KissMeData/092780/price/prices-20240201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160707	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4525	-30	5	-0.66	47323795	10466	237.49	4510	4580	4500	5920	3190	4555	4521.66	0.80	-639	4618	4586	4563	4531	4508	4602	4547	66	1365	500	3270	5	1	13168460	596	22.85	0.49	12	0.08	198.00	9239.00	6300	20230919	-28.17	4300	20230410	5.23	4995	-9.41	20240108	4500	0.56	20240229	6300	-28.17	20230919	4300	5.23	20230410	1.59	N	092780	500	65 억	105047	N	N	24	N	N
3	20240229	150710	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4525	-30	5	-0.66	42487505	9398	213.25	4510	4580	4500	5920	3190	4555	4520.91	0.80	-610	4618	4586	4563	4531	4508	4602	4547	66	1365	500	3270	5	1	13168460	596	22.85	0.49	12	0.07	198.00	9239.00	6300	20230919	-28.17	4300	20230410	5.23	4995	-9.41	20240108	4500	0.56	20240229	6300	-28.17	20230919	4300	5.23	20230410	1.59	N	092780	500	65 억	105047	N	N	66	N	N
4	20240229	140712	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4540	-15	5	-0.33	34061155	7535	170.98	4510	4580	4500	5920	3190	4555	4520.39	0.80	214	4618	4586	4563	4531	4508	4602	4547	66	1365	500	3270	5	1	13168460	598	22.93	0.49	12	0.06	198.00	9239.00	6300	20230919	-27.94	4300	20230410	5.58	4995	-9.11	20240108	4500	0.89	20240229	6300	-27.94	20230919	4300	5.58	20230410	1.59	N	092780	500	65 억	105047	N	N	66	N	N
5	20240229	130709	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4540	-15	5	-0.33	28826735	6380	144.77	4510	4580	4500	5920	3190	4555	4518.30	0.80	216	4618	4586	4563	4531	4508	4602	4547	66	1365	500	3270	5	1	13168460	598	22.93	0.49	12	0.05	198.00	9239.00	6300	20230919	-27.94	4300	20230410	5.58	4995	-9.11	20240108	4500	0.89	20240229	6300	-27.94	20230919	4300	5.58	20230410	1.59	N	092780	500	65 억	105047	N	N	66	N	N
6	20240229	120709	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4545	-10	5	-0.22	26911350	5958	135.19	4510	4580	4500	5920	3190	4555	4516.84	0.80	193	4618	4586	4563	4531	4508	4602	4547	66	1365	500	3270	5	1	13168460	599	22.95	0.49	12	0.05	198.00	9239.00	6300	20230919	-27.86	4300	20230410	5.70	4995	-9.01	20240108	4500	1.00	20240229	6300	-27.86	20230919	4300	5.70	20230410	1.59	N	092780	500	65 억	105047	N	N	66	N	N
7	20240229	110710	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4530	-25	5	-0.55	26540390	5876	133.33	4510	4580	4500	5920	3190	4555	4516.74	0.80	192	4618	4586	4563	4531	4508	4602	4547	66	1365	500	3270	5	1	13168460	597	22.88	0.49	12	0.04	198.00	9239.00	6300	20230919	-28.10	4300	20230410	5.35	4995	-9.31	20240108	4500	0.67	20240229	6300	-28.10	20230919	4300	5.35	20230410	1.59	N	092780	500	65 억	105047	N	N	66	N	N
8	20240229	100711	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4560	5	2	0.11	10395795	2298	52.14	4510	4580	4510	5920	3190	4555	4523.84	0.80	-84	4618	4586	4563	4531	4508	4602	4547	66	1365	500	3270	5	1	13168460	600	23.03	0.49	12	0.02	198.00	9239.00	6300	20230919	-27.62	4300	20230410	6.05	4995	-8.71	20240108	4510	1.11	20240229	6300	-27.62	20230919	4300	6.05	20230410	1.59	N	092780	500	65 억	105047	N	N	66	N	N
9	20240229	090709	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4540	-15	5	-0.33	4535665	1005	22.80	4510	4580	4510	5920	3190	4555	4513.10	0.80	-226	4618	4586	4563	4531	4508	4602	4547	66	1365	500	3270	5	1	13168460	598	22.93	0.49	12	0.01	198.00	9239.00	6300	20230919	-27.94	4300	20230410	5.58	4995	-9.11	20240108	4510	0.67	20240229	6300	-27.94	20230919	4300	5.58	20230410	1.59	N	092780	500	65 억	105047	N	N	66	N	N
10	20240228	160629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4555	5	2	0.11	20105445	4407	24.09	4550	4595	4540	5910	3185	4550	4562.16	0.80	-46	4616	4582	4566	4532	4516	4575	4525	66	1360	500	3270	5	1	13168460	600	23.01	0.49	12	0.03	198.00	9239.00	6300	20230919	-27.70	4300	20230410	5.93	4995	-8.81	20240108	4510	1.00	20240213	6300	-27.70	20230919	4300	5.93	20230410	1.59	N	092780	500	65 억	105084	N	N	66	N	N
11	20240228	150629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4575	25	2	0.55	18050080	3956	21.62	4550	4595	4540	5910	3185	4550	4562.71	0.80	-27	4616	4582	4566	4532	4516	4575	4525	66	1360	500	3270	5	1	13168460	602	23.11	0.50	12	0.03	198.00	9239.00	6300	20230919	-27.38	4300	20230410	6.40	4995	-8.41	20240108	4510	1.44	20240213	6300	-27.38	20230919	4300	6.40	20230410	1.59	N	092780	500	65 억	105084	N	N	5	N	N
12	20240228	140709	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4565	15	2	0.33	16543190	3626	19.82	4550	4595	4540	5910	3185	4550	4562.38	0.80	-149	4616	4582	4566	4532	4516	4575	4525	66	1360	500	3270	5	1	13168460	601	23.06	0.49	12	0.03	198.00	9239.00	6300	20230919	-27.54	4300	20230410	6.16	4995	-8.61	20240108	4510	1.22	20240213	6300	-27.54	20230919	4300	6.16	20230410	1.59	N	092780	500	65 억	105084	N	N	5	N	N
13	20240228	130709	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4565	15	2	0.33	14069530	3083	16.85	4550	4595	4540	5910	3185	4550	4563.58	0.80	-157	4616	4582	4566	4532	4516	4575	4525	66	1360	500	3270	5	1	13168460	601	23.06	0.49	12	0.02	198.00	9239.00	6300	20230919	-27.54	4300	20230410	6.16	4995	-8.61	20240108	4510	1.22	20240213	6300	-27.54	20230919	4300	6.16	20230410	1.59	N	092780	500	65 억	105084	N	N	5	N	N
14	20240228	120711	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4560	10	2	0.22	10095580	2211	12.08	4550	4595	4540	5910	3185	4550	4566.07	0.80	-193	4616	4582	4566	4532	4516	4575	4525	66	1360	500	3270	5	1	13168460	600	23.03	0.49	12	0.02	198.00	9239.00	6300	20230919	-27.62	4300	20230410	6.05	4995	-8.71	20240108	4510	1.11	20240213	6300	-27.62	20230919	4300	6.05	20230410	1.59	N	092780	500	65 억	105084	N	N	5	N	N
