KissMeData/013870/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

43 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	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4425	25	2	0.57	161292490	35935	596.93	4405	4570	4385	5720	3080	4400	4488.45	54.90	3130	4450	4425	4385	4360	4320	4437	4372	95	1320	500	3160	5	1	19072280	844	7.13	0.33	12	0.19	621.00	13567.00	5800	20230424	-23.71	3980	20231101	11.18	5000	-11.50	20240102	4150	6.63	20240118	5800	-23.71	20230424	3980	11.18	20231101	0.92	N	013870	500	95 억	10471315	N	N	31	N	N
3	20240229	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	35	2	0.80	148906020	33122	550.20	4405	4570	4385	5720	3080	4400	4495.68	54.90	3490	4450	4425	4385	4360	4320	4437	4372	95	1320	500	3160	5	1	19072280	846	7.14	0.33	12	0.17	621.00	13567.00	5800	20230424	-23.53	3980	20231101	11.43	5000	-11.30	20240102	4150	6.87	20240118	5800	-23.53	20230424	3980	11.43	20231101	0.92	N	013870	500	95 억	10471315	N	N	96	N	N
4	20240229	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4440	40	2	0.91	139940870	31107	516.73	4405	4570	4385	5720	3080	4400	4498.69	54.90	3628	4450	4425	4385	4360	4320	4437	4372	95	1320	500	3160	5	1	19072280	847	7.15	0.33	12	0.16	621.00	13567.00	5800	20230424	-23.45	3980	20231101	11.56	5000	-11.20	20240102	4150	6.99	20240118	5800	-23.45	20230424	3980	11.56	20231101	0.92	N	013870	500	95 억	10471315	N	N	96	N	N
5	20240229	130304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4455	55	2	1.25	130785420	29049	482.54	4405	4570	4385	5720	3080	4400	4502.23	54.90	3435	4450	4425	4385	4360	4320	4437	4372	95	1320	500	3160	5	1	19072280	850	7.17	0.33	12	0.15	621.00	13567.00	5800	20230424	-23.19	3980	20231101	11.93	5000	-10.90	20240102	4150	7.35	20240118	5800	-23.19	20230424	3980	11.93	20231101	0.92	N	013870	500	95 억	10471315	N	N	96	N	N
6	20240229	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4520	120	2	2.73	84697980	18769	311.78	4405	4570	4385	5720	3080	4400	4512.65	54.90	3516	4450	4425	4385	4360	4320	4437	4372	95	1320	500	3160	5	1	19072280	862	7.28	0.33	12	0.10	621.00	13567.00	5800	20230424	-22.07	3980	20231101	13.57	5000	-9.60	20240102	4150	8.92	20240118	5800	-22.07	20230424	3980	13.57	20231101	0.92	N	013870	500	95 억	10471315	N	N	96	N	N
7	20240229	110305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4560	160	2	3.64	59189935	13153	218.49	4405	4570	4385	5720	3080	4400	4500.11	54.90	1933	4450	4425	4385	4360	4320	4437	4372	95	1320	500	3160	5	1	19072280	870	7.34	0.34	12	0.07	621.00	13567.00	5800	20230424	-21.38	3980	20231101	14.57	5000	-8.80	20240102	4150	9.88	20240118	5800	-21.38	20230424	3980	14.57	20231101	0.92	N	013870	500	95 억	10471315	N	N	96	N	N
8	20240229	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4490	90	2	2.05	17189285	3886	64.55	4405	4500	4385	5720	3080	4400	4423.39	54.90	660	4450	4425	4385	4360	4320	4437	4372	95	1320	500	3160	5	1	19072280	856	7.23	0.33	12	0.02	621.00	13567.00	5800	20230424	-22.59	3980	20231101	12.81	5000	-10.20	20240102	4150	8.19	20240118	5800	-22.59	20230424	3980	12.81	20231101	0.92	N	013870	500	95 억	10471315	N	N	96	N	N
9	20240229	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4410	10	2	0.23	2903260	661	10.98	4405	4415	4385	5720	3080	4400	4392.22	54.90	-13	4450	4425	4385	4360	4320	4437	4372	95	1320	500	3160	5	1	19072280	841	7.10	0.33	12	0.00	621.00	13567.00	5800	20230424	-23.97	3980	20231101	10.80	5000	-11.80	20240102	4150	6.27	20240118	5800	-23.97	20230424	3980	10.80	20231101	0.92	N	013870	500	95 억	10471315	N	N	96	N	N
10	20240228	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4400	50	2	1.15	26239540	6005	45.68	4350	4410	4345	5650	3045	4350	4368.98	54.90	-157	4446	4397	4366	4317	4286	4382	4302	95	1300	500	3130	5	1	19072280	839	7.09	0.32	12	0.03	621.00	13567.00	5800	20230424	-24.14	3980	20231101	10.55	5000	-12.00	20240102	4150	6.02	20240118	5800	-24.14	20230424	3980	10.55	20231101	0.91	N	013870	500	95 억	10471460	N	N	96	N	N
11	20240228	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4410	60	2	1.38	25002580	5724	43.54	4350	4410	4345	5650	3045	4350	4368.03	54.90	-156	4446	4397	4366	4317	4286	4382	4302	95	1300	500	3130	5	1	19072280	841	7.10	0.33	12	0.03	621.00	13567.00	5800	20230424	-23.97	3980	20231101	10.80	5000	-11.80	20240102	4150	6.27	20240118	5800	-23.97	20230424	3980	10.80	20231101	0.91	N	013870	500	95 억	10471460	N	N	6	N	N
12	20240228	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4400	50	2	1.15	22584045	5175	39.36	4350	4400	4345	5650	3045	4350	4364.07	54.90	-155	4446	4397	4366	4317	4286	4382	4302	95	1300	500	3130	5	1	19072280	839	7.09	0.32	12	0.03	621.00	13567.00	5800	20230424	-24.14	3980	20231101	10.55	5000	-12.00	20240102	4150	6.02	20240118	5800	-24.14	20230424	3980	10.55	20231101	0.91	N	013870	500	95 억	10471460	N	N	6	N	N
13	20240228	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4380	30	2	0.69	21116220	4841	36.82	4350	4380	4345	5650	3045	4350	4361.95	54.90	-155	4446	4397	4366	4317	4286	4382	4302	95	1300	500	3130	5	1	19072280	835	7.05	0.32	12	0.03	621.00	13567.00	5800	20230424	-24.48	3980	20231101	10.05	5000	-12.40	20240102	4150	5.54	20240118	5800	-24.48	20230424	3980	10.05	20231101	0.91	N	013870	500	95 억	10471460	N	N	6	N	N
