41 KiB
41 KiB
| 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 | foreignNetBuyingQuantity | 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 | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 160101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 3 | 20240229 | 150100 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 4 | 20240229 | 140101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 5 | 20240229 | 130101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 6 | 20240229 | 120101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 7 | 20240229 | 110101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 8 | 20240229 | 100101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 9 | 20240229 | 090101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 10 | 20240228 | 160101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 11 | 20240228 | 150101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 12 | 20240228 | 140101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 13 | 20240228 | 130101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 14 | 20240228 | 120101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 15 | 20240228 | 110101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 16 | 20240228 | 100101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 17 | 20240228 | 090101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 18 | 20240227 | 160101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 19 | 20240227 | 150101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 20 | 20240227 | 140101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 21 | 20240227 | 130101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 22 | 20240227 | 120101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 23 | 20240227 | 110101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 24 | 20240227 | 100101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 25 | 20240227 | 090101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.00 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 26 | 20240226 | 160101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.03 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 27 | 20240226 | 150101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.03 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 28 | 20240226 | 140101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.03 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 29 | 20240226 | 130101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.03 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 30 | 20240226 | 120101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.03 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 31 | 20240226 | 110101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.03 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 32 | 20240226 | 100101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.03 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 33 | 20240226 | 090101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 465 | 465 | 465 | 465 | 465 | 465 | 465 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.03 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 00 | N | |||
| 34 | 20240223 | 160101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 671 | 567 | 511 | 407 | 351 | 540 | 380 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.04 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 01 | N | |||
| 35 | 20240223 | 150102 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 671 | 567 | 511 | 407 | 351 | 540 | 380 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.04 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 01 | N | |||
| 36 | 20240223 | 140101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 671 | 567 | 511 | 407 | 351 | 540 | 380 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.04 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 01 | N | |||
| 37 | 20240223 | 130101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 671 | 567 | 511 | 407 | 351 | 540 | 380 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.04 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 01 | N | |||
| 38 | 20240223 | 120100 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 671 | 567 | 511 | 407 | 351 | 540 | 380 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.04 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 01 | N | |||