15	20240228	110640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4570	20	2	0.44	9894850	2167	11.84	4550	4595	4540	5910	3185	4550	4566.15	0.80	-167	4616	4582	4566	4532	4516	4575	4525	66	1360	500	3270	5	1	13168460	602	23.08	0.49	12	0.02	198.00	9239.00	6300	20230919	-27.46	4300	20230410	6.28	4995	-8.51	20240108	4510	1.33	20240213	6300	-27.46	20230919	4300	6.28	20230410	1.59	N	092780	500	65 억	105084	N	N	5	N	N
16	20240228	100707	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4595	45	2	0.99	5014885	1099	6.01	4550	4595	4540	5910	3185	4550	4563.13	0.80	-55	4616	4582	4566	4532	4516	4575	4525	66	1360	500	3270	5	1	13168460	605	23.21	0.50	12	0.01	198.00	9239.00	6300	20230919	-27.06	4300	20230410	6.86	4995	-8.01	20240108	4510	1.88	20240213	6300	-27.06	20230919	4300	6.86	20230410	1.59	N	092780	500	65 억	105084	N	N	5	N	N
17	20240228	090711	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4540	-10	5	-0.22	259135	57	0.31	4550	4550	4540	5910	3185	4550	4546.23	0.80	-32	4616	4582	4566	4532	4516	4575	4525	66	1360	500	3270	5	1	13168460	598	22.93	0.49	12	0.00	198.00	9239.00	6300	20230919	-27.94	4300	20230410	5.58	4995	-9.11	20240108	4510	0.67	20240213	6300	-27.94	20230919	4300	5.58	20230410	1.59	N	092780	500	65 억	105084	N	N	5	N	N
18	20240227	160708	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4550	-50	5	-1.09	83380475	18296	217.03	4600	4600	4550	5980	3220	4600	4557.35	0.81	-907	4680	4640	4615	4575	4550	4627	4562	66	1380	500	3310	5	1	13168460	599	22.98	0.49	12	0.14	198.00	9239.00	6300	20230919	-27.78	4300	20230410	5.81	4995	-8.91	20240108	4510	0.89	20240213	6300	-27.78	20230919	4300	5.81	20230410	1.58	N	092780	500	65 억	106126	N	N	5	N	N
19	20240227	150711	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4550	-50	5	-1.09	80260665	17611	208.91	4600	4600	4550	5980	3220	4600	4557.42	0.81	-853	4680	4640	4615	4575	4550	4627	4562	66	1380	500	3310	5	1	13168460	599	22.98	0.49	12	0.13	198.00	9239.00	6300	20230919	-27.78	4300	20230410	5.81	4995	-8.91	20240108	4510	0.89	20240213	6300	-27.78	20230919	4300	5.81	20230410	1.58	N	092780	500	65 억	106126	N	N	9	N	N
20	20240227	140707	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4565	-35	5	-0.76	57342595	12576	149.18	4600	4600	4550	5980	3220	4600	4559.68	0.81	-827	4680	4640	4615	4575	4550	4627	4562	66	1380	500	3310	5	1	13168460	601	23.06	0.49	12	0.10	198.00	9239.00	6300	20230919	-27.54	4300	20230410	6.16	4995	-8.61	20240108	4510	1.22	20240213	6300	-27.54	20230919	4300	6.16	20230410	1.58	N	092780	500	65 억	106126	N	N	9	N	N
21	20240227	130630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4585	-15	5	-0.33	55961040	12274	145.60	4600	4600	4550	5980	3220	4600	4559.32	0.81	-556	4680	4640	4615	4575	4550	4627	4562	66	1380	500	3310	5	1	13168460	604	23.16	0.50	12	0.09	198.00	9239.00	6300	20230919	-27.22	4300	20230410	6.63	4995	-8.21	20240108	4510	1.66	20240213	6300	-27.22	20230919	4300	6.63	20230410	1.58	N	092780	500	65 억	106126	N	N	9	N	N
22	20240227	120710	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4575	-25	5	-0.54	50706150	11122	131.93	4600	4600	4550	5980	3220	4600	4559.09	0.81	-558	4680	4640	4615	4575	4550	4627	4562	66	1380	500	3310	5	1	13168460	602	23.11	0.50	12	0.08	198.00	9239.00	6300	20230919	-27.38	4300	20230410	6.40	4995	-8.41	20240108	4510	1.44	20240213	6300	-27.38	20230919	4300	6.40	20230410	1.58	N	092780	500	65 억	106126	N	N	9	N	N
23	20240227	110709	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4585	-15	5	-0.33	48156435	10565	125.33	4600	4600	4550	5980	3220	4600	4558.11	0.81	-415	4680	4640	4615	4575	4550	4627	4562	66	1380	500	3310	5	1	13168460	604	23.16	0.50	12	0.08	198.00	9239.00	6300	20230919	-27.22	4300	20230410	6.63	4995	-8.21	20240108	4510	1.66	20240213	6300	-27.22	20230919	4300	6.63	20230410	1.58	N	092780	500	65 억	106126	N	N	9	N	N
24	20240227	100705	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4550	-50	5	-1.09	47833110	10494	124.48	4600	4600	4550	5980	3220	4600	4558.14	0.81	-413	4680	4640	4615	4575	4550	4627	4562	66	1380	500	3310	5	1	13168460	599	22.98	0.49	12	0.08	198.00	9239.00	6300	20230919	-27.78	4300	20230410	5.81	4995	-8.91	20240108	4510	0.89	20240213	6300	-27.78	20230919	4300	5.81	20230410	1.58	N	092780	500	65 억	106126	N	N	9	N	N
25	20240227	090708	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4600	0	3	0.00	266785	58	0.69	4600	4600	4585	5980	3220	4600	4599.74	0.81	-9	4680	4640	4615	4575	4550	4627	4562	66	1380	500	3310	5	1	13168460	606	23.23	0.50	12	0.00	198.00	9239.00	6300	20230919	-26.98	4300	20230410	6.98	4995	-7.91	20240108	4510	2.00	20240213	6300	-26.98	20230919	4300	6.98	20230410	1.58	N	092780	500	65 억	106126	N	N	9	N	N
26	20240226	160706	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4600	-55	5	-1.18	38831245	8428	79.29	4645	4655	4590	6050	3260	4655	4607.48	0.82	-1544	4725	4690	4670	4635	4615	4680	4625	66	1395	500	3350	5	1	13168460	606	23.23	0.50	12	0.06	198.00	9239.00	6300	20230919	-26.98	4300	20230410	6.98	4995	-7.91	20240108	4510	2.00	20240213	6300	-26.98	20230919	4300	6.98	20230410	1.59	N	092780	500	65 억	107669	N	N	9	N	N