14	20240228	120305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4375	25	2	0.57	13129835	3013	22.92	4350	4375	4345	5650	3045	4350	4357.73	54.90	-169	4446	4397	4366	4317	4286	4382	4302	95	1300	500	3130	5	1	19072280	834	7.05	0.32	12	0.02	621.00	13567.00	5800	20230424	-24.57	3980	20231101	9.92	5000	-12.50	20240102	4150	5.42	20240118	5800	-24.57	20230424	3980	9.92	20231101	0.91	N	013870	500	95 억	10471460	N	N	6	N	N
15	20240228	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	0	3	0.00	8533970	1960	14.91	4350	4365	4345	5650	3045	4350	4354.07	54.90	-169	4446	4397	4366	4317	4286	4382	4302	95	1300	500	3130	5	1	19072280	830	7.00	0.32	12	0.01	621.00	13567.00	5800	20230424	-25.00	3980	20231101	9.30	5000	-13.00	20240102	4150	4.82	20240118	5800	-25.00	20230424	3980	9.30	20231101	0.91	N	013870	500	95 억	10471460	N	N	6	N	N
16	20240228	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4360	10	2	0.23	6088150	1398	10.63	4350	4365	4345	5650	3045	4350	4354.90	54.90	-169	4446	4397	4366	4317	4286	4382	4302	95	1300	500	3130	5	1	19072280	832	7.02	0.32	12	0.01	621.00	13567.00	5800	20230424	-24.83	3980	20231101	9.55	5000	-12.80	20240102	4150	5.06	20240118	5800	-24.83	20230424	3980	9.55	20231101	0.91	N	013870	500	95 억	10471460	N	N	6	N	N
17	20240228	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	0	3	0.00	870005	200	1.52	4350	4355	4350	5650	3045	4350	4350.02	54.90	-155	4446	4397	4366	4317	4286	4382	4302	95	1300	500	3130	5	1	19072280	830	7.00	0.32	12	0.00	621.00	13567.00	5800	20230424	-25.00	3980	20231101	9.30	5000	-13.00	20240102	4150	4.82	20240118	5800	-25.00	20230424	3980	9.30	20231101	0.91	N	013870	500	95 억	10471460	N	N	6	N	N
18	20240227	160304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	-25	5	-0.57	55629665	12717	70.27	4375	4415	4335	5680	3065	4375	4374.44	54.91	-1629	4598	4486	4408	4296	4218	4447	4257	95	1305	500	3150	5	1	19072280	830	7.00	0.32	12	0.07	621.00	13567.00	5800	20230424	-25.00	3980	20231101	9.30	5000	-13.00	20240102	4150	4.82	20240118	5800	-25.00	20230424	3980	9.30	20231101	0.91	N	013870	500	95 억	10472183	N	N	6	N	N
19	20240227	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	-25	5	-0.57	54272510	12405	68.55	4375	4415	4335	5680	3065	4375	4375.05	54.91	-1630	4598	4486	4408	4296	4218	4447	4257	95	1305	500	3150	5	1	19072280	830	7.00	0.32	12	0.07	621.00	13567.00	5800	20230424	-25.00	3980	20231101	9.30	5000	-13.00	20240102	4150	4.82	20240118	5800	-25.00	20230424	3980	9.30	20231101	0.91	N	013870	500	95 억	10472183	N	N	12	N	N
20	20240227	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	15	2	0.34	44512780	10167	56.18	4375	4415	4350	5680	3065	4375	4378.16	54.91	-1278	4598	4486	4408	4296	4218	4447	4257	95	1305	500	3150	5	1	19072280	837	7.07	0.32	12	0.05	621.00	13567.00	5800	20230424	-24.31	3980	20231101	10.30	5000	-12.20	20240102	4150	5.78	20240118	5800	-24.31	20230424	3980	10.30	20231101	0.91	N	013870	500	95 억	10472183	N	N	12	N	N
21	20240227	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4385	10	2	0.23	34704930	7930	43.82	4375	4415	4350	5680	3065	4375	4376.41	54.91	-810	4598	4486	4408	4296	4218	4447	4257	95	1305	500	3150	5	1	19072280	836	7.06	0.32	12	0.04	621.00	13567.00	5800	20230424	-24.40	3980	20231101	10.18	5000	-12.30	20240102	4150	5.66	20240118	5800	-24.40	20230424	3980	10.18	20231101	0.91	N	013870	500	95 억	10472183	N	N	12	N	N
22	20240227	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4375	0	3	0.00	32041645	7323	40.47	4375	4415	4350	5680	3065	4375	4375.48	54.91	-800	4598	4486	4408	4296	4218	4447	4257	95	1305	500	3150	5	1	19072280	834	7.05	0.32	12	0.04	621.00	13567.00	5800	20230424	-24.57	3980	20231101	9.92	5000	-12.50	20240102	4150	5.42	20240118	5800	-24.57	20230424	3980	9.92	20231101	0.91	N	013870	500	95 억	10472183	N	N	12	N	N
23	20240227	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4395	20	2	0.46	31142455	7118	39.33	4375	4415	4350	5680	3065	4375	4375.17	54.91	-686	4598	4486	4408	4296	4218	4447	4257	95	1305	500	3150	5	1	19072280	838	7.08	0.32	12	0.04	621.00	13567.00	5800	20230424	-24.22	3980	20231101	10.43	5000	-12.10	20240102	4150	5.90	20240118	5800	-24.22	20230424	3980	10.43	20231101	0.91	N	013870	500	95 억	10472183	N	N	12	N	N
24	20240227	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4375	0	3	0.00	23878445	5461	30.18	4375	4415	4350	5680	3065	4375	4372.54	54.91	-571	4598	4486	4408	4296	4218	4447	4257	95	1305	500	3150	5	1	19072280	834	7.05	0.32	12	0.03	621.00	13567.00	5800	20230424	-24.57	3980	20231101	9.92	5000	-12.50	20240102	4150	5.42	20240118	5800	-24.57	20230424	3980	9.92	20231101	0.91	N	013870	500	95 억	10472183	N	N	12	N	N
25	20240227	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4380	5	2	0.11	1471400	336	1.86	4375	4415	4375	5680	3065	4375	4379.17	54.91	-50	4598	4486	4408	4296	4218	4447	4257	95	1305	500	3150	5	1	19072280	835	7.05	0.32	12	0.00	621.00	13567.00	5800	20230424	-24.48	3980	20231101	10.05	5000	-12.40	20240102	4150	5.54	20240118	5800	-24.48	20230424	3980	10.05	20231101	0.91	N	013870	500	95 억	10472183	N	N	12	N	N
26	20240226	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4375	15	2	0.34	77995765	17820	98.35	4490	4520	4330	5660	3055	4360	4376.87	54.92	-5063	4476	4417	4386	4327	4296	4402	4312	95	1300	500	3130	5	1	19072280	834	7.05	0.32	12	0.09	621.00	13567.00	5800	20230424	-24.57	3980	20231101	9.92	5000	-12.50	20240102	4150	5.42	20240118	5800	-24.57	20230424	3980	9.92	20231101	0.91	N	013870	500	95 억	10474579	N	N	12	N	N