| 39 | 20240223 | 110101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 671 | 567 | 511 | 407 | 351 | 540 | 380 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.04 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 01 | N | |||
| 40 | 20240223 | 100101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 671 | 567 | 511 | 407 | 351 | 540 | 380 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.04 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 01 | N | |||
| 41 | 20240223 | 090101 | 58 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 604 | 326 | 465 | 0.00 | 45.73 | 0 | 0 | 671 | 567 | 511 | 407 | 351 | 540 | 380 | 481 | 139 | 500 | 0 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.04 | N | 000040 | 500 | 480 억 | 43963412 | N | N | 0 | N | 01 | N | |||
| 42 | 20240222 | 160101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 465 | -32 | 5 | -6.44 | 23738353330 | 42930879 | 413.72 | 610 | 615 | 455 | 646 | 348 | 497 | 553.00 | 47.36 | 0 | -321453 | 539 | 517 | 475 | 453 | 411 | 529 | 465 | 481 | 149 | 500 | 320 | 1 | 1 | 96138465 | 447 | -6.74 | 1.35 | 12 | 44.66 | -69.00 | 345.00 | 942 | 20231004 | -50.64 | 310 | 20240201 | 50.00 | 615 | -24.39 | 20240222 | 310 | 50.00 | 20240201 | 942 | -50.64 | 20231004 | 310 | 50.00 | 20240201 | 0.05 | N | 000040 | 500 | 480 억 | 45534158 | N | N | 0 | N | 00 | N | |||
| 43 | 20240222 | 150100 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 455 | -42 | 5 | -8.45 | 22805980066 | 40925100 | 394.39 | 610 | 615 | 455 | 646 | 348 | 497 | 557.27 | 47.36 | 0 | -327130 | 539 | 517 | 475 | 453 | 411 | 529 | 465 | 481 | 149 | 500 | 320 | 1 | 1 | 96138465 | 437 | -6.59 | 1.32 | 12 | 42.57 | -69.00 | 345.00 | 942 | 20231004 | -51.70 | 310 | 20240201 | 46.77 | 615 | -26.02 | 20240222 | 310 | 46.77 | 20240201 | 942 | -51.70 | 20231004 | 310 | 46.77 | 20240201 | 0.05 | N | 000040 | 500 | 480 억 | 45534158 | Y | N | 0 | N | 00 | N | |||
| 44 | 20240222 | 140101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 531 | 34 | 2 | 6.84 | 21231377100 | 37813885 | 364.41 | 610 | 615 | 518 | 646 | 348 | 497 | 561.47 | 47.36 | 0 | -325431 | 539 | 517 | 475 | 453 | 411 | 529 | 465 | 481 | 149 | 500 | 320 | 1 | 1 | 96138465 | 510 | -7.70 | 1.54 | 12 | 39.33 | -69.00 | 345.00 | 942 | 20231004 | -43.63 | 310 | 20240201 | 71.29 | 615 | -13.66 | 20240222 | 310 | 71.29 | 20240201 | 942 | -43.63 | 20231004 | 310 | 71.29 | 20240201 | 0.05 | N | 000040 | 500 | 480 억 | 45534158 | N | N | 0 | N | 00 | N | |||
| 45 | 20240222 | 130101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 569 | 72 | 2 | 14.49 | 19057545943 | 33808125 | 325.81 | 610 | 615 | 518 | 646 | 348 | 497 | 563.70 | 47.36 | 0 | -314032 | 539 | 517 | 475 | 453 | 411 | 529 | 465 | 481 | 149 | 500 | 320 | 1 | 1 | 96138465 | 547 | -8.25 | 1.65 | 12 | 35.17 | -69.00 | 345.00 | 942 | 20231004 | -39.60 | 310 | 20240201 | 83.55 | 615 | -7.48 | 20240222 | 310 | 83.55 | 20240201 | 942 | -39.60 | 20231004 | 310 | 83.55 | 20240201 | 0.05 | N | 000040 | 500 | 480 억 | 45534158 | N | N | 0 | N | 00 | N | |||
| 46 | 20240222 | 120101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 529 | 32 | 2 | 6.44 | 17509101207 | 30967758 | 298.43 | 610 | 615 | 518 | 646 | 348 | 497 | 565.40 | 47.36 | 0 | -315455 | 539 | 517 | 475 | 453 | 411 | 529 | 465 | 481 | 149 | 500 | 320 | 1 | 1 | 96138465 | 509 | -7.67 | 1.53 | 12 | 32.21 | -69.00 | 345.00 | 942 | 20231004 | -43.84 | 310 | 20240201 | 70.65 | 615 | -13.98 | 20240222 | 310 | 70.65 | 20240201 | 942 | -43.84 | 20231004 | 310 | 70.65 | 20240201 | 0.05 | N | 000040 | 500 | 480 억 | 45534158 | N | N | 0 | N | 00 | N | |||
| 47 | 20240222 | 110101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 543 | 46 | 2 | 9.26 | 16582851602 | 29235483 | 281.74 | 610 | 615 | 518 | 646 | 348 | 497 | 567.22 | 47.36 | 0 | -299972 | 539 | 517 | 475 | 453 | 411 | 529 | 465 | 481 | 149 | 500 | 320 | 1 | 1 | 96138465 | 522 | -7.87 | 1.57 | 12 | 30.41 | -69.00 | 345.00 | 942 | 20231004 | -42.36 | 310 | 20240201 | 75.16 | 615 | -11.71 | 20240222 | 310 | 75.16 | 20240201 | 942 | -42.36 | 20231004 | 310 | 75.16 | 20240201 | 0.05 | N | 000040 | 500 | 480 억 | 45534158 | N | N | 0 | N | 00 | N | |||