27	20240226	150704	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4600	-55	5	-1.18	35649300	7737	72.78	4645	4655	4590	6050	3260	4655	4607.64	0.82	-1389	4725	4690	4670	4635	4615	4680	4625	66	1395	500	3350	5	1	13168460	606	23.23	0.50	12	0.06	198.00	9239.00	6300	20230919	-26.98	4300	20230410	6.98	4995	-7.91	20240108	4510	2.00	20240213	6300	-26.98	20230919	4300	6.98	20230410	1.59	N	092780	500	65 억	107669	N	N	2	N	N
28	20240226	140703	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4615	-40	5	-0.86	25034420	5431	51.09	4645	4655	4590	6050	3260	4655	4609.54	0.82	-1055	4725	4690	4670	4635	4615	4680	4625	66	1395	500	3350	5	1	13168460	608	23.31	0.50	12	0.04	198.00	9239.00	6300	20230919	-26.75	4300	20230410	7.33	4995	-7.61	20240108	4510	2.33	20240213	6300	-26.75	20230919	4300	7.33	20230410	1.59	N	092780	500	65 억	107669	N	N	2	N	N
29	20240226	130700	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4620	-35	5	-0.75	22439895	4869	45.80	4645	4655	4590	6050	3260	4655	4608.73	0.82	-788	4725	4690	4670	4635	4615	4680	4625	66	1395	500	3350	5	1	13168460	608	23.33	0.50	12	0.04	198.00	9239.00	6300	20230919	-26.67	4300	20230410	7.44	4995	-7.51	20240108	4510	2.44	20240213	6300	-26.67	20230919	4300	7.44	20230410	1.59	N	092780	500	65 억	107669	N	N	2	N	N
30	20240226	120659	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4615	-40	5	-0.86	21325955	4629	43.55	4645	4655	4590	6050	3260	4655	4607.03	0.82	-747	4725	4690	4670	4635	4615	4680	4625	66	1395	500	3350	5	1	13168460	608	23.31	0.50	12	0.04	198.00	9239.00	6300	20230919	-26.75	4300	20230410	7.33	4995	-7.61	20240108	4510	2.33	20240213	6300	-26.75	20230919	4300	7.33	20230410	1.59	N	092780	500	65 억	107669	N	N	2	N	N
31	20240226	110658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4595	-60	5	-1.29	19992180	4339	40.82	4645	4655	4590	6050	3260	4655	4607.55	0.82	-713	4725	4690	4670	4635	4615	4680	4625	66	1395	500	3350	5	1	13168460	605	23.21	0.50	12	0.03	198.00	9239.00	6300	20230919	-27.06	4300	20230410	6.86	4995	-8.01	20240108	4510	1.88	20240213	6300	-27.06	20230919	4300	6.86	20230410	1.59	N	092780	500	65 억	107669	N	N	2	N	N
32	20240226	100656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4610	-45	5	-0.97	4185540	904	8.50	4645	4655	4610	6050	3260	4655	4630.02	0.82	-107	4725	4690	4670	4635	4615	4680	4625	66	1395	500	3350	5	1	13168460	607	23.28	0.50	12	0.01	198.00	9239.00	6300	20230919	-26.83	4300	20230410	7.21	4995	-7.71	20240108	4510	2.22	20240213	6300	-26.83	20230919	4300	7.21	20230410	1.59	N	092780	500	65 억	107669	N	N	2	N	N
33	20240226	090656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4655	0	3	0.00	1466190	316	2.97	4645	4655	4630	6050	3260	4655	4639.84	0.82	-35	4725	4690	4670	4635	4615	4680	4625	66	1395	500	3350	5	1	13168460	613	23.51	0.50	12	0.00	198.00	9239.00	6300	20230919	-26.11	4300	20230410	8.26	4995	-6.81	20240108	4510	3.22	20240213	6300	-26.11	20230919	4300	8.26	20230410	1.59	N	092780	500	65 억	107669	N	N	2	N	N
34	20240223	160657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4655	-55	5	-1.17	49636115	10618	189.17	4705	4705	4650	6120	3300	4710	4674.71	0.82	-697	4770	4740	4705	4675	4640	4755	4690	66	1410	500	3390	5	1	13168460	613	23.51	0.50	12	0.08	198.00	9239.00	6300	20230919	-26.11	4300	20230410	8.26	4995	-6.81	20240108	4510	3.22	20240213	6300	-26.11	20230919	4300	8.26	20230410	1.59	N	092780	500	65 억	108375	N	N	2	N	N
35	20240223	150652	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4670	-40	5	-0.85	45353135	9699	172.80	4705	4705	4650	6120	3300	4710	4676.06	0.82	-570	4770	4740	4705	4675	4640	4755	4690	66	1410	500	3390	5	1	13168460	615	23.59	0.51	12	0.07	198.00	9239.00	6300	20230919	-25.87	4300	20230410	8.60	4995	-6.51	20240108	4510	3.55	20240213	6300	-25.87	20230919	4300	8.60	20230410	1.59	N	092780	500	65 억	108375	N	N	8	N	N
36	20240223	140654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4675	-35	5	-0.74	43816860	9371	166.95	4705	4705	4650	6120	3300	4710	4675.79	0.82	-334	4770	4740	4705	4675	4640	4755	4690	66	1410	500	3390	5	1	13168460	616	23.61	0.51	12	0.07	198.00	9239.00	6300	20230919	-25.79	4300	20230410	8.72	4995	-6.41	20240108	4510	3.66	20240213	6300	-25.79	20230919	4300	8.72	20230410	1.59	N	092780	500	65 억	108375	N	N	8	N	N
37	20240223	130652	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4665	-45	5	-0.96	39000510	8338	148.55	4705	4705	4650	6120	3300	4710	4677.44	0.82	-127	4770	4740	4705	4675	4640	4755	4690	66	1410	500	3390	5	1	13168460	614	23.56	0.50	12	0.06	198.00	9239.00	6300	20230919	-25.95	4300	20230410	8.49	4995	-6.61	20240108	4510	3.44	20240213	6300	-25.95	20230919	4300	8.49	20230410	1.59	N	092780	500	65 억	108375	N	N	8	N	N
38	20240223	120653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4680	-30	5	-0.64	20539290	4382	78.07	4705	4705	4665	6120	3300	4710	4687.20	0.82	-639	4770	4740	4705	4675	4640	4755	4690	66	1410	500	3390	5	1	13168460	616	23.64	0.51	12	0.03	198.00	9239.00	6300	20230919	-25.71	4300	20230410	8.84	4995	-6.31	20240108	4510	3.77	20240213	6300	-25.71	20230919	4300	8.84	20230410	1.59	N	092780	500	65 억	108375	N	N	8	N	N
39	20240223	110647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4685	-25	5	-0.53	11172460	2381	42.42	4705	4705	4665	6120	3300	4710	4692.34	0.82	-449	4770	4740	4705	4675	4640	4755	4690	66	1410	500	3390	5	1	13168460	617	23.66	0.51	12	0.02	198.00	9239.00	6300	20230919	-25.63	4300	20230410	8.95	4995	-6.21	20240108	4510	3.88	20240213	6300	-25.63	20230919	4300	8.95	20230410	1.59	N	092780	500	65 억	108375	N	N	8	N	N