27	20240226	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4385	25	2	0.57	76862285	17561	96.92	4490	4520	4330	5660	3055	4360	4376.87	54.92	-5045	4476	4417	4386	4327	4296	4402	4312	95	1300	500	3130	5	1	19072280	836	7.06	0.32	12	0.09	621.00	13567.00	5800	20230424	-24.40	3980	20231101	10.18	5000	-12.30	20240102	4150	5.66	20240118	5800	-24.40	20230424	3980	10.18	20231101	0.91	N	013870	500	95 억	10474579	N	N	3	N	N
28	20240226	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	10	2	0.23	59663765	13633	75.24	4490	4520	4330	5660	3055	4360	4376.42	54.92	-5040	4476	4417	4386	4327	4296	4402	4312	95	1300	500	3130	5	1	19072280	833	7.04	0.32	12	0.07	621.00	13567.00	5800	20230424	-24.66	3980	20231101	9.80	5000	-12.60	20240102	4150	5.30	20240118	5800	-24.66	20230424	3980	9.80	20231101	0.91	N	013870	500	95 억	10474579	N	N	3	N	N
29	20240226	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	10	2	0.23	58015455	13255	73.16	4490	4520	4330	5660	3055	4360	4376.87	54.92	-5040	4476	4417	4386	4327	4296	4402	4312	95	1300	500	3130	5	1	19072280	833	7.04	0.32	12	0.07	621.00	13567.00	5800	20230424	-24.66	3980	20231101	9.80	5000	-12.60	20240102	4150	5.30	20240118	5800	-24.66	20230424	3980	9.80	20231101	0.91	N	013870	500	95 억	10474579	N	N	3	N	N
30	20240226	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	-10	5	-0.23	55933780	12777	70.52	4490	4520	4330	5660	3055	4360	4377.69	54.92	-4894	4476	4417	4386	4327	4296	4402	4312	95	1300	500	3130	5	1	19072280	830	7.00	0.32	12	0.07	621.00	13567.00	5800	20230424	-25.00	3980	20231101	9.30	5000	-13.00	20240102	4150	4.82	20240118	5800	-25.00	20230424	3980	9.30	20231101	0.91	N	013870	500	95 억	10474579	N	N	3	N	N
31	20240226	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4345	-15	5	-0.34	44500730	10148	56.01	4490	4520	4330	5660	3055	4360	4385.17	54.92	-3836	4476	4417	4386	4327	4296	4402	4312	95	1300	500	3130	5	1	19072280	829	7.00	0.32	12	0.05	621.00	13567.00	5800	20230424	-25.09	3980	20231101	9.17	5000	-13.10	20240102	4150	4.70	20240118	5800	-25.09	20230424	3980	9.17	20231101	0.91	N	013870	500	95 억	10474579	N	N	3	N	N
32	20240226	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4365	5	2	0.11	26776695	6071	33.51	4490	4520	4360	5660	3055	4360	4410.59	54.92	-2771	4476	4417	4386	4327	4296	4402	4312	95	1300	500	3130	5	1	19072280	833	7.03	0.32	12	0.03	621.00	13567.00	5800	20230424	-24.74	3980	20231101	9.67	5000	-12.70	20240102	4150	5.18	20240118	5800	-24.74	20230424	3980	9.67	20231101	0.91	N	013870	500	95 억	10474579	N	N	3	N	N
33	20240226	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4475	115	2	2.64	5146170	1148	6.34	4490	4520	4450	5660	3055	4360	4482.73	54.92	-147	4476	4417	4386	4327	4296	4402	4312	95	1300	500	3130	5	1	19072280	853	7.21	0.33	12	0.01	621.00	13567.00	5800	20230424	-22.84	3980	20231101	12.44	5000	-10.50	20240102	4150	7.83	20240118	5800	-22.84	20230424	3980	12.44	20231101	0.91	N	013870	500	95 억	10474579	N	N	3	N	N
34	20240223	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4360	-80	5	-1.80	79130275	18119	180.15	4440	4445	4355	5770	3110	4440	4367.26	54.92	-4389	4710	4575	4495	4360	4280	4535	4320	95	1330	500	3190	5	1	19072280	832	7.02	0.32	12	0.10	621.00	13567.00	5800	20230424	-24.83	3980	20231101	9.55	5000	-12.80	20240102	4150	5.06	20240118	5800	-24.83	20230424	3980	9.55	20231101	0.91	N	013870	500	95 억	10474176	N	N	3	N	N
35	20240223	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4365	-75	5	-1.69	73251975	16771	166.74	4440	4445	4355	5770	3110	4440	4367.78	54.92	-4387	4710	4575	4495	4360	4280	4535	4320	95	1330	500	3190	5	1	19072280	833	7.03	0.32	12	0.09	621.00	13567.00	5800	20230424	-24.74	3980	20231101	9.67	5000	-12.70	20240102	4150	5.18	20240118	5800	-24.74	20230424	3980	9.67	20231101	0.91	N	013870	500	95 억	10474176	N	N	12	N	N
36	20240223	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4360	-80	5	-1.80	64805205	14835	147.49	4440	4445	4355	5770	3110	4440	4368.40	54.92	-3772	4710	4575	4495	4360	4280	4535	4320	95	1330	500	3190	5	1	19072280	832	7.02	0.32	12	0.08	621.00	13567.00	5800	20230424	-24.83	3980	20231101	9.55	5000	-12.80	20240102	4150	5.06	20240118	5800	-24.83	20230424	3980	9.55	20231101	0.91	N	013870	500	95 억	10474176	N	N	12	N	N
37	20240223	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4360	-80	5	-1.80	60784910	13913	138.33	4440	4445	4355	5770	3110	4440	4368.93	54.92	-3031	4710	4575	4495	4360	4280	4535	4320	95	1330	500	3190	5	1	19072280	832	7.02	0.32	12	0.07	621.00	13567.00	5800	20230424	-24.83	3980	20231101	9.55	5000	-12.80	20240102	4150	5.06	20240118	5800	-24.83	20230424	3980	9.55	20231101	0.91	N	013870	500	95 억	10474176	N	N	12	N	N
38	20240223	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4365	-75	5	-1.69	42554720	9731	96.75	4440	4445	4360	5770	3110	4440	4373.11	54.92	-2267	4710	4575	4495	4360	4280	4535	4320	95	1330	500	3190	5	1	19072280	833	7.03	0.32	12	0.05	621.00	13567.00	5800	20230424	-24.74	3980	20231101	9.67	5000	-12.70	20240102	4150	5.18	20240118	5800	-24.74	20230424	3980	9.67	20231101	0.91	N	013870	500	95 억	10474176	N	N	12	N	N
39	20240223	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4365	-75	5	-1.69	28945830	6611	65.73	4440	4445	4365	5770	3110	4440	4378.43	54.92	-1454	4710	4575	4495	4360	4280	4535	4320	95	1330	500	3190	5	1	19072280	833	7.03	0.32	12	0.03	621.00	13567.00	5800	20230424	-24.74	3980	20231101	9.67	5000	-12.70	20240102	4150	5.18	20240118	5800	-24.74	20230424	3980	9.67	20231101	0.91	N	013870	500	95 억	10474176	N	N	12	N	N
