	12	0.28	1490.00	23609.00	17980	20240227	-3.06	8210	20230324	112.30	17980	-3.06	20240227	13700	27.23	20240124	17980	-3.06	20240227	8210	112.30	20230324	0.59	N	003570	2500	856 억	1877903	N	N	47	N	N
21	20240227	130139	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17530	170	2	0.98	1477964580	83853	127.38	17210	17980	17110	22550	12160	17360	17625.66	5.65	4571	17786	17572	17276	17062	16766	17680	17170	856	5190	2500	12840	10	1	33252697	5829	11.77	0.74	12	0.25	1490.00	23609.00	17980	20240227	-2.50	8210	20230324	113.52	17980	-2.50	20240227	13700	27.96	20240124	17980	-2.50	20240227	8210	113.52	20230324	0.59	N	003570	2500	856 억	1877903	N	N	47	N	N
22	20240227	120147	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17520	160	2	0.92	1373056630	77870	118.29	17210	17980	17110	22550	12160	17360	17632.68	5.65	3519	17786	17572	17276	17062	16766	17680	17170	856	5190	2500	12840	10	1	33252697	5826	11.76	0.74	12	0.23	1490.00	23609.00	17980	20240227	-2.56	8210	20230324	113.40	17980	-2.56	20240227	13700	27.88	20240124	17980	-2.56	20240227	8210	113.40	20230324	0.59	N	003570	2500	856 억	1877903	N	N	47	N	N
23	20240227	110146	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17790	430	2	2.48	1130452200	64083	97.35	17210	17980	17110	22550	12160	17360	17640.44	5.65	4724	17786	17572	17276	17062	16766	17680	17170	856	5190	2500	12840	10	1	33252697	5916	11.94	0.75	12	0.19	1490.00	23609.00	17980	20240227	-1.06	8210	20230324	116.69	17980	-1.06	20240227	13700	29.85	20240124	17980	-1.06	20240227	8210	116.69	20230324	0.59	N	003570	2500	856 억	1877903	N	N	47	N	N
24	20240227	100146	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17420	60	2	0.35	404751230	23169	35.20	17210	17800	17110	22550	12160	17360	17469.52	5.65	-1368	17786	17572	17276	17062	16766	17680	17170	856	5190	2500	12840	10	1	33252697	5793	11.69	0.74	12	0.07	1490.00	23609.00	17800	20240227	-2.13	8210	20230324	112.18	17800	-2.13	20240227	13700	27.15	20240124	17800	-2.13	20240227	8210	112.18	20230324	0.59	N	003570	2500	856 억	1877903	N	N	47	N	N
25	20240227	090146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17210	-150	5	-0.86	22988410	1337	2.03	17210	17280	17110	22550	12160	17360	17194.02	5.65	-851	17786	17572	17276	17062	16766	17680	17170	856	5190	2500	12840	10	1	33252697	5723	11.55	0.73	12	0.00	1490.00	23609.00	17740	20240222	-2.99	8210	20230324	109.62	17740	-2.99	20240222	13700	25.62	20240124	17740	-2.99	20240222	8210	109.62	20230324	0.59	N	003570	2500	856 억	1877903	N	N	47	N	N
26	20240226	160145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17360	60	2	0.35	1129611850	65497	55.91	16980	17490	16980	22450	12110	17300	17246.77	5.64	13861	18006	17652	17136	16782	16266	17395	16525	856	5150	2500	12800	10	1	33252697	5773	25.09	0.78	12	0.20	692.00	22356.00	17740	20240222	-2.14	8210	20230324	111.45	17740	-2.14	20240222	13700	26.72	20240124	17740	-2.14	20240222	8210	111.45	20230324	0.57	N	003570	2500	856 억	1874130	N	N	47	N	N
27	20240226	150146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17340	40	2	0.23	1012556760	58767	50.16	16980	17490	16980	22450	12110	17300	17230.02	5.64	13579	18006	17652	17136	16782	16266	17395	16525	856	5150	2500	12800	10	1	33252697	5766	25.06	0.78	12	0.18	692.00	22356.00	17740	20240222	-2.25	8210	20230324	111.21	17740	-2.25	20240222	13700	26.57	20240124	17740	-2.25	20240222	8210	111.21	20230324	0.57	N	003570	2500	856 억	1874130	N	N	2	N	N
28	20240226	140145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17170	-130	5	-0.75	723286790	42117	35.95	16980	17390	16980	22450	12110	17300	17173.27	5.64	7807	18006	17652	17136	16782	16266	17395	16525	856	5150	2500	12800	10	1	33252697	5709	24.81	0.77	12	0.13	692.00	22356.00	17740	20240222	-3.21	8210	20230324	109.14	17740	-3.21	20240222	13700	25.33	20240124	17740	-3.21	20240222	8210	109.14	20230324	0.57	N	003570	2500	856 억	1874130	N	N	2	N	N
29	20240226	130145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17300	0	3	0.00	606799390	35352	30.18	16980	17390	16980	22450	12110	17300	17164.50	5.64	9510	18006	17652	17136	16782	16266	17395	16525	856	5150	2500	12800	10	1	33252697	5753	25.00	0.77	12	0.11	692.00	22356.00	17740	20240222	-2.48	8210	20230324	110.72	17740	-2.48	20240222	13700	26.28	20240124	17740	-2.48	20240222	8210	110.72	20230324	0.57	N	003570	2500	856 억	1874130	N	N	2	N	N
30	20240226	120145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17270	-30	5	-0.17	553689730	32277	27.55	16980	17390	16980	22450	12110	17300	17154.31	5.64	8166	18006	17652	17136	16782	16266	17395	16525	856	5150	2500	12800	10	1	33252697	5743	24.96	0.77	12	0.10	692.00	22356.00	17740	20240222	-2.65	8210	20230324	110.35	17740	-2.65	20240222	13700	26.06	20240124	17740	-2.65	20240222	8210	110.35	20230324	0.57	N	003570	2500	856 억	1874130	N	N	2	N	N