40	20240223	100648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	-10	5	-0.21	7006240	1493	26.60	4705	4705	4665	6120	3300	4710	4692.73	0.82	-377	4770	4740	4705	4675	4640	4755	4690	66	1410	500	3390	5	1	13168460	619	23.74	0.51	12	0.01	198.00	9239.00	6300	20230919	-25.40	4300	20230410	9.30	4995	-5.91	20240108	4510	4.21	20240213	6300	-25.40	20230919	4300	9.30	20230410	1.59	N	092780	500	65 억	108375	N	N	8	N	N
41	20240223	090651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4665	-45	5	-0.96	3090340	659	11.74	4705	4705	4665	6120	3300	4710	4689.44	0.82	-187	4770	4740	4705	4675	4640	4755	4690	66	1410	500	3390	5	1	13168460	614	23.56	0.50	12	0.01	198.00	9239.00	6300	20230919	-25.95	4300	20230410	8.49	4995	-6.61	20240108	4510	3.44	20240213	6300	-25.95	20230919	4300	8.49	20230410	1.59	N	092780	500	65 억	108375	N	N	8	N	N
42	20240222	160642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4710	20	2	0.43	25743065	5482	43.03	4690	4735	4670	6090	3285	4690	4695.93	0.83	-921	4773	4731	4703	4661	4633	4717	4647	66	1400	500	3370	5	1	13168460	620	23.79	0.51	12	0.04	198.00	9239.00	6300	20230919	-25.24	4300	20230410	9.53	4995	-5.71	20240108	4510	4.43	20240213	6300	-25.24	20230919	4300	9.53	20230410	1.57	N	092780	500	65 억	109248	N	N	8	N	N
43	20240222	150651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4710	20	2	0.43	24815865	5285	41.49	4690	4735	4670	6090	3285	4690	4695.53	0.83	-873	4773	4731	4703	4661	4633	4717	4647	66	1400	500	3370	5	1	13168460	620	23.79	0.51	12	0.04	198.00	9239.00	6300	20230919	-25.24	4300	20230410	9.53	4995	-5.71	20240108	4510	4.43	20240213	6300	-25.24	20230919	4300	9.53	20230410	1.57	N	092780	500	65 억	109248	N	N	1	N	N
44	20240222	140647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4735	45	2	0.96	22819875	4862	38.17	4690	4735	4670	6090	3285	4690	4693.52	0.83	-742	4773	4731	4703	4661	4633	4717	4647	66	1400	500	3370	5	1	13168460	624	23.91	0.51	12	0.04	198.00	9239.00	6300	20230919	-24.84	4300	20230410	10.12	4995	-5.21	20240108	4510	4.99	20240213	6300	-24.84	20230919	4300	10.12	20230410	1.57	N	092780	500	65 억	109248	N	N	1	N	N
45	20240222	130636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4690	0	3	0.00	15311450	3267	25.65	4690	4705	4670	6090	3285	4690	4686.70	0.83	-550	4773	4731	4703	4661	4633	4717	4647	66	1400	500	3370	5	1	13168460	618	23.69	0.51	12	0.02	198.00	9239.00	6300	20230919	-25.56	4300	20230410	9.07	4995	-6.11	20240108	4510	3.99	20240213	6300	-25.56	20230919	4300	9.07	20230410	1.57	N	092780	500	65 억	109248	N	N	1	N	N
46	20240222	120646	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4685	-5	5	-0.11	11295090	2410	18.92	4690	4705	4670	6090	3285	4690	4686.76	0.83	-437	4773	4731	4703	4661	4633	4717	4647	66	1400	500	3370	5	1	13168460	617	23.66	0.51	12	0.02	198.00	9239.00	6300	20230919	-25.63	4300	20230410	8.95	4995	-6.21	20240108	4510	3.88	20240213	6300	-25.63	20230919	4300	8.95	20230410	1.57	N	092780	500	65 억	109248	N	N	1	N	N
47	20240222	110643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4690	0	3	0.00	8239820	1758	13.80	4690	4705	4670	6090	3285	4690	4687.04	0.83	-329	4773	4731	4703	4661	4633	4717	4647	66	1400	500	3370	5	1	13168460	618	23.69	0.51	12	0.01	198.00	9239.00	6300	20230919	-25.56	4300	20230410	9.07	4995	-6.11	20240108	4510	3.99	20240213	6300	-25.56	20230919	4300	9.07	20230410	1.57	N	092780	500	65 억	109248	N	N	1	N	N
48	20240222	100637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4690	0	3	0.00	6326550	1350	10.60	4690	4705	4670	6090	3285	4690	4686.33	0.83	-267	4773	4731	4703	4661	4633	4717	4647	66	1400	500	3370	5	1	13168460	618	23.69	0.51	12	0.01	198.00	9239.00	6300	20230919	-25.56	4300	20230410	9.07	4995	-6.11	20240108	4510	3.99	20240213	6300	-25.56	20230919	4300	9.07	20230410	1.57	N	092780	500	65 억	109248	N	N	1	N	N
49	20240222	090648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4690	0	3	0.00	807845	172	1.35	4690	4705	4690	6090	3285	4690	4696.77	0.83	-143	4773	4731	4703	4661	4633	4717	4647	66	1400	500	3370	5	1	13168460	618	23.69	0.51	12	0.00	198.00	9239.00	6300	20230919	-25.56	4300	20230410	9.07	4995	-6.11	20240108	4510	3.99	20240213	6300	-25.56	20230919	4300	9.07	20230410	1.57	N	092780	500	65 억	109248	N	N	1	N	N
50	20240221	160642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4690	-55	5	-1.16	59819155	12739	110.73	4745	4745	4675	6160	3325	4745	4695.75	0.85	-3502	4835	4790	4740	4695	4645	4765	4670	66	1415	500	3410	5	1	13168460	618	23.69	0.51	12	0.10	198.00	9239.00	6300	20230919	-25.56	4300	20230410	9.07	4995	-6.11	20240108	4510	3.99	20240213	6300	-25.56	20230919	4300	9.07	20230410	1.57	N	092780	500	65 억	112515	N	N	1	N	N
51	20240221	150636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4685	-60	5	-1.26	52165825	11104	96.51	4745	4745	4680	6160	3325	4745	4697.93	0.85	-1957	4835	4790	4740	4695	4645	4765	4670	66	1415	500	3410	5	1	13168460	617	23.66	0.51	12	0.08	198.00	9239.00	6300	20230919	-25.63	4300	20230410	8.95	4995	-6.21	20240108	4510	3.88	20240213	6300	-25.63	20230919	4300	8.95	20230410	1.57	N	092780	500	65 억	112515	N	N	8	N	N
52	20240221	140638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4695	-50	5	-1.05	27538325	5851	50.86	4745	4745	4690	6160	3325	4745	4706.60	0.85	-1156	4835	4790	4740	4695	4645	4765	4670	66	1415	500	3410	5	1	13168460	618	23.71	0.51	12	0.04	198.00	9239.00	6300	20230919	-25.48	4300	20230410	9.19	4995	-6.01	20240108	4510	4.10	20240213	6300	-25.48	20230919	4300	9.19	20230410	1.57	N	092780	500	65 억	112515	N	N	8	N	N