40	20240223	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	-70	5	-1.58	17523880	3997	39.74	4440	4445	4365	5770	3110	4440	4384.26	54.92	-1036	4710	4575	4495	4360	4280	4535	4320	95	1330	500	3190	5	1	19072280	833	7.04	0.32	12	0.02	621.00	13567.00	5800	20230424	-24.66	3980	20231101	9.80	5000	-12.60	20240102	4150	5.30	20240118	5800	-24.66	20230424	3980	9.80	20231101	0.91	N	013870	500	95 억	10474176	N	N	12	N	N
41	20240223	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	-5	5	-0.11	44355	10	0.10	4440	4440	4435	5770	3110	4440	4435.50	54.92	-9	4710	4575	4495	4360	4280	4535	4320	95	1330	500	3190	5	1	19072280	846	7.14	0.33	12	0.00	621.00	13567.00	5800	20230424	-23.53	3980	20231101	11.43	5000	-11.30	20240102	4150	6.87	20240118	5800	-23.53	20230424	3980	11.43	20231101	0.91	N	013870	500	95 억	10474176	N	N	12	N	N
42	20240222	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4440	-30	5	-0.67	44951910	10058	37.55	4465	4630	4415	5810	3130	4470	4469.28	54.92	-817	4573	4521	4483	4431	4393	4502	4412	95	1340	500	3210	5	1	19072280	847	7.15	0.33	12	0.05	621.00	13567.00	5800	20230424	-23.45	3980	20231101	11.56	5000	-11.20	20240102	4150	6.99	20240118	5800	-23.45	20230424	3980	11.56	20231101	0.90	N	013870	500	95 억	10473807	N	N	12	N	N
43	20240222	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	-35	5	-0.78	42912690	9598	35.83	4465	4630	4415	5810	3130	4470	4471.00	54.92	-687	4573	4521	4483	4431	4393	4502	4412	95	1340	500	3210	5	1	19072280	846	7.14	0.33	12	0.05	621.00	13567.00	5800	20230424	-23.53	3980	20231101	11.43	5000	-11.30	20240102	4150	6.87	20240118	5800	-23.53	20230424	3980	11.43	20231101	0.90	N	013870	500	95 억	10473807	N	N	0	N	N
44	20240222	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4440	-30	5	-0.67	38815010	8673	32.38	4465	4630	4435	5810	3130	4470	4475.38	54.92	-394	4573	4521	4483	4431	4393	4502	4412	95	1340	500	3210	5	1	19072280	847	7.15	0.33	12	0.05	621.00	13567.00	5800	20230424	-23.45	3980	20231101	11.56	5000	-11.20	20240102	4150	6.99	20240118	5800	-23.45	20230424	3980	11.56	20231101	0.90	N	013870	500	95 억	10473807	N	N	0	N	N
45	20240222	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4445	-25	5	-0.56	36921075	8247	30.79	4465	4630	4435	5810	3130	4470	4476.91	54.92	-371	4573	4521	4483	4431	4393	4502	4412	95	1340	500	3210	5	1	19072280	848	7.16	0.33	12	0.04	621.00	13567.00	5800	20230424	-23.36	3980	20231101	11.68	5000	-11.10	20240102	4150	7.11	20240118	5800	-23.36	20230424	3980	11.68	20231101	0.90	N	013870	500	95 억	10473807	N	N	0	N	N
46	20240222	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	-10	5	-0.22	34882470	7789	29.08	4465	4630	4435	5810	3130	4470	4478.43	54.92	-304	4573	4521	4483	4431	4393	4502	4412	95	1340	500	3210	5	1	19072280	851	7.18	0.33	12	0.04	621.00	13567.00	5800	20230424	-23.10	3980	20231101	12.06	5000	-10.80	20240102	4150	7.47	20240118	5800	-23.10	20230424	3980	12.06	20231101	0.90	N	013870	500	95 억	10473807	N	N	0	N	N
47	20240222	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4450	-20	5	-0.45	31679110	7068	26.39	4465	4630	4440	5810	3130	4470	4482.05	54.92	-292	4573	4521	4483	4431	4393	4502	4412	95	1340	500	3210	5	1	19072280	849	7.17	0.33	12	0.04	621.00	13567.00	5800	20230424	-23.28	3980	20231101	11.81	5000	-11.00	20240102	4150	7.23	20240118	5800	-23.28	20230424	3980	11.81	20231101	0.90	N	013870	500	95 억	10473807	N	N	0	N	N
48	20240222	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4465	-5	5	-0.11	22311035	4967	18.54	4465	4630	4450	5810	3130	4470	4491.85	54.92	4	4573	4521	4483	4431	4393	4502	4412	95	1340	500	3210	5	1	19072280	852	7.19	0.33	12	0.03	621.00	13567.00	5800	20230424	-23.02	3980	20231101	12.19	5000	-10.70	20240102	4150	7.59	20240118	5800	-23.02	20230424	3980	12.19	20231101	0.90	N	013870	500	95 억	10473807	N	N	0	N	N
49	20240222	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4465	-5	5	-0.11	267900	60	0.22	4465	4465	4465	5810	3130	4470	4465.00	54.92	-8	4573	4521	4483	4431	4393	4502	4412	95	1340	500	3210	5	1	19072280	852	7.19	0.33	12	0.00	621.00	13567.00	5800	20230424	-23.02	3980	20231101	12.19	5000	-10.70	20240102	4150	7.59	20240118	5800	-23.02	20230424	3980	12.19	20231101	0.90	N	013870	500	95 억	10473807	N	N	0	N	N
50	20240221	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4470	-40	5	-0.89	119971380	26779	92.34	4510	4535	4445	5860	3160	4510	4480.06	54.92	-82	4603	4556	4533	4486	4463	4545	4475	95	1350	500	3240	5	1	19072280	853	7.20	0.33	12	0.14	621.00	13567.00	5800	20230424	-22.93	3980	20231101	12.31	5000	-10.60	20240102	4150	7.71	20240118	5800	-22.93	20230424	3980	12.31	20231101	0.91	N	013870	500	95 억	10473680	N	N	14	N	N
51	20240221	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4470	-40	5	-0.89	116113315	25915	89.36	4510	4535	4445	5860	3160	4510	4480.54	54.92	-74	4603	4556	4533	4486	4463	4545	4475	95	1350	500	3240	5	1	19072280	853	7.20	0.33	12	0.14	621.00	13567.00	5800	20230424	-22.93	3980	20231101	12.31	5000	-10.60	20240102	4150	7.71	20240118	5800	-22.93	20230424	3980	12.31	20231101	0.91	N	013870	500	95 억	10473680	N	N	14	N	N
52	20240221	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4510	0	3	0.00	38380300	8516	29.36	4510	4535	4490	5860	3160	4510	4506.85	54.92	-525	4603	4556	4533	4486	4463	4545	4475	95	1350	500	3240	5	1	19072280	860	7.26	0.33	12	0.04	621.00	13567.00	5800	20230424	-22.24	3980	20231101	13.32	5000	-9.80	20240102	4150	8.67	20240118	5800	-22.24	20230424	3980	13.32	20231101	0.91	N	013870	500	95 억	10473680	N	N	14	N	N