31	20240226	110145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17220	-80	5	-0.46	500412820	29183	24.91	16980	17390	16980	22450	12110	17300	17147.41	5.64	5839	18006	17652	17136	16782	16266	17395	16525	856	5150	2500	12800	10	1	33252697	5726	24.88	0.77	12	0.09	692.00	22356.00	17740	20240222	-2.93	8210	20230324	109.74	17740	-2.93	20240222	13700	25.69	20240124	17740	-2.93	20240222	8210	109.74	20230324	0.57	N	003570	2500	856 억	1874130	N	N	2	N	N
32	20240226	100144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17210	-90	5	-0.52	274380850	15971	13.63	16980	17390	16980	22450	12110	17300	17179.94	5.64	1725	18006	17652	17136	16782	16266	17395	16525	856	5150	2500	12800	10	1	33252697	5723	24.87	0.77	12	0.05	692.00	22356.00	17740	20240222	-2.99	8210	20230324	109.62	17740	-2.99	20240222	13700	25.62	20240124	17740	-2.99	20240222	8210	109.62	20230324	0.57	N	003570	2500	856 억	1874130	N	N	2	N	N
33	20240226	090141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17140	-160	5	-0.92	65016300	3824	3.26	16980	17140	16980	22450	12110	17300	17002.17	5.64	997	18006	17652	17136	16782	16266	17395	16525	856	5150	2500	12800	10	1	33252697	5700	24.77	0.77	12	0.01	692.00	22356.00	17740	20240222	-3.38	8210	20230324	108.77	17740	-3.38	20240222	13700	25.11	20240124	17740	-3.38	20240222	8210	108.77	20230324	0.57	N	003570	2500	856 억	1874130	N	N	2	N	N
34	20240223	160144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17300	-70	5	-0.40	2000601350	117096	53.19	17490	17490	16620	22550	12160	17370	17084.60	5.66	-6146	18210	17790	17320	16900	16430	18000	17110	856	5180	2500	12850	10	1	33252697	5753	25.00	0.77	12	0.35	692.00	22356.00	17740	20240222	-2.48	8210	20230324	110.72	17740	-2.48	20240222	13700	26.28	20240124	17740	-2.48	20240222	8210	110.72	20230324	0.58	N	003570	2500	856 억	1882853	N	N	2	N	N
35	20240223	150145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17410	40	2	0.23	1851444080	108518	49.29	17490	17490	16620	22550	12160	17370	17061.17	5.66	-5700	18210	17790	17320	16900	16430	18000	17110	856	5180	2500	12850	10	1	33252697	5789	25.16	0.78	12	0.33	692.00	22356.00	17740	20240222	-1.86	8210	20230324	112.06	17740	-1.86	20240222	13700	27.08	20240124	17740	-1.86	20240222	8210	112.06	20230324	0.58	N	003570	2500	856 억	1882853	N	N	7	N	N
36	20240223	140144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17220	-150	5	-0.86	1524733450	89599	40.70	17490	17490	16620	22550	12160	17370	17017.30	5.66	-3312	18210	17790	17320	16900	16430	18000	17110	856	5180	2500	12850	10	1	33252697	5726	24.88	0.77	12	0.27	692.00	22356.00	17740	20240222	-2.93	8210	20230324	109.74	17740	-2.93	20240222	13700	25.69	20240124	17740	-2.93	20240222	8210	109.74	20230324	0.58	N	003570	2500	856 억	1882853	N	N	7	N	N
37	20240223	130144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17240	-130	5	-0.75	1358318380	79921	36.30	17490	17490	16620	22550	12160	17370	16995.76	5.66	463	18210	17790	17320	16900	16430	18000	17110	856	5180	2500	12850	10	1	33252697	5733	24.91	0.77	12	0.24	692.00	22356.00	17740	20240222	-2.82	8210	20230324	109.99	17740	-2.82	20240222	13700	25.84	20240124	17740	-2.82	20240222	8210	109.99	20230324	0.58	N	003570	2500	856 억	1882853	N	N	7	N	N
38	20240223	120143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17100	-270	5	-1.55	1134854310	66906	30.39	17490	17490	16620	22550	12160	17370	16961.92	5.66	1782	18210	17790	17320	16900	16430	18000	17110	856	5180	2500	12850	10	1	33252697	5686	24.71	0.76	12	0.20	692.00	22356.00	17740	20240222	-3.61	8210	20230324	108.28	17740	-3.61	20240222	13700	24.82	20240124	17740	-3.61	20240222	8210	108.28	20230324	0.58	N	003570	2500	856 억	1882853	N	N	7	N	N
39	20240223	110144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16890	-480	5	-2.76	896409300	52807	23.99	17490	17490	16620	22550	12160	17370	16975.20	5.66	2925	18210	17790	17320	16900	16430	18000	17110	856	5180	2500	12850	10	1	33252697	5616	24.41	0.76	12	0.16	692.00	22356.00	17740	20240222	-4.79	8210	20230324	105.72	17740	-4.79	20240222	13700	23.28	20240124	17740	-4.79	20240222	8210	105.72	20230324	0.58	N	003570	2500	856 억	1882853	N	N	7	N	N
40	20240223	100143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16820	-550	5	-3.17	670252390	39421	17.91	17490	17490	16620	22550	12160	17370	17002.42	5.66	2930	18210	17790	17320	16900	16430	18000	17110	856	5180	2500	12850	10	1	33252697	5593	24.31	0.75	12	0.12	692.00	22356.00	17740	20240222	-5.19	8210	20230324	104.87	17740	-5.19	20240222	13700	22.77	20240124	17740	-5.19	20240222	8210	104.87	20230324	0.58	N	003570	2500	856 억	1882853	N	N	7	N	N