| 48 | 20240222 | 100101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 559 | 62 | 2 | 12.47 | 13448276521 | 23445110 | 225.94 | 610 | 615 | 537 | 646 | 348 | 497 | 573.62 | 47.36 | 0 | -240532 | 539 | 517 | 475 | 453 | 411 | 529 | 465 | 481 | 149 | 500 | 320 | 1 | 1 | 96138465 | 537 | -8.10 | 1.62 | 12 | 24.39 | -69.00 | 345.00 | 942 | 20231004 | -40.66 | 310 | 20240201 | 80.32 | 615 | -9.11 | 20240222 | 310 | 80.32 | 20240201 | 942 | -40.66 | 20231004 | 310 | 80.32 | 20240201 | 0.05 | N | 000040 | 500 | 480 억 | 45534158 | N | N | 0 | N | 00 | N | |||
| 49 | 20240222 | 090101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 497 | 0 | 3 | 0.00 | 1328481 | 2673 | 0.03 | 0 | 0 | 0 | 646 | 348 | 497 | 0.00 | 47.36 | 0 | 0 | 539 | 517 | 475 | 453 | 411 | 529 | 465 | 481 | 149 | 500 | 320 | 1 | 1 | 96138465 | 478 | -7.20 | 1.44 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -47.24 | 310 | 20240201 | 60.32 | 497 | 0.00 | 20240221 | 310 | 60.32 | 20240201 | 942 | -47.24 | 20231004 | 310 | 60.32 | 20240201 | 0.05 | N | 000040 | 500 | 480 억 | 45534158 | Y | N | 0 | N | 00 | N | |||
| 50 | 20240221 | 160101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 497 | 114 | 1 | 29.77 | 4895841686 | 10374146 | 273.23 | 456 | 497 | 433 | 497 | 269 | 383 | 471.92 | 46.32 | 0 | -234324 | 440 | 411 | 391 | 362 | 342 | 401 | 352 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 478 | -7.20 | 1.44 | 12 | 10.79 | -69.00 | 345.00 | 942 | 20231004 | -47.24 | 310 | 20240201 | 60.32 | 497 | 0.00 | 20240221 | 310 | 60.32 | 20240201 | 942 | -47.24 | 20231004 | 310 | 60.32 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44534584 | N | N | 1 | N | 00 | N | |||
| 51 | 20240221 | 150101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 497 | 114 | 1 | 29.77 | 4891211634 | 10364830 | 272.99 | 456 | 497 | 433 | 497 | 269 | 383 | 471.91 | 46.32 | 0 | -234321 | 440 | 411 | 391 | 362 | 342 | 401 | 352 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 478 | -7.20 | 1.44 | 12 | 10.78 | -69.00 | 345.00 | 942 | 20231004 | -47.24 | 310 | 20240201 | 60.32 | 497 | 0.00 | 20240221 | 310 | 60.32 | 20240201 | 942 | -47.24 | 20231004 | 310 | 60.32 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44534584 | N | N | 1 | N | 00 | N | |||
| 52 | 20240221 | 140100 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 497 | 114 | 1 | 29.77 | 4876888591 | 10336011 | 272.23 | 456 | 497 | 433 | 497 | 269 | 383 | 471.84 | 46.32 | 0 | -234321 | 440 | 411 | 391 | 362 | 342 | 401 | 352 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 478 | -7.20 | 1.44 | 12 | 10.75 | -69.00 | 345.00 | 942 | 20231004 | -47.24 | 310 | 20240201 | 60.32 | 497 | 0.00 | 20240221 | 310 | 60.32 | 20240201 | 942 | -47.24 | 20231004 | 310 | 60.32 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44534584 | N | N | 1 | N | 00 | N | |||
| 53 | 20240221 | 130101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 497 | 114 | 1 | 29.77 | 4859519932 | 10301064 | 271.31 | 456 | 497 | 433 | 497 | 269 | 383 | 471.75 | 46.32 | 0 | -234321 | 440 | 411 | 391 | 362 | 342 | 401 | 352 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 478 | -7.20 | 1.44 | 12 | 10.71 | -69.00 | 345.00 | 942 | 20231004 | -47.24 | 310 | 20240201 | 60.32 | 497 | 0.00 | 20240221 | 310 | 60.32 | 20240201 | 942 | -47.24 | 20231004 | 310 | 60.32 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44534584 | N | N | 1 | N | 00 | N | |||
| 54 | 20240221 | 120101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 497 | 114 | 1 | 29.77 | 4837664357 | 10257089 | 270.15 | 456 | 497 | 433 | 497 | 269 | 383 | 471.65 | 46.32 | 0 | -234321 | 440 | 411 | 391 | 362 | 342 | 401 | 352 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 478 | -7.20 | 1.44 | 12 | 10.67 | -69.00 | 345.00 | 942 | 20231004 | -47.24 | 310 | 20240201 | 60.32 | 497 | 0.00 | 20240221 | 310 | 60.32 | 20240201 | 942 | -47.24 | 20231004 | 310 | 60.32 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44534584 | N | N | 1 | N | 00 | N | |||
| 55 | 20240221 | 110101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 497 | 114 | 1 | 29.77 | 4778180415 | 10137403 | 267.00 | 456 | 497 | 433 | 497 | 269 | 383 | 471.35 | 46.32 | 0 | -234321 | 440 | 411 | 391 | 362 | 342 | 401 | 352 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 478 | -7.20 | 1.44 | 12 | 10.54 | -69.00 | 345.00 | 942 | 20231004 | -47.24 | 310 | 20240201 | 60.32 | 497 | 0.00 | 20240221 | 310 | 60.32 | 20240201 | 942 | -47.24 | 20231004 | 310 | 60.32 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44534584 | N | N | 1 | N | 00 | N | |||