53	20240221	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4505	-5	5	-0.11	31345430	6953	23.97	4510	4535	4490	5860	3160	4510	4508.19	54.92	-476	4603	4556	4533	4486	4463	4545	4475	95	1350	500	3240	5	1	19072280	859	7.25	0.33	12	0.04	621.00	13567.00	5800	20230424	-22.33	3980	20231101	13.19	5000	-9.90	20240102	4150	8.55	20240118	5800	-22.33	20230424	3980	13.19	20231101	0.91	N	013870	500	95 억	10473680	N	N	14	N	N
54	20240221	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4510	0	3	0.00	20129160	4460	15.38	4510	4535	4500	5860	3160	4510	4513.26	54.92	-295	4603	4556	4533	4486	4463	4545	4475	95	1350	500	3240	5	1	19072280	860	7.26	0.33	12	0.02	621.00	13567.00	5800	20230424	-22.24	3980	20231101	13.32	5000	-9.80	20240102	4150	8.67	20240118	5800	-22.24	20230424	3980	13.32	20231101	0.91	N	013870	500	95 억	10473680	N	N	14	N	N
55	20240221	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4520	10	2	0.22	15469850	3426	11.81	4510	4535	4500	5860	3160	4510	4515.43	54.92	-211	4603	4556	4533	4486	4463	4545	4475	95	1350	500	3240	5	1	19072280	862	7.28	0.33	12	0.02	621.00	13567.00	5800	20230424	-22.07	3980	20231101	13.57	5000	-9.60	20240102	4150	8.92	20240118	5800	-22.07	20230424	3980	13.57	20231101	0.91	N	013870	500	95 억	10473680	N	N	14	N	N
56	20240221	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4515	5	2	0.11	5586860	1236	4.26	4510	4535	4510	5860	3160	4510	4520.11	54.92	-191	4603	4556	4533	4486	4463	4545	4475	95	1350	500	3240	5	1	19072280	861	7.27	0.33	12	0.01	621.00	13567.00	5800	20230424	-22.16	3980	20231101	13.44	5000	-9.70	20240102	4150	8.80	20240118	5800	-22.16	20230424	3980	13.44	20231101	0.91	N	013870	500	95 억	10473680	N	N	14	N	N
57	20240221	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4510	0	3	0.00	947100	210	0.72	4510	4510	4510	5860	3160	4510	4510.00	54.92	-8	4603	4556	4533	4486	4463	4545	4475	95	1350	500	3240	5	1	19072280	860	7.26	0.33	12	0.00	621.00	13567.00	5800	20230424	-22.24	3980	20231101	13.32	5000	-9.80	20240102	4150	8.67	20240118	5800	-22.24	20230424	3980	13.32	20231101	0.91	N	013870	500	95 억	10473680	N	N	14	N	N
58	20240220	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4510	-50	5	-1.10	131597145	29002	81.11	4560	4580	4510	5920	3195	4560	4537.52	54.92	-497	4666	4612	4556	4502	4446	4640	4530	95	1360	500	3280	5	1	19072280	860	7.26	0.33	12	0.15	621.00	13567.00	5800	20230424	-22.24	3980	20231101	13.32	5000	-9.80	20240102	4150	8.67	20240118	5800	-22.24	20230424	3980	13.32	20231101	0.91	N	013870	500	95 억	10474177	N	N	14	N	N
59	20240220	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4535	-25	5	-0.55	111721950	24600	68.80	4560	4580	4520	5920	3195	4560	4541.54	54.92	-473	4666	4612	4556	4502	4446	4640	4530	95	1360	500	3280	5	1	19072280	865	7.30	0.33	12	0.13	621.00	13567.00	5800	20230424	-21.81	3980	20231101	13.94	5000	-9.30	20240102	4150	9.28	20240118	5800	-21.81	20230424	3980	13.94	20231101	0.91	N	013870	500	95 억	10474177	N	N	32	N	N
60	20240220	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4530	-30	5	-0.66	101359000	22310	62.40	4560	4580	4525	5920	3195	4560	4543.21	54.92	-475	4666	4612	4556	4502	4446	4640	4530	95	1360	500	3280	5	1	19072280	864	7.29	0.33	12	0.12	621.00	13567.00	5800	20230424	-21.90	3980	20231101	13.82	5000	-9.40	20240102	4150	9.16	20240118	5800	-21.90	20230424	3980	13.82	20231101	0.91	N	013870	500	95 억	10474177	N	N	32	N	N
61	20240220	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4550	-10	5	-0.22	69294795	15237	42.61	4560	4580	4525	5920	3195	4560	4547.80	54.92	-434	4666	4612	4556	4502	4446	4640	4530	95	1360	500	3280	5	1	19072280	868	7.33	0.34	12	0.08	621.00	13567.00	5800	20230424	-21.55	3980	20231101	14.32	5000	-9.00	20240102	4150	9.64	20240118	5800	-21.55	20230424	3980	14.32	20231101	0.91	N	013870	500	95 억	10474177	N	N	32	N	N
62	20240220	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4560	0	3	0.00	57486150	12643	35.36	4560	4580	4525	5920	3195	4560	4546.88	54.92	-403	4666	4612	4556	4502	4446	4640	4530	95	1360	500	3280	5	1	19072280	870	7.34	0.34	12	0.07	621.00	13567.00	5800	20230424	-21.38	3980	20231101	14.57	5000	-8.80	20240102	4150	9.88	20240118	5800	-21.38	20230424	3980	14.57	20231101	0.91	N	013870	500	95 억	10474177	N	N	32	N	N
63	20240220	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4575	15	2	0.33	33424720	7354	20.57	4560	4575	4525	5920	3195	4560	4545.11	54.92	-94	4666	4612	4556	4502	4446	4640	4530	95	1360	500	3280	5	1	19072280	873	7.37	0.34	12	0.04	621.00	13567.00	5800	20230424	-21.12	3980	20231101	14.95	5000	-8.50	20240102	4150	10.24	20240118	5800	-21.12	20230424	3980	14.95	20231101	0.91	N	013870	500	95 억	10474177	N	N	32	N	N
64	20240220	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4545	-15	5	-0.33	15071390	3320	9.29	4560	4565	4525	5920	3195	4560	4539.58	54.92	244	4666	4612	4556	4502	4446	4640	4530	95	1360	500	3280	5	1	19072280	867	7.32	0.34	12	0.02	621.00	13567.00	5800	20230424	-21.64	3980	20231101	14.20	5000	-9.10	20240102	4150	9.52	20240118	5800	-21.64	20230424	3980	14.20	20231101	0.91	N	013870	500	95 억	10474177	N	N	32	N	N
65	20240220	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4560	0	3	0.00	360240	79	0.22	4560	4560	4560	5920	3195	4560	4560.00	54.92	0	4666	4612	4556	4502	4446	4640	4530	95	1360	500	3280	5	1	19072280	870	7.34	0.34	12	0.00	621.00	13567.00	5800	20230424	-21.38	3980	20231101	14.57	5000	-8.80	20240102	4150	9.88	20240118	5800	-21.38	20230424	3980	14.57	20231101	0.91	N	013870	500	95 억	10474177	N	N	32	N	N