41	20240223	090144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17320	-50	5	-0.29	61698900	3551	1.61	17490	17490	17310	22550	12160	17370	17375.08	5.66	-3172	18210	17790	17320	16900	16430	18000	17110	856	5180	2500	12850	10	1	33252697	5759	25.03	0.77	12	0.01	692.00	22356.00	17740	20240222	-2.37	8210	20230324	110.96	17740	-2.37	20240222	13700	26.42	20240124	17740	-2.37	20240222	8210	110.96	20230324	0.58	N	003570	2500	856 억	1882853	N	N	7	N	N
42	20240222	160138	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17370	510	2	3.02	3830260150	218665	378.68	17000	17740	16850	21900	11810	16860	17516.58	5.59	31591	17140	17000	16780	16640	16420	17070	16710	856	5040	2500	12470	10	1	33252697	5776	25.10	0.78	12	0.66	692.00	22356.00	17740	20240222	-2.09	8210	20230324	111.57	17740	-2.09	20240222	13700	26.79	20240124	17740	-2.09	20240222	8210	111.57	20230324	0.58	N	003570	2500	856 억	1858036	N	N	7	N	N
43	20240222	150143	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17450	590	2	3.50	3612430100	206103	356.93	17000	17740	16850	21900	11810	16860	17527.30	5.59	30488	17140	17000	16780	16640	16420	17070	16710	856	5040	2500	12470	10	1	33252697	5803	25.22	0.78	12	0.62	692.00	22356.00	17740	20240222	-1.63	8210	20230324	112.55	17740	-1.63	20240222	13700	27.37	20240124	17740	-1.63	20240222	8210	112.55	20230324	0.58	N	003570	2500	856 억	1858036	N	N	1	N	N
44	20240222	140144	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17620	760	2	4.51	3247872060	185301	320.90	17000	17740	16850	21900	11810	16860	17527.55	5.59	34320	17140	17000	16780	16640	16420	17070	16710	856	5040	2500	12470	10	1	33252697	5859	25.46	0.79	12	0.56	692.00	22356.00	17740	20240222	-0.68	8210	20230324	114.62	17740	-0.68	20240222	13700	28.61	20240124	17740	-0.68	20240222	8210	114.62	20230324	0.58	N	003570	2500	856 억	1858036	N	N	1	N	N
45	20240222	130144	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17580	720	2	4.27	2727763540	155835	269.87	17000	17740	16850	21900	11810	16860	17504.18	5.59	28827	17140	17000	16780	16640	16420	17070	16710	856	5040	2500	12470	10	1	33252697	5846	25.40	0.79	12	0.47	692.00	22356.00	17740	20240222	-0.90	8210	20230324	114.13	17740	-0.90	20240222	13700	28.32	20240124	17740	-0.90	20240222	8210	114.13	20230324	0.58	N	003570	2500	856 억	1858036	N	N	1	N	N
46	20240222	120144	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17560	700	2	4.15	2403507760	137374	237.90	17000	17740	16850	21900	11810	16860	17496.09	5.59	29568	17140	17000	16780	16640	16420	17070	16710	856	5040	2500	12470	10	1	33252697	5839	25.38	0.79	12	0.41	692.00	22356.00	17740	20240222	-1.01	8210	20230324	113.89	17740	-1.01	20240222	13700	28.18	20240124	17740	-1.01	20240222	8210	113.89	20230324	0.58	N	003570	2500	856 억	1858036	N	N	1	N	N
47	20240222	110143	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17440	580	2	3.44	2142390130	122450	212.06	17000	17740	16850	21900	11810	16860	17496.04	5.59	31501	17140	17000	16780	16640	16420	17070	16710	856	5040	2500	12470	10	1	33252697	5799	25.20	0.78	12	0.37	692.00	22356.00	17740	20240222	-1.69	8210	20230324	112.42	17740	-1.69	20240222	13700	27.30	20240124	17740	-1.69	20240222	8210	112.42	20230324	0.58	N	003570	2500	856 억	1858036	N	N	1	N	N
48	20240222	100143	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17480	620	2	3.68	1132078570	65019	112.60	17000	17660	16850	21900	11810	16860	17411.50	5.59	17840	17140	17000	16780	16640	16420	17070	16710	856	5040	2500	12470	10	1	33252697	5813	25.26	0.78	12	0.20	692.00	22356.00	17660	20240222	-1.02	8210	20230324	112.91	17660	-1.02	20240222	13700	27.59	20240124	17660	-1.02	20240222	8210	112.91	20230324	0.58	N	003570	2500	856 억	1858036	N	N	1	N	N
49	20240222	090142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16900	40	2	0.24	36701260	2166	3.75	17000	17000	16900	21900	11810	16860	16944.26	5.59	-1677	17140	17000	16780	16640	16420	17070	16710	856	5040	2500	12470	10	1	33252697	5620	24.42	0.76	12	0.01	692.00	22356.00	17350	20240219	-2.59	8210	20230324	105.85	17350	-2.59	20240219	13700	23.36	20240124	17350	-2.59	20240219	8210	105.85	20230324	0.58	N	003570	2500	856 억	1858036	N	N	1	N	N
50	20240221	160142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16860	60	2	0.36	951643510	56801	54.42	16800	16920	16560	21800	11760	16800	16751.78	5.65	-21272	17480	17140	16780	16440	16080	16960	16260	856	5000	2500	12430	10	1	33252697	5606	24.36	0.75	12	0.17	692.00	22356.00	17350	20240219	-2.82	8210	20230324	105.36	17350	-2.82	20240219	13700	23.07	20240124	17350	-2.82	20240219	8210	105.36	20230324	0.59	N	003570	2500	856 억	1879225	N	N	1	N	N
51	20240221	150142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16810	10	2	0.06	809624250	48372	46.35	16800	16920	16560	21800	11760	16800	16737.29	5.65	-19956	17480	17140	16780	16440	16080	16960	16260	856	5000	2500	12430	10	1	33252697	5590	24.29	0.75	12	0.15	692.00	22356.00	17350	20240219	-3.11	8210	20230324	104.75	17350	-3.11	20240219	13700	22.70	20240124	17350	-3.11	20240219	8210	104.75	20230324	0.59	N	003570	2500	856 억	1879225	N	N	1	N	N