| 56 | 20240221 | 100101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 497 | 114 | 1 | 29.77 | 4685389521 | 9950701 | 262.08 | 456 | 497 | 433 | 497 | 269 | 383 | 470.87 | 46.32 | 0 | -234321 | 440 | 411 | 391 | 362 | 342 | 401 | 352 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 478 | -7.20 | 1.44 | 12 | 10.35 | -69.00 | 345.00 | 942 | 20231004 | -47.24 | 310 | 20240201 | 60.32 | 497 | 0.00 | 20240221 | 310 | 60.32 | 20240201 | 942 | -47.24 | 20231004 | 310 | 60.32 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44534584 | N | N | 1 | N | 00 | N | |||
| 57 | 20240221 | 090101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 383 | 0 | 3 | 0.00 | 221374 | 578 | 0.02 | 0 | 0 | 0 | 497 | 269 | 383 | 0.00 | 46.32 | 0 | 0 | 440 | 411 | 391 | 362 | 342 | 401 | 352 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 368 | -5.55 | 1.11 | 12 | 0.00 | -69.00 | 345.00 | 942 | 20231004 | -59.34 | 310 | 20240201 | 23.55 | 435 | -11.95 | 20240206 | 310 | 23.55 | 20240201 | 942 | -59.34 | 20231004 | 310 | 23.55 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44534584 | Y | N | 1 | N | 00 | N | |||
| 58 | 20240220 | 160101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 383 | -22 | 5 | -5.43 | 1266855663 | 3237360 | 211.82 | 412 | 420 | 371 | 526 | 284 | 405 | 391.31 | 46.49 | 0 | -156189 | 427 | 416 | 395 | 384 | 363 | 421 | 389 | 481 | 121 | 500 | 260 | 1 | 1 | 96138465 | 368 | -5.55 | 1.11 | 12 | 3.37 | -69.00 | 345.00 | 942 | 20231004 | -59.34 | 310 | 20240201 | 23.55 | 435 | -11.95 | 20240206 | 310 | 23.55 | 20240201 | 942 | -59.34 | 20231004 | 310 | 23.55 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44690238 | N | N | 1 | N | 00 | N | |||
| 59 | 20240220 | 150101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 389 | -16 | 5 | -3.95 | 1188231158 | 3033259 | 198.46 | 412 | 420 | 371 | 526 | 284 | 405 | 391.72 | 46.49 | 0 | -181199 | 427 | 416 | 395 | 384 | 363 | 421 | 389 | 481 | 121 | 500 | 260 | 1 | 1 | 96138465 | 374 | -5.64 | 1.13 | 12 | 3.16 | -69.00 | 345.00 | 942 | 20231004 | -58.70 | 310 | 20240201 | 25.48 | 435 | -10.57 | 20240206 | 310 | 25.48 | 20240201 | 942 | -58.70 | 20231004 | 310 | 25.48 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44690238 | N | N | 2 | N | 00 | N | |||
| 60 | 20240220 | 140101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 385 | -20 | 5 | -4.94 | 1076538401 | 2744426 | 179.57 | 412 | 420 | 371 | 526 | 284 | 405 | 392.25 | 46.49 | 0 | -179405 | 427 | 416 | 395 | 384 | 363 | 421 | 389 | 481 | 121 | 500 | 260 | 1 | 1 | 96138465 | 370 | -5.58 | 1.12 | 12 | 2.85 | -69.00 | 345.00 | 942 | 20231004 | -59.13 | 310 | 20240201 | 24.19 | 435 | -11.49 | 20240206 | 310 | 24.19 | 20240201 | 942 | -59.13 | 20231004 | 310 | 24.19 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44690238 | N | N | 2 | N | 00 | N | |||
| 61 | 20240220 | 130101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 387 | -18 | 5 | -4.44 | 1036818328 | 2641566 | 172.84 | 412 | 420 | 371 | 526 | 284 | 405 | 392.49 | 46.49 | 0 | -159470 | 427 | 416 | 395 | 384 | 363 | 421 | 389 | 481 | 121 | 500 | 260 | 1 | 1 | 96138465 | 372 | -5.61 | 1.12 | 12 | 2.75 | -69.00 | 345.00 | 942 | 20231004 | -58.92 | 310 | 20240201 | 24.84 | 435 | -11.03 | 20240206 | 310 | 24.84 | 20240201 | 942 | -58.92 | 20231004 | 310 | 24.84 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44690238 | N | N | 2 | N | 00 | N | |||
| 62 | 20240220 | 120101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 389 | -16 | 5 | -3.95 | 1011927601 | 2577320 | 168.63 | 412 | 420 | 371 | 526 | 284 | 405 | 392.62 | 46.49 | 0 | -160427 | 427 | 416 | 395 | 384 | 363 | 421 | 389 | 481 | 121 | 500 | 260 | 1 | 1 | 96138465 | 374 | -5.64 | 1.13 | 12 | 2.68 | -69.00 | 345.00 | 942 | 20231004 | -58.70 | 310 | 20240201 | 25.48 | 435 | -10.57 | 20240206 | 310 | 25.48 | 20240201 | 942 | -58.70 | 20231004 | 310 | 25.48 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44690238 | N | N | 2 | N | 00 | N | |||
| 63 | 20240220 | 110101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 385 | -20 | 5 | -4.94 | 692417597 | 1779865 | 116.46 | 412 | 412 | 371 | 526 | 284 | 405 | 389.01 | 46.49 | 0 | -203017 | 427 | 416 | 395 | 384 | 363 | 421 | 389 | 481 | 121 | 500 | 260 | 1 | 1 | 96138465 | 370 | -5.58 | 1.12 | 12 | 1.85 | -69.00 | 345.00 | 942 | 20231004 | -59.13 | 310 | 20240201 | 24.19 | 435 | -11.49 | 20240206 | 310 | 24.19 | 20240201 | 942 | -59.13 | 20231004 | 310 | 24.19 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44690238 | N | N | 2 | N | 00 | N | |||