66	20240219	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4560	65	2	1.45	163728670	35754	61.47	4500	4610	4500	5840	3150	4495	4579.31	54.91	8655	4558	4526	4473	4441	4388	4542	4457	95	1345	500	3230	5	1	19072280	870	7.34	0.34	12	0.19	621.00	13567.00	5800	20230424	-21.38	3980	20231101	14.57	5000	-8.80	20240102	4150	9.88	20240118	5800	-21.38	20230424	3980	14.57	20231101	0.92	N	013870	500	95 억	10471803	N	N	32	N	N
67	20240219	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4575	80	2	1.78	160522645	35051	60.26	4500	4610	4500	5840	3150	4495	4579.69	54.91	8651	4558	4526	4473	4441	4388	4542	4457	95	1345	500	3230	5	1	19072280	873	7.37	0.34	12	0.18	621.00	13567.00	5800	20230424	-21.12	3980	20231101	14.95	5000	-8.50	20240102	4150	10.24	20240118	5800	-21.12	20230424	3980	14.95	20231101	0.92	N	013870	500	95 억	10471803	N	N	14	N	N
68	20240219	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4565	70	2	1.56	149525190	32639	56.12	4500	4610	4500	5840	3150	4495	4581.18	54.91	8541	4558	4526	4473	4441	4388	4542	4457	95	1345	500	3230	5	1	19072280	871	7.35	0.34	12	0.17	621.00	13567.00	5800	20230424	-21.29	3980	20231101	14.70	5000	-8.70	20240102	4150	10.00	20240118	5800	-21.29	20230424	3980	14.70	20231101	0.92	N	013870	500	95 억	10471803	N	N	14	N	N
69	20240219	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4550	55	2	1.22	138816230	30293	52.08	4500	4610	4500	5840	3150	4495	4582.46	54.91	8531	4558	4526	4473	4441	4388	4542	4457	95	1345	500	3230	5	1	19072280	868	7.33	0.34	12	0.16	621.00	13567.00	5800	20230424	-21.55	3980	20231101	14.32	5000	-9.00	20240102	4150	9.64	20240118	5800	-21.55	20230424	3980	14.32	20231101	0.92	N	013870	500	95 억	10471803	N	N	14	N	N
70	20240219	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4585	90	2	2.00	124528620	27163	46.70	4500	4610	4500	5840	3150	4495	4584.50	54.91	8524	4558	4526	4473	4441	4388	4542	4457	95	1345	500	3230	5	1	19072280	874	7.38	0.34	12	0.14	621.00	13567.00	5800	20230424	-20.95	3980	20231101	15.20	5000	-8.30	20240102	4150	10.48	20240118	5800	-20.95	20230424	3980	15.20	20231101	0.92	N	013870	500	95 억	10471803	N	N	14	N	N
71	20240219	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4580	85	2	1.89	96199285	20994	36.10	4500	4610	4500	5840	3150	4495	4582.23	54.91	6404	4558	4526	4473	4441	4388	4542	4457	95	1345	500	3230	5	1	19072280	874	7.38	0.34	12	0.11	621.00	13567.00	5800	20230424	-21.03	3980	20231101	15.08	5000	-8.40	20240102	4150	10.36	20240118	5800	-21.03	20230424	3980	15.08	20231101	0.92	N	013870	500	95 억	10471803	N	N	14	N	N
72	20240219	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4585	90	2	2.00	76150245	16613	28.56	4500	4610	4500	5840	3150	4495	4583.78	54.91	4197	4558	4526	4473	4441	4388	4542	4457	95	1345	500	3230	5	1	19072280	874	7.38	0.34	12	0.09	621.00	13567.00	5800	20230424	-20.95	3980	20231101	15.20	5000	-8.30	20240102	4150	10.48	20240118	5800	-20.95	20230424	3980	15.20	20231101	0.92	N	013870	500	95 억	10471803	N	N	14	N	N
73	20240219	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4540	45	2	1.00	2461805	544	0.94	4500	4540	4500	5840	3150	4495	4525.43	54.91	383	4558	4526	4473	4441	4388	4542	4457	95	1345	500	3230	5	1	19072280	866	7.31	0.33	12	0.00	621.00	13567.00	5800	20230424	-21.72	3980	20231101	14.07	5000	-9.20	20240102	4150	9.40	20240118	5800	-21.72	20230424	3980	14.07	20231101	0.92	N	013870	500	95 억	10471803	N	N	14	N	N
74	20240216	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4495	60	2	1.35	258910305	58031	441.84	4435	4505	4420	5760	3105	4435	4461.54	54.90	1036	4501	4467	4431	4397	4361	4485	4415	95	1325	500	3190	5	1	19072280	857	7.24	0.33	12	0.30	621.00	13567.00	5800	20230424	-22.50	3980	20231101	12.94	5000	-10.10	20240102	4150	8.31	20240118	5800	-22.50	20230424	3980	12.94	20231101	0.92	N	013870	500	95 억	10470767	N	N	14	N	N
75	20240216	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	25	2	0.56	228254110	51200	389.83	4435	4505	4420	5760	3105	4435	4458.09	54.90	1155	4501	4467	4431	4397	4361	4485	4415	95	1325	500	3190	5	1	19072280	851	7.18	0.33	12	0.27	621.00	13567.00	5800	20230424	-23.10	3980	20231101	12.06	5000	-10.80	20240102	4150	7.47	20240118	5800	-23.10	20230424	3980	12.06	20231101	0.92	N	013870	500	95 억	10470767	N	N	10	N	N
76	20240216	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4450	15	2	0.34	99437445	22384	170.43	4435	4470	4420	5760	3105	4435	4442.34	54.90	-2	4501	4467	4431	4397	4361	4485	4415	95	1325	500	3190	5	1	19072280	849	7.17	0.33	12	0.12	621.00	13567.00	5800	20230424	-23.28	3980	20231101	11.81	5000	-11.00	20240102	4150	7.23	20240118	5800	-23.28	20230424	3980	11.81	20231101	0.92	N	013870	500	95 억	10470767	N	N	10	N	N
77	20240216	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	25	2	0.56	94084215	21184	161.29	4435	4470	4420	5760	3105	4435	4441.29	54.90	-36	4501	4467	4431	4397	4361	4485	4415	95	1325	500	3190	5	1	19072280	851	7.18	0.33	12	0.11	621.00	13567.00	5800	20230424	-23.10	3980	20231101	12.06	5000	-10.80	20240102	4150	7.47	20240118	5800	-23.10	20230424	3980	12.06	20231101	0.92	N	013870	500	95 억	10470767	N	N	10	N	N