52	20240221	140142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16720	-80	5	-0.48	696353870	41620	39.88	16800	16920	16560	21800	11760	16800	16731.02	5.65	-17094	17480	17140	16780	16440	16080	16960	16260	856	5000	2500	12430	10	1	33252697	5560	24.16	0.75	12	0.13	692.00	22356.00	17350	20240219	-3.63	8210	20230324	103.65	17350	-3.63	20240219	13700	22.04	20240124	17350	-3.63	20240219	8210	103.65	20230324	0.59	N	003570	2500	856 억	1879225	N	N	1	N	N
53	20240221	130143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16740	-60	5	-0.36	612561500	36622	35.09	16800	16920	16560	21800	11760	16800	16726.34	5.65	-13669	17480	17140	16780	16440	16080	16960	16260	856	5000	2500	12430	10	1	33252697	5567	24.19	0.75	12	0.11	692.00	22356.00	17350	20240219	-3.52	8210	20230324	103.90	17350	-3.52	20240219	13700	22.19	20240124	17350	-3.52	20240219	8210	103.90	20230324	0.59	N	003570	2500	856 억	1879225	N	N	1	N	N
54	20240221	120142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16660	-140	5	-0.83	458398590	27380	26.23	16800	16920	16560	21800	11760	16800	16741.82	5.65	-11164	17480	17140	16780	16440	16080	16960	16260	856	5000	2500	12430	10	1	33252697	5540	24.08	0.75	12	0.08	692.00	22356.00	17350	20240219	-3.98	8210	20230324	102.92	17350	-3.98	20240219	13700	21.61	20240124	17350	-3.98	20240219	8210	102.92	20230324	0.59	N	003570	2500	856 억	1879225	N	N	1	N	N
55	20240221	110144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16810	10	2	0.06	310861540	18536	17.76	16800	16920	16570	21800	11760	16800	16770.49	5.65	-5469	17480	17140	16780	16440	16080	16960	16260	856	5000	2500	12430	10	1	33252697	5590	24.29	0.75	12	0.06	692.00	22356.00	17350	20240219	-3.11	8210	20230324	104.75	17350	-3.11	20240219	13700	22.70	20240124	17350	-3.11	20240219	8210	104.75	20230324	0.59	N	003570	2500	856 억	1879225	N	N	1	N	N
56	20240221	100142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16780	-20	5	-0.12	214350650	12783	12.25	16800	16920	16570	21800	11760	16800	16768.09	5.65	-3987	17480	17140	16780	16440	16080	16960	16260	856	5000	2500	12430	10	1	33252697	5580	24.25	0.75	12	0.04	692.00	22356.00	17350	20240219	-3.29	8210	20230324	104.38	17350	-3.29	20240219	13700	22.48	20240124	17350	-3.29	20240219	8210	104.38	20230324	0.59	N	003570	2500	856 억	1879225	N	N	1	N	N
57	20240221	090142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16650	-150	5	-0.89	6136730	366	0.35	16800	16800	16650	21800	11760	16800	16749.07	5.65	-208	17480	17140	16780	16440	16080	16960	16260	856	5000	2500	12430	10	1	33252697	5537	24.06	0.74	12	0.00	692.00	22356.00	17350	20240219	-4.03	8210	20230324	102.80	17350	-4.03	20240219	13700	21.53	20240124	17350	-4.03	20240219	8210	102.80	20230324	0.59	N	003570	2500	856 억	1879225	N	N	1	N	N
58	20240220	160140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16800	-300	5	-1.75	1753204920	104322	53.70	17070	17120	16420	22200	11970	17100	16805.71	5.65	-8461	18073	17586	16863	16376	15653	17830	16620	856	5100	2500	12650	10	1	33252697	5586	24.28	0.75	12	0.31	692.00	22356.00	17350	20240219	-3.17	8210	20230324	104.63	17350	-3.17	20240219	13700	22.63	20240124	17350	-3.17	20240219	8210	104.63	20230324	0.60	N	003570	2500	856 억	1878112	N	N	1	N	N
59	20240220	150142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16790	-310	5	-1.81	1696188140	100929	51.95	17070	17120	16420	22200	11970	17100	16805.74	5.65	-7301	18073	17586	16863	16376	15653	17830	16620	856	5100	2500	12650	10	1	33252697	5583	24.26	0.75	12	0.30	692.00	22356.00	17350	20240219	-3.23	8210	20230324	104.51	17350	-3.23	20240219	13700	22.55	20240124	17350	-3.23	20240219	8210	104.51	20230324	0.60	N	003570	2500	856 억	1878112	N	N	25	N	N
60	20240220	140141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16760	-340	5	-1.99	1628314260	96869	49.86	17070	17120	16420	22200	11970	17100	16809.43	5.65	-6771	18073	17586	16863	16376	15653	17830	16620	856	5100	2500	12650	10	1	33252697	5573	24.22	0.75	12	0.29	692.00	22356.00	17350	20240219	-3.40	8210	20230324	104.14	17350	-3.40	20240219	13700	22.34	20240124	17350	-3.40	20240219	8210	104.14	20230324	0.60	N	003570	2500	856 억	1878112	N	N	25	N	N
61	20240220	130142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17030	-70	5	-0.41	1449370960	86287	44.41	17070	17120	16420	22200	11970	17100	16797.08	5.65	-3449	18073	17586	16863	16376	15653	17830	16620	856	5100	2500	12650	10	1	33252697	5663	24.61	0.76	12	0.26	692.00	22356.00	17350	20240219	-1.84	8210	20230324	107.43	17350	-1.84	20240219	13700	24.31	20240124	17350	-1.84	20240219	8210	107.43	20230324	0.60	N	003570	2500	856 억	1878112	N	N	25	N	N