| 64 | 20240220 | 100101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 390 | -15 | 5 | -3.70 | 608527722 | 1563642 | 102.31 | 412 | 412 | 371 | 526 | 284 | 405 | 389.15 | 46.49 | 0 | -178495 | 427 | 416 | 395 | 384 | 363 | 421 | 389 | 481 | 121 | 500 | 260 | 1 | 1 | 96138465 | 375 | -5.65 | 1.13 | 12 | 1.63 | -69.00 | 345.00 | 942 | 20231004 | -58.60 | 310 | 20240201 | 25.81 | 435 | -10.34 | 20240206 | 310 | 25.81 | 20240201 | 942 | -58.60 | 20231004 | 310 | 25.81 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44690238 | N | N | 2 | N | 00 | N | |||
| 65 | 20240220 | 090100 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 399 | -6 | 5 | -1.48 | 121556357 | 298228 | 19.51 | 412 | 412 | 393 | 526 | 284 | 405 | 407.62 | 46.49 | 0 | -55187 | 427 | 416 | 395 | 384 | 363 | 421 | 389 | 481 | 121 | 500 | 260 | 1 | 1 | 96138465 | 384 | -5.78 | 1.16 | 12 | 0.31 | -69.00 | 345.00 | 942 | 20231004 | -57.64 | 310 | 20240201 | 28.71 | 435 | -8.28 | 20240206 | 310 | 28.71 | 20240201 | 942 | -57.64 | 20231004 | 310 | 28.71 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44690238 | N | N | 2 | N | 00 | N | |||
| 66 | 20240219 | 160101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 405 | 24 | 2 | 6.30 | 575765089 | 1464002 | 220.73 | 379 | 406 | 374 | 495 | 267 | 381 | 393.24 | 46.54 | 0 | -52203 | 413 | 396 | 383 | 366 | 353 | 390 | 360 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 389 | -5.87 | 1.17 | 12 | 1.52 | -69.00 | 345.00 | 942 | 20231004 | -57.01 | 310 | 20240201 | 30.65 | 435 | -6.90 | 20240206 | 310 | 30.65 | 20240201 | 942 | -57.01 | 20231004 | 310 | 30.65 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44743486 | N | N | 2 | N | 00 | N | |||
| 67 | 20240219 | 150101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 400 | 19 | 2 | 4.99 | 424309765 | 1088513 | 164.11 | 379 | 400 | 374 | 495 | 267 | 381 | 389.82 | 46.54 | 0 | -66282 | 413 | 396 | 383 | 366 | 353 | 390 | 360 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 385 | -5.80 | 1.16 | 12 | 1.13 | -69.00 | 345.00 | 942 | 20231004 | -57.54 | 310 | 20240201 | 29.03 | 435 | -8.05 | 20240206 | 310 | 29.03 | 20240201 | 942 | -57.54 | 20231004 | 310 | 29.03 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44743486 | N | N | 0 | N | 00 | N | |||
| 68 | 20240219 | 140101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 391 | 10 | 2 | 2.62 | 272719260 | 705019 | 106.30 | 379 | 396 | 374 | 495 | 267 | 381 | 386.84 | 46.54 | 0 | -95885 | 413 | 396 | 383 | 366 | 353 | 390 | 360 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 376 | -5.67 | 1.13 | 12 | 0.73 | -69.00 | 345.00 | 942 | 20231004 | -58.49 | 310 | 20240201 | 26.13 | 435 | -10.11 | 20240206 | 310 | 26.13 | 20240201 | 942 | -58.49 | 20231004 | 310 | 26.13 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44743486 | N | N | 0 | N | 00 | N | |||
| 69 | 20240219 | 130101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 388 | 7 | 2 | 1.84 | 242546738 | 627387 | 94.59 | 379 | 396 | 374 | 495 | 267 | 381 | 386.61 | 46.54 | 0 | -136070 | 413 | 396 | 383 | 366 | 353 | 390 | 360 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 373 | -5.62 | 1.12 | 12 | 0.65 | -69.00 | 345.00 | 942 | 20231004 | -58.81 | 310 | 20240201 | 25.16 | 435 | -10.80 | 20240206 | 310 | 25.16 | 20240201 | 942 | -58.81 | 20231004 | 310 | 25.16 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44743486 | N | N | 0 | N | 00 | N | |||
| 70 | 20240219 | 120101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 387 | 6 | 2 | 1.57 | 214920579 | 556064 | 83.84 | 379 | 396 | 374 | 495 | 267 | 381 | 386.52 | 46.54 | 0 | -143784 | 413 | 396 | 383 | 366 | 353 | 390 | 360 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 372 | -5.61 | 1.12 | 12 | 0.58 | -69.00 | 345.00 | 942 | 20231004 | -58.92 | 310 | 20240201 | 24.84 | 435 | -11.03 | 20240206 | 310 | 24.84 | 20240201 | 942 | -58.92 | 20231004 | 310 | 24.84 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44743486 | N | N | 0 | N | 00 | N | |||
| 71 | 20240219 | 110101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 386 | 5 | 2 | 1.31 | 193807316 | 501395 | 75.59 | 379 | 396 | 374 | 495 | 267 | 381 | 386.55 | 46.54 | 0 | -142830 | 413 | 396 | 383 | 366 | 353 | 390 | 360 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 371 | -5.59 | 1.12 | 12 | 0.52 | -69.00 | 345.00 | 942 | 20231004 | -59.02 | 310 | 20240201 | 24.52 | 435 | -11.26 | 20240206 | 310 | 24.52 | 20240201 | 942 | -59.02 | 20231004 | 310 | 24.52 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44743486 | N | N | 0 | N | 00 | N | |||