78	20240216	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	0	3	0.00	87108995	19613	149.33	4435	4470	4420	5760	3105	4435	4441.39	54.90	-198	4501	4467	4431	4397	4361	4485	4415	95	1325	500	3190	5	1	19072280	846	7.14	0.33	12	0.10	621.00	13567.00	5800	20230424	-23.53	3980	20231101	11.43	5000	-11.30	20240102	4150	6.87	20240118	5800	-23.53	20230424	3980	11.43	20231101	0.92	N	013870	500	95 억	10470767	N	N	10	N	N
79	20240216	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4450	15	2	0.34	74354055	16739	127.45	4435	4470	4420	5760	3105	4435	4441.97	54.90	-236	4501	4467	4431	4397	4361	4485	4415	95	1325	500	3190	5	1	19072280	849	7.17	0.33	12	0.09	621.00	13567.00	5800	20230424	-23.28	3980	20231101	11.81	5000	-11.00	20240102	4150	7.23	20240118	5800	-23.28	20230424	3980	11.81	20231101	0.92	N	013870	500	95 억	10470767	N	N	10	N	N
80	20240216	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4440	5	2	0.11	64648975	14554	110.81	4435	4470	4420	5760	3105	4435	4442.01	54.90	-235	4501	4467	4431	4397	4361	4485	4415	95	1325	500	3190	5	1	19072280	847	7.15	0.33	12	0.08	621.00	13567.00	5800	20230424	-23.45	3980	20231101	11.56	5000	-11.20	20240102	4150	6.99	20240118	5800	-23.45	20230424	3980	11.56	20231101	0.92	N	013870	500	95 억	10470767	N	N	10	N	N
81	20240216	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	25	2	0.56	159715	36	0.27	4435	4465	4435	5760	3105	4435	4436.53	54.90	-1	4501	4467	4431	4397	4361	4485	4415	95	1325	500	3190	5	1	19072280	851	7.18	0.33	12	0.00	621.00	13567.00	5800	20230424	-23.10	3980	20231101	12.06	5000	-10.80	20240102	4150	7.47	20240118	5800	-23.10	20230424	3980	12.06	20231101	0.92	N	013870	500	95 억	10470767	N	N	10	N	N
82	20240215	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	5	2	0.11	58073145	13094	129.02	4395	4465	4395	5750	3105	4430	4435.10	54.90	21	4473	4451	4418	4396	4363	4457	4402	95	1320	500	3180	5	1	19072280	846	7.14	0.33	12	0.07	621.00	13567.00	5800	20230424	-23.53	3980	20231101	11.43	5000	-11.30	20240102	4150	6.87	20240118	5800	-23.53	20230424	3980	11.43	20231101	0.92	N	013870	500	95 억	10470748	N	N	10	N	N
83	20240215	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	5	2	0.11	57146225	12885	126.96	4395	4465	4395	5750	3105	4430	4435.10	54.90	23	4473	4451	4418	4396	4363	4457	4402	95	1320	500	3180	5	1	19072280	846	7.14	0.33	12	0.07	621.00	13567.00	5800	20230424	-23.53	3980	20231101	11.43	5000	-11.30	20240102	4150	6.87	20240118	5800	-23.53	20230424	3980	11.43	20231101	0.92	N	013870	500	95 억	10470748	N	N	0	N	N
84	20240215	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	0	3	0.00	46730985	10534	103.79	4395	4465	4395	5750	3105	4430	4436.21	54.90	24	4473	4451	4418	4396	4363	4457	4402	95	1320	500	3180	5	1	19072280	845	7.13	0.33	12	0.06	621.00	13567.00	5800	20230424	-23.62	3980	20231101	11.31	5000	-11.40	20240102	4150	6.75	20240118	5800	-23.62	20230424	3980	11.31	20231101	0.92	N	013870	500	95 억	10470748	N	N	0	N	N
85	20240215	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	5	2	0.11	38723120	8727	85.99	4395	4465	4395	5750	3105	4430	4437.16	54.90	135	4473	4451	4418	4396	4363	4457	4402	95	1320	500	3180	5	1	19072280	846	7.14	0.33	12	0.05	621.00	13567.00	5800	20230424	-23.53	3980	20231101	11.43	5000	-11.30	20240102	4150	6.87	20240118	5800	-23.53	20230424	3980	11.43	20231101	0.92	N	013870	500	95 억	10470748	N	N	0	N	N
86	20240215	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	5	2	0.11	31454065	7088	69.84	4395	4465	4395	5750	3105	4430	4437.65	54.90	120	4473	4451	4418	4396	4363	4457	4402	95	1320	500	3180	5	1	19072280	846	7.14	0.33	12	0.04	621.00	13567.00	5800	20230424	-23.53	3980	20231101	11.43	5000	-11.30	20240102	4150	6.87	20240118	5800	-23.53	20230424	3980	11.43	20231101	0.92	N	013870	500	95 억	10470748	N	N	0	N	N
87	20240215	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	30	2	0.68	16813940	3785	37.29	4395	4465	4395	5750	3105	4430	4442.26	54.90	-45	4473	4451	4418	4396	4363	4457	4402	95	1320	500	3180	5	1	19072280	851	7.18	0.33	12	0.02	621.00	13567.00	5800	20230424	-23.10	3980	20231101	12.06	5000	-10.80	20240102	4150	7.47	20240118	5800	-23.10	20230424	3980	12.06	20231101	0.92	N	013870	500	95 억	10470748	N	N	0	N	N
88	20240215	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	30	2	0.68	16172025	3641	35.88	4395	4465	4395	5750	3105	4430	4441.64	54.90	-45	4473	4451	4418	4396	4363	4457	4402	95	1320	500	3180	5	1	19072280	851	7.18	0.33	12	0.02	621.00	13567.00	5800	20230424	-23.10	3980	20231101	12.06	5000	-10.80	20240102	4150	7.47	20240118	5800	-23.10	20230424	3980	12.06	20231101	0.92	N	013870	500	95 억	10470748	N	N	0	N	N
89	20240215	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	0	3	0.00	290105	66	0.65	4395	4430	4395	5750	3105	4430	4395.53	54.90	2	4473	4451	4418	4396	4363	4457	4402	95	1320	500	3180	5	1	19072280	845	7.13	0.33	12	0.00	621.00	13567.00	5800	20230424	-23.62	3980	20231101	11.31	5000	-11.40	20240102	4150	6.75	20240118	5800	-23.62	20230424	3980	11.31	20231101	0.92	N	013870	500	95 억	10470748	N	N	0	N	N
90	20240214	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	-10	5	-0.23	44699830	10143	44.74	4430	4440	4385	5770	3110	4440	4406.96	54.90	244	4480	4460	4430	4410	4380	4470	4420	95	1330	500	3190	5	1	19072280	845	7.13	0.33	12	0.05	621.00	13567.00	5800	20230424	-23.62	3980	20231101	11.31	5000	-11.40	20240102	4150	6.75	20240118	5800	-23.62	20230424	3980	11.31	20231101	0.92	N	013870	500	95 억	10470499	N	N	0	N	N