62	20240220	120142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16910	-190	5	-1.11	1216830220	72625	37.38	17070	17120	16420	22200	11970	17100	16754.95	5.65	1568	18073	17586	16863	16376	15653	17830	16620	856	5100	2500	12650	10	1	33252697	5623	24.44	0.76	12	0.22	692.00	22356.00	17350	20240219	-2.54	8210	20230324	105.97	17350	-2.54	20240219	13700	23.43	20240124	17350	-2.54	20240219	8210	105.97	20230324	0.60	N	003570	2500	856 억	1878112	N	N	25	N	N
63	20240220	110140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16500	-600	5	-3.51	805067210	48149	24.78	17070	17120	16420	22200	11970	17100	16720.29	5.65	-4037	18073	17586	16863	16376	15653	17830	16620	856	5100	2500	12650	10	1	33252697	5487	23.84	0.74	12	0.14	692.00	22356.00	17350	20240219	-4.90	8210	20230324	100.97	17350	-4.90	20240219	13700	20.44	20240124	17350	-4.90	20240219	8210	100.97	20230324	0.60	N	003570	2500	856 억	1878112	N	N	25	N	N
64	20240220	100141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16710	-390	5	-2.28	363673050	21499	11.07	17070	17120	16710	22200	11970	17100	16915.77	5.65	253	18073	17586	16863	16376	15653	17830	16620	856	5100	2500	12650	10	1	33252697	5557	24.15	0.75	12	0.06	692.00	22356.00	17350	20240219	-3.69	8210	20230324	103.53	17350	-3.69	20240219	13700	21.97	20240124	17350	-3.69	20240219	8210	103.53	20230324	0.60	N	003570	2500	856 억	1878112	N	N	25	N	N
65	20240220	090142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17010	-90	5	-0.53	26337310	1548	0.80	17070	17070	17000	22200	11970	17100	17013.49	5.65	-1016	18073	17586	16863	16376	15653	17830	16620	856	5100	2500	12650	10	1	33252697	5656	24.58	0.76	12	0.00	692.00	22356.00	17350	20240219	-1.96	8210	20230324	107.19	17350	-1.96	20240219	13700	24.16	20240124	17350	-1.96	20240219	8210	107.19	20230324	0.60	N	003570	2500	856 억	1878112	N	N	25	N	N
66	20240219	160141	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17100	980	2	6.08	3254767700	191314	210.01	16150	17350	16140	20950	11290	16120	17012.45	5.57	25987	16626	16372	16146	15892	15666	16260	15780	856	4830	2500	11920	10	1	33252697	5686	24.71	0.76	12	0.58	692.00	22356.00	17350	20240219	-1.44	8210	20230324	108.28	17350	-1.44	20240219	13700	24.82	20240124	17350	-1.44	20240219	8210	108.28	20230324	0.58	N	003570	2500	856 억	1853208	N	N	25	N	N
67	20240219	150142	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17090	970	2	6.02	2984211360	175504	192.66	16150	17350	16140	20950	11290	16120	17003.67	5.57	21253	16626	16372	16146	15892	15666	16260	15780	856	4830	2500	11920	10	1	33252697	5683	24.70	0.76	12	0.53	692.00	22356.00	17350	20240219	-1.50	8210	20230324	108.16	17350	-1.50	20240219	13700	24.74	20240124	17350	-1.50	20240219	8210	108.16	20230324	0.58	N	003570	2500	856 억	1853208	N	N	850	N	N
68	20240219	140142	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17000	880	2	5.46	2730213020	160626	176.33	16150	17350	16140	20950	11290	16120	16997.33	5.57	16325	16626	16372	16146	15892	15666	16260	15780	856	4830	2500	11920	10	1	33252697	5653	24.57	0.76	12	0.48	692.00	22356.00	17350	20240219	-2.02	8210	20230324	107.06	17350	-2.02	20240219	13700	24.09	20240124	17350	-2.02	20240219	8210	107.06	20230324	0.58	N	003570	2500	856 억	1853208	N	N	850	N	N
69	20240219	130143	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	16970	850	2	5.27	2452822810	144376	158.49	16150	17350	16140	20950	11290	16120	16989.13	5.57	12318	16626	16372	16146	15892	15666	16260	15780	856	4830	2500	11920	10	1	33252697	5643	24.52	0.76	12	0.43	692.00	22356.00	17350	20240219	-2.19	8210	20230324	106.70	17350	-2.19	20240219	13700	23.87	20240124	17350	-2.19	20240219	8210	106.70	20230324	0.58	N	003570	2500	856 억	1853208	N	N	850	N	N
70	20240219	120142	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	16950	830	2	5.15	2318899840	136458	149.80	16150	17350	16140	20950	11290	16120	16993.51	5.57	12369	16626	16372	16146	15892	15666	16260	15780	856	4830	2500	11920	10	1	33252697	5636	24.49	0.76	12	0.41	692.00	22356.00	17350	20240219	-2.31	8210	20230324	106.46	17350	-2.31	20240219	13700	23.72	20240124	17350	-2.31	20240219	8210	106.46	20230324	0.58	N	003570	2500	856 억	1853208	N	N	850	N	N
71	20240219	110141	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17050	930	2	5.77	2062282170	121420	133.29	16150	17350	16140	20950	11290	16120	16984.70	5.57	12844	16626	16372	16146	15892	15666	16260	15780	856	4830	2500	11920	10	1	33252697	5670	24.64	0.76	12	0.37	692.00	22356.00	17350	20240219	-1.73	8210	20230324	107.67	17350	-1.73	20240219	13700	24.45	20240124	17350	-1.73	20240219	8210	107.67	20230324	0.58	N	003570	2500	856 억	1853208	N	N	850	N	N
72	20240219	100141	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17260	1140	2	7.07	1223112690	72363	79.44	16150	17290	16140	20950	11290	16120	16902.46	5.57	19714	16626	16372	16146	15892	15666	16260	15780	856	4830	2500	11920	10	1	33252697	5739	24.94	0.77	12	0.22	692.00	22356.00	17290	20231207	-0.17	8210	20230324	110.23	17290	-0.17	20240219	13700	25.99	20240124	17290	-0.17	20231207	8210	110.23	20230324	0.58	N	003570	2500	856 억	1853208	N	N	850	N	N