| 72 | 20240219 | 100101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 383 | 2 | 2 | 0.52 | 142939741 | 371019 | 55.94 | 379 | 396 | 374 | 495 | 267 | 381 | 385.28 | 46.54 | 0 | -117833 | 413 | 396 | 383 | 366 | 353 | 390 | 360 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 368 | -5.55 | 1.11 | 12 | 0.39 | -69.00 | 345.00 | 942 | 20231004 | -59.34 | 310 | 20240201 | 23.55 | 435 | -11.95 | 20240206 | 310 | 23.55 | 20240201 | 942 | -59.34 | 20231004 | 310 | 23.55 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44743486 | N | N | 0 | N | 00 | N | |||
| 73 | 20240219 | 090101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 379 | -2 | 5 | -0.52 | 19791729 | 52319 | 7.89 | 379 | 379 | 376 | 495 | 267 | 381 | 378.23 | 46.54 | 0 | -18913 | 413 | 396 | 383 | 366 | 353 | 390 | 360 | 481 | 114 | 500 | 250 | 1 | 1 | 96138465 | 364 | -5.49 | 1.10 | 12 | 0.05 | -69.00 | 345.00 | 942 | 20231004 | -59.77 | 310 | 20240201 | 22.26 | 435 | -12.87 | 20240206 | 310 | 22.26 | 20240201 | 942 | -59.77 | 20231004 | 310 | 22.26 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44743486 | N | N | 0 | N | 00 | N | |||
| 74 | 20240216 | 160101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 381 | -10 | 5 | -2.56 | 251103259 | 658441 | 30.06 | 395 | 400 | 370 | 508 | 274 | 391 | 381.36 | 46.53 | 0 | 8549 | 413 | 401 | 388 | 376 | 363 | 408 | 383 | 481 | 117 | 500 | 250 | 1 | 1 | 96138465 | 366 | -5.52 | 1.10 | 12 | 0.68 | -69.00 | 345.00 | 942 | 20231004 | -59.55 | 310 | 20240201 | 22.90 | 435 | -12.41 | 20240206 | 310 | 22.90 | 20240201 | 942 | -59.55 | 20231004 | 310 | 22.90 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44735059 | N | N | 0 | N | 00 | N | |||
| 75 | 20240216 | 150101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 381 | -10 | 5 | -2.56 | 239395698 | 627793 | 28.66 | 395 | 400 | 370 | 508 | 274 | 391 | 381.33 | 46.53 | 0 | 6931 | 413 | 401 | 388 | 376 | 363 | 408 | 383 | 481 | 117 | 500 | 250 | 1 | 1 | 96138465 | 366 | -5.52 | 1.10 | 12 | 0.65 | -69.00 | 345.00 | 942 | 20231004 | -59.55 | 310 | 20240201 | 22.90 | 435 | -12.41 | 20240206 | 310 | 22.90 | 20240201 | 942 | -59.55 | 20231004 | 310 | 22.90 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44735059 | N | N | 0 | N | 00 | N | |||
| 76 | 20240216 | 140101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 384 | -7 | 5 | -1.79 | 216393149 | 567522 | 25.91 | 395 | 400 | 370 | 508 | 274 | 391 | 381.29 | 46.53 | 0 | -80 | 413 | 401 | 388 | 376 | 363 | 408 | 383 | 481 | 117 | 500 | 250 | 1 | 1 | 96138465 | 369 | -5.57 | 1.11 | 12 | 0.59 | -69.00 | 345.00 | 942 | 20231004 | -59.24 | 310 | 20240201 | 23.87 | 435 | -11.72 | 20240206 | 310 | 23.87 | 20240201 | 942 | -59.24 | 20231004 | 310 | 23.87 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44735059 | N | N | 0 | N | 00 | N | |||
| 77 | 20240216 | 130101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 383 | -8 | 5 | -2.05 | 191607267 | 502704 | 22.95 | 395 | 400 | 370 | 508 | 274 | 391 | 381.15 | 46.53 | 0 | -20198 | 413 | 401 | 388 | 376 | 363 | 408 | 383 | 481 | 117 | 500 | 250 | 1 | 1 | 96138465 | 368 | -5.55 | 1.11 | 12 | 0.52 | -69.00 | 345.00 | 942 | 20231004 | -59.34 | 310 | 20240201 | 23.55 | 435 | -11.95 | 20240206 | 310 | 23.55 | 20240201 | 942 | -59.34 | 20231004 | 310 | 23.55 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44735059 | N | N | 0 | N | 00 | N | |||
| 78 | 20240216 | 120101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 379 | -12 | 5 | -3.07 | 169883217 | 445675 | 20.35 | 395 | 400 | 370 | 508 | 274 | 391 | 381.18 | 46.53 | 0 | -18891 | 413 | 401 | 388 | 376 | 363 | 408 | 383 | 481 | 117 | 500 | 250 | 1 | 1 | 96138465 | 364 | -5.49 | 1.10 | 12 | 0.46 | -69.00 | 345.00 | 942 | 20231004 | -59.77 | 310 | 20240201 | 22.26 | 435 | -12.87 | 20240206 | 310 | 22.26 | 20240201 | 942 | -59.77 | 20231004 | 310 | 22.26 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44735059 | N | N | 0 | N | 00 | N | |||