53	20240221	130639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4695	-50	5	-1.05	15786355	3348	29.10	4745	4745	4690	6160	3325	4745	4715.16	0.85	-808	4835	4790	4740	4695	4645	4765	4670	66	1415	500	3410	5	1	13168460	618	23.71	0.51	12	0.03	198.00	9239.00	6300	20230919	-25.48	4300	20230410	9.19	4995	-6.01	20240108	4510	4.10	20240213	6300	-25.48	20230919	4300	9.19	20230410	1.57	N	092780	500	65 억	112515	N	N	8	N	N
54	20240221	120637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4695	-50	5	-1.05	15490570	3285	28.55	4745	4745	4690	6160	3325	4745	4715.55	0.85	-746	4835	4790	4740	4695	4645	4765	4670	66	1415	500	3410	5	1	13168460	618	23.71	0.51	12	0.02	198.00	9239.00	6300	20230919	-25.48	4300	20230410	9.19	4995	-6.01	20240108	4510	4.10	20240213	6300	-25.48	20230919	4300	9.19	20230410	1.57	N	092780	500	65 억	112515	N	N	8	N	N
55	20240221	110644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4710	-35	5	-0.74	11985120	2540	22.08	4745	4745	4705	6160	3325	4745	4718.55	0.85	-106	4835	4790	4740	4695	4645	4765	4670	66	1415	500	3410	5	1	13168460	620	23.79	0.51	12	0.02	198.00	9239.00	6300	20230919	-25.24	4300	20230410	9.53	4995	-5.71	20240108	4510	4.43	20240213	6300	-25.24	20230919	4300	9.53	20230410	1.57	N	092780	500	65 억	112515	N	N	8	N	N
56	20240221	100636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4720	-25	5	-0.53	7611155	1613	14.02	4745	4745	4705	6160	3325	4745	4718.63	0.85	86	4835	4790	4740	4695	4645	4765	4670	66	1415	500	3410	5	1	13168460	622	23.84	0.51	12	0.01	198.00	9239.00	6300	20230919	-25.08	4300	20230410	9.77	4995	-5.51	20240108	4510	4.66	20240213	6300	-25.08	20230919	4300	9.77	20230410	1.57	N	092780	500	65 억	112515	N	N	8	N	N
57	20240221	090636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	-40	5	-0.84	838240	177	1.54	4745	4745	4705	6160	3325	4745	4735.82	0.85	-40	4835	4790	4740	4695	4645	4765	4670	66	1415	500	3410	5	1	13168460	620	23.76	0.51	12	0.00	198.00	9239.00	6300	20230919	-25.32	4300	20230410	9.42	4995	-5.81	20240108	4510	4.32	20240213	6300	-25.32	20230919	4300	9.42	20230410	1.57	N	092780	500	65 억	112515	N	N	8	N	N
58	20240220	160630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4745	0	3	0.00	53373030	11316	85.58	4770	4785	4690	6160	3325	4745	4716.59	0.86	-1312	4838	4791	4723	4676	4608	4815	4700	66	1415	500	3410	5	1	13168460	625	23.96	0.51	12	0.09	198.00	9239.00	6300	20230919	-24.68	4300	20230410	10.35	4995	-5.01	20240108	4510	5.21	20240213	6300	-24.68	20230919	4300	10.35	20230410	1.56	N	092780	500	65 억	113827	N	N	8	N	N
59	20240220	150633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	-45	5	-0.95	27352305	5787	43.77	4770	4785	4695	6160	3325	4745	4726.51	0.86	-672	4838	4791	4723	4676	4608	4815	4700	66	1415	500	3410	5	1	13168460	619	23.74	0.51	12	0.04	198.00	9239.00	6300	20230919	-25.40	4300	20230410	9.30	4995	-5.91	20240108	4510	4.21	20240213	6300	-25.40	20230919	4300	9.30	20230410	1.56	N	092780	500	65 억	113827	N	N	23	N	N
60	20240220	140633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4710	-35	5	-0.74	22770730	4814	36.41	4770	4785	4695	6160	3325	4745	4730.11	0.86	-541	4838	4791	4723	4676	4608	4815	4700	66	1415	500	3410	5	1	13168460	620	23.79	0.51	12	0.04	198.00	9239.00	6300	20230919	-25.24	4300	20230410	9.53	4995	-5.71	20240108	4510	4.43	20240213	6300	-25.24	20230919	4300	9.53	20230410	1.56	N	092780	500	65 억	113827	N	N	23	N	N
61	20240220	130634	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	-45	5	-0.95	20704695	4375	33.09	4770	4785	4695	6160	3325	4745	4732.50	0.86	-488	4838	4791	4723	4676	4608	4815	4700	66	1415	500	3410	5	1	13168460	619	23.74	0.51	12	0.03	198.00	9239.00	6300	20230919	-25.40	4300	20230410	9.30	4995	-5.91	20240108	4510	4.21	20240213	6300	-25.40	20230919	4300	9.30	20230410	1.56	N	092780	500	65 억	113827	N	N	23	N	N
62	20240220	120628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4725	-20	5	-0.42	17273620	3647	27.58	4770	4785	4695	6160	3325	4745	4736.39	0.86	-429	4838	4791	4723	4676	4608	4815	4700	66	1415	500	3410	5	1	13168460	622	23.86	0.51	12	0.03	198.00	9239.00	6300	20230919	-25.00	4300	20230410	9.88	4995	-5.41	20240108	4510	4.77	20240213	6300	-25.00	20230919	4300	9.88	20230410	1.56	N	092780	500	65 억	113827	N	N	23	N	N
63	20240220	110630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4750	5	2	0.11	14629010	3089	23.36	4770	4785	4695	6160	3325	4745	4735.84	0.86	-325	4838	4791	4723	4676	4608	4815	4700	66	1415	500	3410	5	1	13168460	626	23.99	0.51	12	0.02	198.00	9239.00	6300	20230919	-24.60	4300	20230410	10.47	4995	-4.90	20240108	4510	5.32	20240213	6300	-24.60	20230919	4300	10.47	20230410	1.56	N	092780	500	65 억	113827	N	N	23	N	N
64	20240220	100621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4735	-10	5	-0.21	5909945	1243	9.40	4770	4785	4730	6160	3325	4745	4754.58	0.86	-148	4838	4791	4723	4676	4608	4815	4700	66	1415	500	3410	5	1	13168460	624	23.91	0.51	12	0.01	198.00	9239.00	6300	20230919	-24.84	4300	20230410	10.12	4995	-5.21	20240108	4510	4.99	20240213	6300	-24.84	20230919	4300	10.12	20230410	1.56	N	092780	500	65 억	113827	N	N	23	N	N
65	20240220	090636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4770	25	2	0.53	853045	179	1.35	4770	4770	4765	6160	3325	4745	4765.61	0.86	-106	4838	4791	4723	4676	4608	4815	4700	66	1415	500	3410	5	1	13168460	628	24.09	0.52	12	0.00	198.00	9239.00	6300	20230919	-24.29	4300	20230410	10.93	4995	-4.50	20240108	4510	5.76	20240213	6300	-24.29	20230919	4300	10.93	20230410	1.56	N	092780	500	65 억	113827	N	N	23	N	N