73	20240219	090141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16370	250	2	1.55	13306500	820	0.90	16150	16440	16140	20950	11290	16120	16227.44	5.57	571	16626	16372	16146	15892	15666	16260	15780	856	4830	2500	11920	10	1	33252697	5443	23.66	0.73	12	0.00	692.00	22356.00	17290	20231207	-5.32	8210	20230324	99.39	17000	-3.71	20240202	13700	19.49	20240124	17290	-5.32	20231207	8210	99.39	20230324	0.58	N	003570	2500	856 억	1853208	N	N	850	N	N
74	20240216	160140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16120	0	3	0.00	1465641910	90652	50.94	16130	16400	15920	20950	11290	16120	16167.78	5.55	-21854	17173	16646	16383	15856	15593	16515	15725	856	4830	2500	11920	10	1	33252697	5360	23.29	0.72	12	0.27	692.00	22356.00	17290	20231207	-6.77	8210	20230324	96.35	17000	-5.18	20240202	13700	17.66	20240124	17290	-6.77	20231207	8210	96.35	20230324	0.63	N	003570	2500	856 억	1846138	N	N	850	N	N
75	20240216	150141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16140	20	2	0.12	1365215210	84448	47.46	16130	16400	15920	20950	11290	16120	16166.34	5.55	-17767	17173	16646	16383	15856	15593	16515	15725	856	4830	2500	11920	10	1	33252697	5367	23.32	0.72	12	0.25	692.00	22356.00	17290	20231207	-6.65	8210	20230324	96.59	17000	-5.06	20240202	13700	17.81	20240124	17290	-6.65	20231207	8210	96.59	20230324	0.63	N	003570	2500	856 억	1846138	N	N	569	N	N
76	20240216	140142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16320	200	2	1.24	1130845060	69992	39.33	16130	16400	15920	20950	11290	16120	16156.78	5.55	-7362	17173	16646	16383	15856	15593	16515	15725	856	4830	2500	11920	10	1	33252697	5427	23.58	0.73	12	0.21	692.00	22356.00	17290	20231207	-5.61	8210	20230324	98.78	17000	-4.00	20240202	13700	19.12	20240124	17290	-5.61	20231207	8210	98.78	20230324	0.63	N	003570	2500	856 억	1846138	N	N	569	N	N
77	20240216	130140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	15990	-130	5	-0.81	647666800	40185	22.58	16130	16400	15920	20950	11290	16120	16117.13	5.55	-5035	17173	16646	16383	15856	15593	16515	15725	856	4830	2500	11920	10	1	33252697	5317	23.11	0.72	12	0.12	692.00	22356.00	17290	20231207	-7.52	8210	20230324	94.76	17000	-5.94	20240202	13700	16.72	20240124	17290	-7.52	20231207	8210	94.76	20230324	0.63	N	003570	2500	856 억	1846138	N	N	569	N	N
78	20240216	120142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16010	-110	5	-0.68	473709420	29291	16.46	16130	16400	16010	20950	11290	16120	16172.52	5.55	-5136	17173	16646	16383	15856	15593	16515	15725	856	4830	2500	11920	10	1	33252697	5324	23.14	0.72	12	0.09	692.00	22356.00	17290	20231207	-7.40	8210	20230324	95.01	17000	-5.82	20240202	13700	16.86	20240124	17290	-7.40	20231207	8210	95.01	20230324	0.63	N	003570	2500	856 억	1846138	N	N	569	N	N
79	20240216	110142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16160	40	2	0.25	304725800	18819	10.58	16130	16400	16060	20950	11290	16120	16192.45	5.55	-220	17173	16646	16383	15856	15593	16515	15725	856	4830	2500	11920	10	1	33252697	5374	23.35	0.72	12	0.06	692.00	22356.00	17290	20231207	-6.54	8210	20230324	96.83	17000	-4.94	20240202	13700	17.96	20240124	17290	-6.54	20231207	8210	96.83	20230324	0.63	N	003570	2500	856 억	1846138	N	N	569	N	N
80	20240216	100141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16220	100	2	0.62	188815210	11672	6.56	16130	16300	16060	20950	11290	16120	16176.77	5.55	263	17173	16646	16383	15856	15593	16515	15725	856	4830	2500	11920	10	1	33252697	5394	23.44	0.73	12	0.04	692.00	22356.00	17290	20231207	-6.19	8210	20230324	97.56	17000	-4.59	20240202	13700	18.39	20240124	17290	-6.19	20231207	8210	97.56	20230324	0.63	N	003570	2500	856 억	1846138	N	N	569	N	N
81	20240216	090141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16100	-20	5	-0.12	6078190	377	0.21	16130	16130	16060	20950	11290	16120	16122.52	5.55	-93	17173	16646	16383	15856	15593	16515	15725	856	4830	2500	11920	10	1	33252697	5354	23.27	0.72	12	0.00	692.00	22356.00	17290	20231207	-6.88	8210	20230324	96.10	17000	-5.29	20240202	13700	17.52	20240124	17290	-6.88	20231207	8210	96.10	20230324	0.63	N	003570	2500	856 억	1846138	N	N	569	N	N
82	20240215	160140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16120	-840	5	-4.95	2906046750	177557	57.34	16900	16910	16120	22000	11880	16960	16366.94	5.61	-43782	17866	17412	16536	16082	15206	17640	16310	856	5040	2500	12550	10	1	33252697	5360	23.29	0.72	12	0.53	692.00	22356.00	17290	20231207	-6.77	8210	20230324	96.35	17000	-5.18	20240202	13700	17.66	20240124	17290	-6.77	20231207	8210	96.35	20230324	0.65	N	003570	2500	856 억	1865904	N	N	569	N	N