| 79 | 20240216 | 110101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 379 | -12 | 5 | -3.07 | 154670566 | 405480 | 18.51 | 395 | 400 | 370 | 508 | 274 | 391 | 381.45 | 46.53 | 0 | -15924 | 413 | 401 | 388 | 376 | 363 | 408 | 383 | 481 | 117 | 500 | 250 | 1 | 1 | 96138465 | 364 | -5.49 | 1.10 | 12 | 0.42 | -69.00 | 345.00 | 942 | 20231004 | -59.77 | 310 | 20240201 | 22.26 | 435 | -12.87 | 20240206 | 310 | 22.26 | 20240201 | 942 | -59.77 | 20231004 | 310 | 22.26 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44735059 | N | N | 0 | N | 00 | N | |||
| 80 | 20240216 | 100101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 378 | -13 | 5 | -3.32 | 129328546 | 338192 | 15.44 | 395 | 400 | 370 | 508 | 274 | 391 | 382.41 | 46.53 | 0 | -15507 | 413 | 401 | 388 | 376 | 363 | 408 | 383 | 481 | 117 | 500 | 250 | 1 | 1 | 96138465 | 363 | -5.48 | 1.10 | 12 | 0.35 | -69.00 | 345.00 | 942 | 20231004 | -59.87 | 310 | 20240201 | 21.94 | 435 | -13.10 | 20240206 | 310 | 21.94 | 20240201 | 942 | -59.87 | 20231004 | 310 | 21.94 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44735059 | N | N | 0 | N | 00 | N | |||
| 81 | 20240216 | 090101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 399 | 8 | 2 | 2.05 | 8286323 | 20830 | 0.95 | 395 | 399 | 395 | 508 | 274 | 391 | 397.85 | 46.53 | 0 | -9840 | 413 | 401 | 388 | 376 | 363 | 408 | 383 | 481 | 117 | 500 | 250 | 1 | 1 | 96138465 | 384 | -5.78 | 1.16 | 12 | 0.02 | -69.00 | 345.00 | 942 | 20231004 | -57.64 | 310 | 20240201 | 28.71 | 435 | -8.28 | 20240206 | 310 | 28.71 | 20240201 | 942 | -57.64 | 20231004 | 310 | 28.71 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44735059 | N | N | 0 | N | 00 | N | |||
| 82 | 20240215 | 160101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 391 | 18 | 2 | 4.83 | 848622825 | 2187165 | 139.03 | 375 | 400 | 375 | 484 | 262 | 373 | 388.00 | 46.41 | 0 | 91865 | 407 | 390 | 371 | 354 | 335 | 398 | 362 | 481 | 111 | 500 | 240 | 1 | 1 | 96138465 | 376 | -5.67 | 1.13 | 12 | 2.28 | -69.00 | 345.00 | 942 | 20231004 | -58.49 | 310 | 20240201 | 26.13 | 435 | -10.11 | 20240206 | 310 | 26.13 | 20240201 | 942 | -58.49 | 20231004 | 310 | 26.13 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44622386 | N | N | 0 | N | 00 | N | |||
| 83 | 20240215 | 150101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 387 | 14 | 2 | 3.75 | 819481897 | 2112520 | 134.28 | 375 | 400 | 375 | 484 | 262 | 373 | 387.92 | 46.41 | 0 | 96265 | 407 | 390 | 371 | 354 | 335 | 398 | 362 | 481 | 111 | 500 | 240 | 1 | 1 | 96138465 | 372 | -5.61 | 1.12 | 12 | 2.20 | -69.00 | 345.00 | 942 | 20231004 | -58.92 | 310 | 20240201 | 24.84 | 435 | -11.03 | 20240206 | 310 | 24.84 | 20240201 | 942 | -58.92 | 20231004 | 310 | 24.84 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44622386 | N | N | 0 | N | 00 | N | |||
| 84 | 20240215 | 140101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 393 | 20 | 2 | 5.36 | 753465804 | 1942949 | 123.51 | 375 | 400 | 375 | 484 | 262 | 373 | 387.79 | 46.41 | 0 | 75892 | 407 | 390 | 371 | 354 | 335 | 398 | 362 | 481 | 111 | 500 | 240 | 1 | 1 | 96138465 | 378 | -5.70 | 1.14 | 12 | 2.02 | -69.00 | 345.00 | 942 | 20231004 | -58.28 | 310 | 20240201 | 26.77 | 435 | -9.66 | 20240206 | 310 | 26.77 | 20240201 | 942 | -58.28 | 20231004 | 310 | 26.77 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44622386 | N | N | 0 | N | 00 | N | |||
| 85 | 20240215 | 130101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 390 | 17 | 2 | 4.56 | 595711429 | 1543801 | 98.13 | 375 | 394 | 375 | 484 | 262 | 373 | 385.87 | 46.41 | 0 | 58618 | 407 | 390 | 371 | 354 | 335 | 398 | 362 | 481 | 111 | 500 | 240 | 1 | 1 | 96138465 | 375 | -5.65 | 1.13 | 12 | 1.61 | -69.00 | 345.00 | 942 | 20231004 | -58.60 | 310 | 20240201 | 25.81 | 435 | -10.34 | 20240206 | 310 | 25.81 | 20240201 | 942 | -58.60 | 20231004 | 310 | 25.81 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44622386 | N | N | 0 | N | 00 | N | |||
| 86 | 20240215 | 120101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 384 | 11 | 2 | 2.95 | 439853233 | 1143530 | 72.69 | 375 | 394 | 375 | 484 | 262 | 373 | 384.65 | 46.41 | 0 | -85445 | 407 | 390 | 371 | 354 | 335 | 398 | 362 | 481 | 111 | 500 | 240 | 1 | 1 | 96138465 | 369 | -5.57 | 1.11 | 12 | 1.19 | -69.00 | 345.00 | 942 | 20231004 | -59.24 | 310 | 20240201 | 23.87 | 435 | -11.72 | 20240206 | 310 | 23.87 | 20240201 | 942 | -59.24 | 20231004 | 310 | 23.87 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44622386 | N | N | 0 | N | 00 | N | |||