66	20240219	160631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4745	25	2	0.53	62433620	13193	85.35	4670	4770	4655	6130	3305	4720	4732.32	0.86	1138	4770	4745	4695	4670	4620	4757	4682	66	1410	500	3390	5	1	13168460	625	23.96	0.51	12	0.10	198.00	9239.00	6300	20230919	-24.68	4300	20230410	10.35	4995	-5.01	20240108	4510	5.21	20240213	6300	-24.68	20230919	4300	10.35	20230410	1.57	N	092780	500	65 억	112689	N	N	23	N	N
67	20240219	150637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	40	2	0.85	60185895	12720	82.29	4670	4770	4655	6130	3305	4720	4731.60	0.86	1123	4770	4745	4695	4670	4620	4757	4682	66	1410	500	3390	5	1	13168460	627	24.04	0.52	12	0.10	198.00	9239.00	6300	20230919	-24.44	4300	20230410	10.70	4995	-4.70	20240108	4510	5.54	20240213	6300	-24.44	20230919	4300	10.70	20230410	1.57	N	092780	500	65 억	112689	N	N	9	N	N
68	20240219	140635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4740	20	2	0.42	51888955	10971	70.98	4670	4770	4655	6130	3305	4720	4729.65	0.86	1087	4770	4745	4695	4670	4620	4757	4682	66	1410	500	3390	5	1	13168460	624	23.94	0.51	12	0.08	198.00	9239.00	6300	20230919	-24.76	4300	20230410	10.23	4995	-5.11	20240108	4510	5.10	20240213	6300	-24.76	20230919	4300	10.23	20230410	1.57	N	092780	500	65 억	112689	N	N	9	N	N
69	20240219	130635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4755	35	2	0.74	35705025	7565	48.94	4670	4760	4655	6130	3305	4720	4719.77	0.86	1196	4770	4745	4695	4670	4620	4757	4682	66	1410	500	3390	5	1	13168460	626	24.02	0.51	12	0.06	198.00	9239.00	6300	20230919	-24.52	4300	20230410	10.58	4995	-4.80	20240108	4510	5.43	20240213	6300	-24.52	20230919	4300	10.58	20230410	1.57	N	092780	500	65 억	112689	N	N	9	N	N
70	20240219	120634	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4735	15	2	0.32	23602550	5015	32.44	4670	4735	4655	6130	3305	4720	4706.39	0.86	416	4770	4745	4695	4670	4620	4757	4682	66	1410	500	3390	5	1	13168460	624	23.91	0.51	12	0.04	198.00	9239.00	6300	20230919	-24.84	4300	20230410	10.12	4995	-5.21	20240108	4510	4.99	20240213	6300	-24.84	20230919	4300	10.12	20230410	1.57	N	092780	500	65 억	112689	N	N	9	N	N
71	20240219	110632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4720	0	3	0.00	20200460	4295	27.79	4670	4725	4655	6130	3305	4720	4703.25	0.86	402	4770	4745	4695	4670	4620	4757	4682	66	1410	500	3390	5	1	13168460	622	23.84	0.51	12	0.03	198.00	9239.00	6300	20230919	-25.08	4300	20230410	9.77	4995	-5.51	20240108	4510	4.66	20240213	6300	-25.08	20230919	4300	9.77	20230410	1.57	N	092780	500	65 억	112689	N	N	9	N	N
72	20240219	100628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4725	5	2	0.11	18751575	3988	25.80	4670	4725	4655	6130	3305	4720	4702.00	0.86	410	4770	4745	4695	4670	4620	4757	4682	66	1410	500	3390	5	1	13168460	622	23.86	0.51	12	0.03	198.00	9239.00	6300	20230919	-25.00	4300	20230410	9.88	4995	-5.41	20240108	4510	4.77	20240213	6300	-25.00	20230919	4300	9.88	20230410	1.57	N	092780	500	65 억	112689	N	N	9	N	N
73	20240219	090629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	-20	5	-0.42	355285	76	0.49	4670	4700	4670	6130	3305	4720	4674.80	0.86	23	4770	4745	4695	4670	4620	4757	4682	66	1410	500	3390	5	1	13168460	619	23.74	0.51	12	0.00	198.00	9239.00	6300	20230919	-25.40	4300	20230410	9.30	4995	-5.91	20240108	4510	4.21	20240213	6300	-25.40	20230919	4300	9.30	20230410	1.57	N	092780	500	65 억	112689	N	N	9	N	N
74	20240216	160625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4720	15	2	0.32	72219175	15440	207.75	4705	4720	4645	6110	3295	4705	4677.41	0.85	804	4791	4747	4676	4632	4561	4712	4597	66	1405	500	3380	5	1	13168460	622	23.84	0.51	12	0.12	198.00	9239.00	6300	20230919	-25.08	4300	20230410	9.77	4995	-5.51	20240108	4510	4.66	20240213	6300	-25.08	20230919	4300	9.77	20230410	1.57	N	092780	500	65 억	111885	N	N	9	N	N
75	20240216	150631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	0	3	0.00	66136890	14150	190.39	4705	4710	4645	6110	3295	4705	4673.99	0.85	629	4791	4747	4676	4632	4561	4712	4597	66	1405	500	3380	5	1	13168460	620	23.76	0.51	12	0.11	198.00	9239.00	6300	20230919	-25.32	4300	20230410	9.42	4995	-5.81	20240108	4510	4.32	20240213	6300	-25.32	20230919	4300	9.42	20230410	1.57	N	092780	500	65 억	111885	N	N	7	N	N
76	20240216	140634	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4675	-30	5	-0.64	53886640	11539	155.26	4705	4705	4645	6110	3295	4705	4669.96	0.85	539	4791	4747	4676	4632	4561	4712	4597	66	1405	500	3380	5	1	13168460	616	23.61	0.51	12	0.09	198.00	9239.00	6300	20230919	-25.79	4300	20230410	8.72	4995	-6.41	20240108	4510	3.66	20240213	6300	-25.79	20230919	4300	8.72	20230410	1.57	N	092780	500	65 억	111885	N	N	7	N	N
77	20240216	130627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4690	-15	5	-0.32	45153780	9674	130.17	4705	4705	4645	6110	3295	4705	4667.54	0.85	577	4791	4747	4676	4632	4561	4712	4597	66	1405	500	3380	5	1	13168460	618	23.69	0.51	12	0.07	198.00	9239.00	6300	20230919	-25.56	4300	20230410	9.07	4995	-6.11	20240108	4510	3.99	20240213	6300	-25.56	20230919	4300	9.07	20230410	1.57	N	092780	500	65 억	111885	N	N	7	N	N