83	20240215	150140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16170	-790	5	-4.66	2726457470	166464	53.76	16900	16910	16120	22000	11880	16960	16378.66	5.61	-37949	17866	17412	16536	16082	15206	17640	16310	856	5040	2500	12550	10	1	33252697	5377	23.37	0.72	12	0.50	692.00	22356.00	17290	20231207	-6.48	8210	20230324	96.95	17000	-4.88	20240202	13700	18.03	20240124	17290	-6.48	20231207	8210	96.95	20230324	0.65	N	003570	2500	856 억	1865904	N	N	285	N	N
84	20240215	140141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16160	-800	5	-4.72	2067552160	125689	40.59	16900	16910	16130	22000	11880	16960	16449.75	5.61	-31495	17866	17412	16536	16082	15206	17640	16310	856	5040	2500	12550	10	1	33252697	5374	23.35	0.72	12	0.38	692.00	22356.00	17290	20231207	-6.54	8210	20230324	96.83	17000	-4.94	20240202	13700	17.96	20240124	17290	-6.54	20231207	8210	96.83	20230324	0.65	N	003570	2500	856 억	1865904	N	N	285	N	N
85	20240215	130141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16430	-530	5	-3.12	1330422670	80287	25.93	16900	16910	16360	22000	11880	16960	16570.84	5.61	-19871	17866	17412	16536	16082	15206	17640	16310	856	5040	2500	12550	10	1	33252697	5463	23.74	0.73	12	0.24	692.00	22356.00	17290	20231207	-4.97	8210	20230324	100.12	17000	-3.35	20240202	13700	19.93	20240124	17290	-4.97	20231207	8210	100.12	20230324	0.65	N	003570	2500	856 억	1865904	N	N	285	N	N
86	20240215	120141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16450	-510	5	-3.01	1151670430	69385	22.41	16900	16910	16360	22000	11880	16960	16598.26	5.61	-13977	17866	17412	16536	16082	15206	17640	16310	856	5040	2500	12550	10	1	33252697	5470	23.77	0.74	12	0.21	692.00	22356.00	17290	20231207	-4.86	8210	20230324	100.37	17000	-3.24	20240202	13700	20.07	20240124	17290	-4.86	20231207	8210	100.37	20230324	0.65	N	003570	2500	856 억	1865904	N	N	285	N	N
87	20240215	110139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16390	-570	5	-3.36	999793610	60150	19.43	16900	16910	16370	22000	11880	16960	16621.67	5.61	-10966	17866	17412	16536	16082	15206	17640	16310	856	5040	2500	12550	10	1	33252697	5450	23.68	0.73	12	0.18	692.00	22356.00	17290	20231207	-5.21	8210	20230324	99.63	17000	-3.59	20240202	13700	19.64	20240124	17290	-5.21	20231207	8210	99.63	20230324	0.65	N	003570	2500	856 억	1865904	N	N	285	N	N
88	20240215	100140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16580	-380	5	-2.24	655456480	39257	12.68	16900	16910	16520	22000	11880	16960	16696.55	5.61	-9095	17866	17412	16536	16082	15206	17640	16310	856	5040	2500	12550	10	1	33252697	5513	23.96	0.74	12	0.12	692.00	22356.00	17290	20231207	-4.11	8210	20230324	101.95	17000	-2.47	20240202	13700	21.02	20240124	17290	-4.11	20231207	8210	101.95	20230324	0.65	N	003570	2500	856 억	1865904	N	N	285	N	N
89	20240215	090139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16800	-160	5	-0.94	41125230	2439	0.79	16900	16910	16800	22000	11880	16960	16861.51	5.61	-399	17866	17412	16536	16082	15206	17640	16310	856	5040	2500	12550	10	1	33252697	5586	24.28	0.75	12	0.01	692.00	22356.00	17290	20231207	-2.83	8210	20230324	104.63	17000	-1.18	20240202	13700	22.63	20240124	17290	-2.83	20231207	8210	104.63	20230324	0.65	N	003570	2500	856 억	1865904	N	N	285	N	N
90	20240214	160140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16960	1160	2	7.34	5117702620	308847	230.31	15770	16990	15660	20500	11060	15800	16567.90	5.45	79829	16286	16042	15676	15432	15066	16165	15555	856	4700	2500	11690	10	1	33252697	5640	24.51	0.76	12	0.93	692.00	22356.00	17290	20231207	-1.91	8210	20230324	106.58	17000	-0.24	20240202	13700	23.80	20240124	17290	-1.91	20231207	8210	106.58	20230324	0.68	N	003570	2500	856 억	1810700	N	N	283	N	N
91	20240214	150140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16900	1100	2	6.96	4541706860	274797	204.92	15770	16990	15660	20500	11060	15800	16527.50	5.45	78755	16286	16042	15676	15432	15066	16165	15555	856	4700	2500	11690	10	1	33252697	5620	24.42	0.76	12	0.83	692.00	22356.00	17290	20231207	-2.26	8210	20230324	105.85	17000	-0.59	20240202	13700	23.36	20240124	17290	-2.26	20231207	8210	105.85	20230324	0.68	N	003570	2500	856 억	1810700	N	N	0	N	N
92	20240214	140140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16490	690	2	4.37	2399072540	147275	109.83	15770	16630	15660	20500	11060	15800	16289.75	5.45	40481	16286	16042	15676	15432	15066	16165	15555	856	4700	2500	11690	10	1	33252697	5483	23.83	0.74	12	0.44	692.00	22356.00	17290	20231207	-4.63	8210	20230324	100.85	17000	-3.00	20240202	13700	20.36	20240124	17290	-4.63	20231207	8210	100.85	20230324	0.68	N	003570	2500	856 억	1810700	N	N	0	N	N
93	20240214	130143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16430	630	2	3.99	2021096680	124255	92.66	15770	16630	15660	20500	11060	15800	16265.72	5.45	33568	16286	16042	15676	15432	15066	16165	15555	856	4700	2500	11690	10	1	33252697	5463	23.74	0.73	12	0.37	692.00	22356.00	17290	20231207	-4.97	8210	20230324	100.12	17000	-3.35	20240202	13700	19.93	20240124	17290	-4.97	20231207	8210	100.12	20230324	0.68	N	003570	2500	856 억	1810700	N	N	0	N	N