91	20240214	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	-5	5	-0.11	43050550	9771	43.10	4430	4435	4385	5770	3110	4440	4405.95	54.90	244	4480	4460	4430	4410	4380	4470	4420	95	1330	500	3190	5	1	19072280	846	7.14	0.33	12	0.05	621.00	13567.00	5800	20230424	-23.53	3980	20231101	11.43	5000	-11.30	20240102	4150	6.87	20240118	5800	-23.53	20230424	3980	11.43	20231101	0.92	N	013870	500	95 억	10470499	N	N	0	N	N
92	20240214	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	-10	5	-0.23	40069170	9098	40.13	4430	4430	4385	5770	3110	4440	4404.17	54.90	249	4480	4460	4430	4410	4380	4470	4420	95	1330	500	3190	5	1	19072280	845	7.13	0.33	12	0.05	621.00	13567.00	5800	20230424	-23.62	3980	20231101	11.31	5000	-11.40	20240102	4150	6.75	20240118	5800	-23.62	20230424	3980	11.31	20231101	0.92	N	013870	500	95 억	10470499	N	N	0	N	N
93	20240214	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4415	-25	5	-0.56	32085735	7293	32.17	4430	4430	4385	5770	3110	4440	4399.52	54.90	17	4480	4460	4430	4410	4380	4470	4420	95	1330	500	3190	5	1	19072280	842	7.11	0.33	12	0.04	621.00	13567.00	5800	20230424	-23.88	3980	20231101	10.93	5000	-11.70	20240102	4150	6.39	20240118	5800	-23.88	20230424	3980	10.93	20231101	0.92	N	013870	500	95 억	10470499	N	N	0	N	N
94	20240214	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4415	-25	5	-0.56	26380675	5998	26.45	4430	4430	4385	5770	3110	4440	4398.25	54.90	23	4480	4460	4430	4410	4380	4470	4420	95	1330	500	3190	5	1	19072280	842	7.11	0.33	12	0.03	621.00	13567.00	5800	20230424	-23.88	3980	20231101	10.93	5000	-11.70	20240102	4150	6.39	20240118	5800	-23.88	20230424	3980	10.93	20231101	0.92	N	013870	500	95 억	10470499	N	N	0	N	N
95	20240214	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4415	-25	5	-0.56	26009825	5914	26.08	4430	4430	4385	5770	3110	4440	4398.01	54.90	23	4480	4460	4430	4410	4380	4470	4420	95	1330	500	3190	5	1	19072280	842	7.11	0.33	12	0.03	621.00	13567.00	5800	20230424	-23.88	3980	20231101	10.93	5000	-11.70	20240102	4150	6.39	20240118	5800	-23.88	20230424	3980	10.93	20231101	0.92	N	013870	500	95 억	10470499	N	N	0	N	N
96	20240214	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4415	-25	5	-0.56	1386505	313	1.38	4430	4430	4415	5770	3110	4440	4429.73	54.90	-47	4480	4460	4430	4410	4380	4470	4420	95	1330	500	3190	5	1	19072280	842	7.11	0.33	12	0.00	621.00	13567.00	5800	20230424	-23.88	3980	20231101	10.93	5000	-11.70	20240102	4150	6.39	20240118	5800	-23.88	20230424	3980	10.93	20231101	0.92	N	013870	500	95 억	10470499	N	N	0	N	N
97	20240213	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4440	15	2	0.34	99856775	22555	160.63	4420	4450	4400	5750	3100	4425	4427.24	54.90	4658	4501	4462	4416	4377	4331	4482	4397	95	1325	500	3180	5	1	19072280	847	7.15	0.33	12	0.12	621.00	13567.00	5800	20230424	-23.45	3980	20231101	11.56	5000	-11.20	20240102	4150	6.99	20240118	5800	-23.45	20230424	3980	11.56	20231101	0.93	N	013870	500	95 억	10469896	N	N	0	N	N
98	20240213	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4440	15	2	0.34	91272775	20623	146.87	4420	4450	4400	5750	3100	4425	4425.78	54.90	4442	4501	4462	4416	4377	4331	4482	4397	95	1325	500	3180	5	1	19072280	847	7.15	0.33	12	0.11	621.00	13567.00	5800	20230424	-23.45	3980	20231101	11.56	5000	-11.20	20240102	4150	6.99	20240118	5800	-23.45	20230424	3980	11.56	20231101	0.93	N	013870	500	95 억	10469896	N	N	0	N	N
99	20240213	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4425	0	3	0.00	79407180	17945	127.80	4420	4450	4400	5750	3100	4425	4425.03	54.90	3667	4501	4462	4416	4377	4331	4482	4397	95	1325	500	3180	5	1	19072280	844	7.13	0.33	12	0.09	621.00	13567.00	5800	20230424	-23.71	3980	20231101	11.18	5000	-11.50	20240102	4150	6.63	20240118	5800	-23.71	20230424	3980	11.18	20231101	0.93	N	013870	500	95 억	10469896	N	N	0	N	N
100	20240213	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4425	0	3	0.00	70412845	15912	113.32	4420	4450	4400	5750	3100	4425	4425.14	54.90	2974	4501	4462	4416	4377	4331	4482	4397	95	1325	500	3180	5	1	19072280	844	7.13	0.33	12	0.08	621.00	13567.00	5800	20230424	-23.71	3980	20231101	11.18	5000	-11.50	20240102	4150	6.63	20240118	5800	-23.71	20230424	3980	11.18	20231101	0.93	N	013870	500	95 억	10469896	N	N	0	N	N
101	20240213	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	10	2	0.23	63933670	14450	102.91	4420	4450	4400	5750	3100	4425	4424.48	54.90	2242	4501	4462	4416	4377	4331	4482	4397	95	1325	500	3180	5	1	19072280	846	7.14	0.33	12	0.08	621.00	13567.00	5800	20230424	-23.53	3980	20231101	11.43	5000	-11.30	20240102	4150	6.87	20240118	5800	-23.53	20230424	3980	11.43	20231101	0.93	N	013870	500	95 억	10469896	N	N	0	N	N
102	20240213	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	5	2	0.11	33530790	7571	53.92	4420	4450	4400	5750	3100	4425	4428.85	54.90	1043	4501	4462	4416	4377	4331	4482	4397	95	1325	500	3180	5	1	19072280	845	7.13	0.33	12	0.04	621.00	13567.00	5800	20230424	-23.62	3980	20231101	11.31	5000	-11.40	20240102	4150	6.75	20240118	5800	-23.62	20230424	3980	11.31	20231101	0.93	N	013870	500	95 억	10469896	N	N	0	N	N
103	20240213	100227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4420	-5	5	-0.11	18009875	4068	28.97	4420	4450	4400	5750	3100	4425	4427.21	54.90	630	4501	4462	4416	4377	4331	4482	4397	95	1325	500	3180	5	1	19072280	843	7.12	0.33	12	0.02	621.00	13567.00	5800	20230424	-23.79	3980	20231101	11.06	5000	-11.60	20240102	4150	6.51	20240118	5800	-23.79	20230424	3980	11.06	20231101	0.93	N	013870	500	95 억	10469896	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History