78	20240216	120628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4665	-40	5	-0.85	39633465	8493	114.28	4705	4705	4645	6110	3295	4705	4666.60	0.85	661	4791	4747	4676	4632	4561	4712	4597	66	1405	500	3380	5	1	13168460	614	23.56	0.50	12	0.06	198.00	9239.00	6300	20230919	-25.95	4300	20230410	8.49	4995	-6.61	20240108	4510	3.44	20240213	6300	-25.95	20230919	4300	8.49	20230410	1.57	N	092780	500	65 억	111885	N	N	7	N	N
79	20240216	110637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4680	-25	5	-0.53	28647690	6138	82.59	4705	4705	4645	6110	3295	4705	4667.27	0.85	24	4791	4747	4676	4632	4561	4712	4597	66	1405	500	3380	5	1	13168460	616	23.64	0.51	12	0.05	198.00	9239.00	6300	20230919	-25.71	4300	20230410	8.84	4995	-6.31	20240108	4510	3.77	20240213	6300	-25.71	20230919	4300	8.84	20230410	1.57	N	092780	500	65 억	111885	N	N	7	N	N
80	20240216	100629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4680	-25	5	-0.53	9062255	1940	26.10	4705	4705	4660	6110	3295	4705	4671.27	0.85	-185	4791	4747	4676	4632	4561	4712	4597	66	1405	500	3380	5	1	13168460	616	23.64	0.51	12	0.01	198.00	9239.00	6300	20230919	-25.71	4300	20230410	8.84	4995	-6.31	20240108	4510	3.77	20240213	6300	-25.71	20230919	4300	8.84	20230410	1.57	N	092780	500	65 억	111885	N	N	7	N	N
81	20240216	090622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4695	-10	5	-0.21	2322935	497	6.69	4705	4705	4660	6110	3295	4705	4673.91	0.85	-55	4791	4747	4676	4632	4561	4712	4597	66	1405	500	3380	5	1	13168460	618	23.71	0.51	12	0.00	198.00	9239.00	6300	20230919	-25.48	4300	20230410	9.19	4995	-6.01	20240108	4510	4.10	20240213	6300	-25.48	20230919	4300	9.19	20230410	1.57	N	092780	500	65 억	111885	N	N	7	N	N
82	20240215	160625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	5	2	0.11	34769905	7432	53.63	4710	4720	4605	6110	3290	4700	4678.40	0.85	-483	4800	4750	4650	4600	4500	4775	4625	66	1410	500	3380	5	1	13168460	620	23.76	0.51	12	0.06	198.00	9239.00	6300	20230919	-25.32	4300	20230410	9.42	4995	-5.81	20240108	4510	4.32	20240213	6300	-25.32	20230919	4300	9.42	20230410	1.58	N	092780	500	65 억	112369	N	N	7	N	N
83	20240215	150629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4660	-40	5	-0.85	33259840	7110	51.31	4710	4720	4605	6110	3290	4700	4677.90	0.85	-443	4800	4750	4650	4600	4500	4775	4625	66	1410	500	3380	5	1	13168460	614	23.54	0.50	12	0.05	198.00	9239.00	6300	20230919	-26.03	4300	20230410	8.37	4995	-6.71	20240108	4510	3.33	20240213	6300	-26.03	20230919	4300	8.37	20230410	1.58	N	092780	500	65 억	112369	N	N	0	N	N
84	20240215	140625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4695	-5	5	-0.11	17676770	3778	27.26	4710	4720	4605	6110	3290	4700	4678.87	0.85	-527	4800	4750	4650	4600	4500	4775	4625	66	1410	500	3380	5	1	13168460	618	23.71	0.51	12	0.03	198.00	9239.00	6300	20230919	-25.48	4300	20230410	9.19	4995	-6.01	20240108	4510	4.10	20240213	6300	-25.48	20230919	4300	9.19	20230410	1.58	N	092780	500	65 억	112369	N	N	0	N	N
85	20240215	130619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4695	-5	5	-0.11	13381390	2861	20.65	4710	4720	4605	6110	3290	4700	4677.17	0.85	-332	4800	4750	4650	4600	4500	4775	4625	66	1410	500	3380	5	1	13168460	618	23.71	0.51	12	0.02	198.00	9239.00	6300	20230919	-25.48	4300	20230410	9.19	4995	-6.01	20240108	4510	4.10	20240213	6300	-25.48	20230919	4300	9.19	20230410	1.58	N	092780	500	65 억	112369	N	N	0	N	N
86	20240215	120625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	5	2	0.11	12075325	2583	18.64	4710	4720	4605	6110	3290	4700	4674.92	0.85	-178	4800	4750	4650	4600	4500	4775	4625	66	1410	500	3380	5	1	13168460	620	23.76	0.51	12	0.02	198.00	9239.00	6300	20230919	-25.32	4300	20230410	9.42	4995	-5.81	20240108	4510	4.32	20240213	6300	-25.32	20230919	4300	9.42	20230410	1.58	N	092780	500	65 억	112369	N	N	0	N	N
87	20240215	110621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4690	-10	5	-0.21	11291675	2416	17.43	4710	4720	4605	6110	3290	4700	4673.71	0.85	-145	4800	4750	4650	4600	4500	4775	4625	66	1410	500	3380	5	1	13168460	618	23.69	0.51	12	0.02	198.00	9239.00	6300	20230919	-25.56	4300	20230410	9.07	4995	-6.11	20240108	4510	3.99	20240213	6300	-25.56	20230919	4300	9.07	20230410	1.58	N	092780	500	65 억	112369	N	N	0	N	N
88	20240215	100620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4680	-20	5	-0.43	9534375	2042	14.74	4710	4720	4605	6110	3290	4700	4669.14	0.85	105	4800	4750	4650	4600	4500	4775	4625	66	1410	500	3380	5	1	13168460	616	23.64	0.51	12	0.02	198.00	9239.00	6300	20230919	-25.71	4300	20230410	8.84	4995	-6.31	20240108	4510	3.77	20240213	6300	-25.71	20230919	4300	8.84	20230410	1.58	N	092780	500	65 억	112369	N	N	0	N	N
89	20240215	090622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	0	3	0.00	2097610	446	3.22	4710	4710	4700	6110	3290	4700	4703.16	0.85	2	4800	4750	4650	4600	4500	4775	4625	66	1410	500	3380	5	1	13168460	619	23.74	0.51	12	0.00	198.00	9239.00	6300	20230919	-25.40	4300	20230410	9.30	4995	-5.91	20240108	4510	4.21	20240213	6300	-25.40	20230919	4300	9.30	20230410	1.58	N	092780	500	65 억	112369	N	N	0	N	N
90	20240214	160617	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	80	2	1.73	64381910	13858	65.48	4620	4700	4550	6000	3235	4620	4645.83	0.85	544	4793	4706	4608	4521	4423	4657	4472	66	1380	500	3320	5	1	13168460	619	23.74	0.51	12	0.11	198.00	9239.00	6300	20230919	-25.40	4300	20230410	9.30	4995	-5.91	20240108	4510	4.21	20240213	6300	-25.40	20230919	4300	9.30	20230410	1.57	N	092780	500	65 억	111943	N	N	0	N	N