94	20240214	120140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16440	640	2	4.05	1838827650	113129	84.36	15770	16630	15660	20500	11060	15800	16254.26	5.45	31788	16286	16042	15676	15432	15066	16165	15555	856	4700	2500	11690	10	1	33252697	5467	23.76	0.74	12	0.34	692.00	22356.00	17290	20231207	-4.92	8210	20230324	100.24	17000	-3.29	20240202	13700	20.00	20240124	17290	-4.92	20231207	8210	100.24	20230324	0.68	N	003570	2500	856 억	1810700	N	N	0	N	N
95	20240214	110140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16430	630	2	3.99	1224747380	75820	56.54	15770	16440	15660	20500	11060	15800	16153.36	5.45	21740	16286	16042	15676	15432	15066	16165	15555	856	4700	2500	11690	10	1	33252697	5463	23.74	0.73	12	0.23	692.00	22356.00	17290	20231207	-4.97	8210	20230324	100.12	17000	-3.35	20240202	13700	19.93	20240124	17290	-4.97	20231207	8210	100.12	20230324	0.68	N	003570	2500	856 억	1810700	N	N	0	N	N
96	20240214	090138	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	15760	-40	5	-0.25	68203210	4325	3.23	15770	15770	15660	20500	11060	15800	15769.53	5.45	-144	16286	16042	15676	15432	15066	16165	15555	856	4700	2500	11690	10	1	33252697	5241	22.77	0.70	12	0.01	692.00	22356.00	17290	20231207	-8.85	8210	20230324	91.96	17000	-7.29	20240202	13700	15.04	20240124	17290	-8.85	20231207	8210	91.96	20230324	0.68	N	003570	2500	856 억	1810700	N	N	0	N	N
97	20240213	160139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	15800	380	2	2.46	2100804660	133264	175.02	15580	15920	15310	20000	10800	15420	15764.06	5.37	-22804	15773	15596	15383	15206	14993	15490	15100	856	4580	2500	11410	10	1	33252697	5254	22.83	0.71	12	0.40	692.00	22356.00	17290	20231207	-8.62	8210	20230324	92.45	17000	-7.06	20240202	13700	15.33	20240124	17290	-8.62	20231207	8210	92.45	20230324	0.68	N	003570	2500	856 억	1786381	N	N	2	N	N
98	20240213	150136	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	15860	440	2	2.85	1976908530	125450	164.76	15580	15920	15310	20000	10800	15420	15758.54	5.37	-21792	15773	15596	15383	15206	14993	15490	15100	856	4580	2500	11410	10	1	33252697	5274	22.92	0.71	12	0.38	692.00	22356.00	17290	20231207	-8.27	8210	20230324	93.18	17000	-6.71	20240202	13700	15.77	20240124	17290	-8.27	20231207	8210	93.18	20230324	0.68	N	003570	2500	856 억	1786381	N	N	2	N	N
99	20240213	140140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	15860	440	2	2.85	1744693000	110806	145.53	15580	15920	15310	20000	10800	15420	15745.47	5.37	-13848	15773	15596	15383	15206	14993	15490	15100	856	4580	2500	11410	10	1	33252697	5274	22.92	0.71	12	0.33	692.00	22356.00	17290	20231207	-8.27	8210	20230324	93.18	17000	-6.71	20240202	13700	15.77	20240124	17290	-8.27	20231207	8210	93.18	20230324	0.68	N	003570	2500	856 억	1786381	N	N	2	N	N
100	20240213	130138	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	15890	470	2	3.05	1432847960	91143	119.70	15580	15920	15310	20000	10800	15420	15720.88	5.37	-4095	15773	15596	15383	15206	14993	15490	15100	856	4580	2500	11410	10	1	33252697	5284	22.96	0.71	12	0.27	692.00	22356.00	17290	20231207	-8.10	8210	20230324	93.54	17000	-6.53	20240202	13700	15.99	20240124	17290	-8.10	20231207	8210	93.54	20230324	0.68	N	003570	2500	856 억	1786381	N	N	2	N	N
101	20240213	120139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	15770	350	2	2.27	1170843740	74613	97.99	15580	15920	15310	20000	10800	15420	15692.22	5.37	1273	15773	15596	15383	15206	14993	15490	15100	856	4580	2500	11410	10	1	33252697	5244	22.79	0.71	12	0.22	692.00	22356.00	17290	20231207	-8.79	8210	20230324	92.08	17000	-7.24	20240202	13700	15.11	20240124	17290	-8.79	20231207	8210	92.08	20230324	0.68	N	003570	2500	856 억	1786381	N	N	2	N	N
102	20240213	110139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	15880	460	2	2.98	881977130	56259	73.89	15580	15920	15310	20000	10800	15420	15677.09	5.37	7741	15773	15596	15383	15206	14993	15490	15100	856	4580	2500	11410	10	1	33252697	5281	22.95	0.71	12	0.17	692.00	22356.00	17290	20231207	-8.16	8210	20230324	93.42	17000	-6.59	20240202	13700	15.91	20240124	17290	-8.16	20231207	8210	93.42	20230324	0.68	N	003570	2500	856 억	1786381	N	N	2	N	N
103	20240213	100134	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	15660	240	2	1.56	372155180	24056	31.59	15580	15670	15310	20000	10800	15420	15470.37	5.37	6319	15773	15596	15383	15206	14993	15490	15100	856	4580	2500	11410	10	1	33252697	5207	22.63	0.70	12	0.07	692.00	22356.00	17290	20231207	-9.43	8210	20230324	90.74	17000	-7.88	20240202	13700	14.31	20240124	17290	-9.43	20231207	8210	90.74	20230324	0.68	N	003570	2500	856 억	1786381	N	N	2	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History