91	20240214	150618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	80	2	1.73	61280725	13198	62.36	4620	4700	4550	6000	3235	4620	4643.18	0.85	568	4793	4706	4608	4521	4423	4657	4472	66	1380	500	3320	5	1	13168460	619	23.74	0.51	12	0.10	198.00	9239.00	6300	20230919	-25.40	4300	20230410	9.30	4995	-5.91	20240108	4510	4.21	20240213	6300	-25.40	20230919	4300	9.30	20230410	1.57	N	092780	500	65 억	111943	N	N	0	N	N
92	20240214	140616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	80	2	1.73	56450915	12167	57.49	4620	4700	4550	6000	3235	4620	4639.67	0.85	850	4793	4706	4608	4521	4423	4657	4472	66	1380	500	3320	5	1	13168460	619	23.74	0.51	12	0.09	198.00	9239.00	6300	20230919	-25.40	4300	20230410	9.30	4995	-5.91	20240108	4510	4.21	20240213	6300	-25.40	20230919	4300	9.30	20230410	1.57	N	092780	500	65 억	111943	N	N	0	N	N
93	20240214	130618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4690	70	2	1.52	48538360	10481	49.52	4620	4690	4550	6000	3235	4620	4631.08	0.85	747	4793	4706	4608	4521	4423	4657	4472	66	1380	500	3320	5	1	13168460	618	23.69	0.51	12	0.08	198.00	9239.00	6300	20230919	-25.56	4300	20230410	9.07	4995	-6.11	20240108	4510	3.99	20240213	6300	-25.56	20230919	4300	9.07	20230410	1.57	N	092780	500	65 억	111943	N	N	0	N	N
94	20240214	120612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4675	55	2	1.19	44980480	9721	45.93	4620	4690	4550	6000	3235	4620	4627.15	0.85	773	4793	4706	4608	4521	4423	4657	4472	66	1380	500	3320	5	1	13168460	616	23.61	0.51	12	0.07	198.00	9239.00	6300	20230919	-25.79	4300	20230410	8.72	4995	-6.41	20240108	4510	3.66	20240213	6300	-25.79	20230919	4300	8.72	20230410	1.57	N	092780	500	65 억	111943	N	N	0	N	N
95	20240214	110619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4640	20	2	0.43	40580975	8780	41.48	4620	4645	4550	6000	3235	4620	4621.98	0.85	1023	4793	4706	4608	4521	4423	4657	4472	66	1380	500	3320	5	1	13168460	611	23.43	0.50	12	0.07	198.00	9239.00	6300	20230919	-26.35	4300	20230410	7.91	4995	-7.11	20240108	4510	2.88	20240213	6300	-26.35	20230919	4300	7.91	20230410	1.57	N	092780	500	65 억	111943	N	N	0	N	N
96	20240214	090609	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4625	5	2	0.11	7431530	1614	7.63	4620	4630	4550	6000	3235	4620	4604.42	0.85	-55	4793	4706	4608	4521	4423	4657	4472	66	1380	500	3320	5	1	13168460	609	23.36	0.50	12	0.01	198.00	9239.00	6300	20230919	-26.59	4300	20230410	7.56	4995	-7.41	20240108	4510	2.55	20240213	6300	-26.59	20230919	4300	7.56	20230410	1.57	N	092780	500	65 억	111943	N	N	0	N	N
97	20240213	160611	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4620	-50	5	-1.07	95276285	20509	113.15	4670	4695	4510	6070	3270	4670	4645.58	0.88	-4002	4736	4702	4676	4642	4616	4690	4630	66	1400	500	3360	5	1	13168460	608	23.33	0.50	12	0.16	198.00	9239.00	6300	20230919	-26.67	4300	20230410	7.44	4995	-7.51	20240108	4510	2.44	20240213	6300	-26.67	20230919	4300	7.44	20230410	1.57	N	092780	500	65 억	116051	N	N	0	N	N
98	20240213	150609	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4635	-35	5	-0.75	71911530	15463	85.31	4670	4695	4510	6070	3270	4670	4650.55	0.88	-4115	4736	4702	4676	4642	4616	4690	4630	66	1400	500	3360	5	1	13168460	610	23.41	0.50	12	0.12	198.00	9239.00	6300	20230919	-26.43	4300	20230410	7.79	4995	-7.21	20240108	4510	2.77	20240213	6300	-26.43	20230919	4300	7.79	20230410	1.57	N	092780	500	65 억	116051	N	N	0	N	N
99	20240213	140616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4680	10	2	0.21	44773295	9637	53.17	4670	4695	4510	6070	3270	4670	4645.98	0.88	-2181	4736	4702	4676	4642	4616	4690	4630	66	1400	500	3360	5	1	13168460	616	23.64	0.51	12	0.07	198.00	9239.00	6300	20230919	-25.71	4300	20230410	8.84	4995	-6.31	20240108	4510	3.77	20240213	6300	-25.71	20230919	4300	8.84	20230410	1.57	N	092780	500	65 억	116051	N	N	0	N	N
100	20240213	130608	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4665	-5	5	-0.11	37914950	8167	45.06	4670	4695	4510	6070	3270	4670	4642.46	0.88	-1655	4736	4702	4676	4642	4616	4690	4630	66	1400	500	3360	5	1	13168460	614	23.56	0.50	12	0.06	198.00	9239.00	6300	20230919	-25.95	4300	20230410	8.49	4995	-6.61	20240108	4510	3.44	20240213	6300	-25.95	20230919	4300	8.49	20230410	1.57	N	092780	500	65 억	116051	N	N	0	N	N
101	20240213	120616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4680	10	2	0.21	31026755	6690	36.91	4670	4695	4510	6070	3270	4670	4637.78	0.88	-1079	4736	4702	4676	4642	4616	4690	4630	66	1400	500	3360	5	1	13168460	616	23.64	0.51	12	0.05	198.00	9239.00	6300	20230919	-25.71	4300	20230410	8.84	4995	-6.31	20240108	4510	3.77	20240213	6300	-25.71	20230919	4300	8.84	20230410	1.57	N	092780	500	65 억	116051	N	N	0	N	N
102	20240213	110615	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4660	-10	5	-0.21	29062920	6269	34.59	4670	4695	4510	6070	3270	4670	4635.97	0.88	-893	4736	4702	4676	4642	4616	4690	4630	66	1400	500	3360	5	1	13168460	614	23.54	0.50	12	0.05	198.00	9239.00	6300	20230919	-26.03	4300	20230410	8.37	4995	-6.71	20240108	4510	3.33	20240213	6300	-26.03	20230919	4300	8.37	20230410	1.57	N	092780	500	65 억	116051	N	N	0	N	N
103	20240213	100514	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4680	10	2	0.21	26188005	5653	31.19	4670	4695	4510	6070	3270	4670	4632.59	0.88	-514	4736	4702	4676	4642	4616	4690	4630	66	1400	500	3360	5	1	13168460	616	23.64	0.51	12	0.04	198.00	9239.00	6300	20230919	-25.71	4300	20230410	8.84	4995	-6.31	20240108	4510	3.77	20240213	6300	-25.71	20230919	4300	8.84	20230410	1.57	N	092780	500	65 억	116051	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History