| 87 | 20240215 | 110101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 387 | 14 | 2 | 3.75 | 379561537 | 986648 | 62.72 | 375 | 394 | 375 | 484 | 262 | 373 | 384.70 | 46.41 | 0 | -54664 | 407 | 390 | 371 | 354 | 335 | 398 | 362 | 481 | 111 | 500 | 240 | 1 | 1 | 96138465 | 372 | -5.61 | 1.12 | 12 | 1.03 | -69.00 | 345.00 | 942 | 20231004 | -58.92 | 310 | 20240201 | 24.84 | 435 | -11.03 | 20240206 | 310 | 24.84 | 20240201 | 942 | -58.92 | 20231004 | 310 | 24.84 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44622386 | N | N | 0 | N | 00 | N | |||
| 88 | 20240215 | 100101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 388 | 15 | 2 | 4.02 | 191690283 | 501067 | 31.85 | 375 | 390 | 375 | 484 | 262 | 373 | 382.56 | 46.41 | 0 | -127774 | 407 | 390 | 371 | 354 | 335 | 398 | 362 | 481 | 111 | 500 | 240 | 1 | 1 | 96138465 | 373 | -5.62 | 1.12 | 12 | 0.52 | -69.00 | 345.00 | 942 | 20231004 | -58.81 | 310 | 20240201 | 25.16 | 435 | -10.80 | 20240206 | 310 | 25.16 | 20240201 | 942 | -58.81 | 20231004 | 310 | 25.16 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44622386 | N | N | 0 | N | 00 | N | |||
| 89 | 20240215 | 090101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 377 | 4 | 2 | 1.07 | 3336466 | 8896 | 0.57 | 375 | 377 | 375 | 484 | 262 | 373 | 375.05 | 46.41 | 0 | 0 | 407 | 390 | 371 | 354 | 335 | 398 | 362 | 481 | 111 | 500 | 240 | 1 | 1 | 96138465 | 362 | -5.46 | 1.09 | 12 | 0.01 | -69.00 | 345.00 | 942 | 20231004 | -59.98 | 310 | 20240201 | 21.61 | 435 | -13.33 | 20240206 | 310 | 21.61 | 20240201 | 942 | -59.98 | 20231004 | 310 | 21.61 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44622386 | N | N | 0 | N | 00 | N | |||
| 90 | 20240214 | 160101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 373 | 18 | 2 | 5.07 | 584370040 | 1563541 | 230.85 | 355 | 388 | 352 | 461 | 249 | 355 | 373.75 | 46.20 | 0 | 226430 | 378 | 366 | 357 | 345 | 336 | 362 | 341 | 481 | 106 | 500 | 230 | 1 | 1 | 96138465 | 359 | -5.41 | 1.08 | 12 | 1.63 | -69.00 | 345.00 | 942 | 20231004 | -60.40 | 310 | 20240201 | 20.32 | 435 | -14.25 | 20240206 | 310 | 20.32 | 20240201 | 942 | -60.40 | 20231004 | 310 | 20.32 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44416910 | N | N | 0 | N | 00 | N | |||
| 91 | 20240214 | 150101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 379 | 24 | 2 | 6.76 | 561049782 | 1501203 | 221.65 | 355 | 388 | 352 | 461 | 249 | 355 | 373.73 | 46.20 | 0 | 231936 | 378 | 366 | 357 | 345 | 336 | 362 | 341 | 481 | 106 | 500 | 230 | 1 | 1 | 96138465 | 364 | -5.49 | 1.10 | 12 | 1.56 | -69.00 | 345.00 | 942 | 20231004 | -59.77 | 310 | 20240201 | 22.26 | 435 | -12.87 | 20240206 | 310 | 22.26 | 20240201 | 942 | -59.77 | 20231004 | 310 | 22.26 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44416910 | N | N | 0 | N | 00 | N | |||
| 92 | 20240214 | 140101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 375 | 20 | 2 | 5.63 | 527594199 | 1412227 | 208.51 | 355 | 388 | 352 | 461 | 249 | 355 | 373.59 | 46.20 | 0 | 213979 | 378 | 366 | 357 | 345 | 336 | 362 | 341 | 481 | 106 | 500 | 230 | 1 | 1 | 96138465 | 361 | -5.43 | 1.09 | 12 | 1.47 | -69.00 | 345.00 | 942 | 20231004 | -60.19 | 310 | 20240201 | 20.97 | 435 | -13.79 | 20240206 | 310 | 20.97 | 20240201 | 942 | -60.19 | 20231004 | 310 | 20.97 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44416910 | N | N | 0 | N | 00 | N | |||
| 93 | 20240214 | 130101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 376 | 21 | 2 | 5.92 | 428229672 | 1150136 | 169.82 | 355 | 388 | 352 | 461 | 249 | 355 | 372.33 | 46.20 | 0 | 177962 | 378 | 366 | 357 | 345 | 336 | 362 | 341 | 481 | 106 | 500 | 230 | 1 | 1 | 96138465 | 361 | -5.45 | 1.09 | 12 | 1.20 | -69.00 | 345.00 | 942 | 20231004 | -60.08 | 310 | 20240201 | 21.29 | 435 | -13.56 | 20240206 | 310 | 21.29 | 20240201 | 942 | -60.08 | 20231004 | 310 | 21.29 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44416910 | N | N | 0 | N | 00 | N | |||
| 94 | 20240214 | 120101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 381 | 26 | 2 | 7.32 | 335734072 | 905810 | 133.74 | 355 | 388 | 352 | 461 | 249 | 355 | 370.65 | 46.20 | 0 | 114387 | 378 | 366 | 357 | 345 | 336 | 362 | 341 | 481 | 106 | 500 | 230 | 1 | 1 | 96138465 | 366 | -5.52 | 1.10 | 12 | 0.94 | -69.00 | 345.00 | 942 | 20231004 | -59.55 | 310 | 20240201 | 22.90 | 435 | -12.41 | 20240206 | 310 | 22.90 | 20240201 | 942 | -59.55 | 20231004 | 310 | 22.90 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44416910 | N | N | 0 | N | 00 | N | |||
| 95 | 20240214 | 110101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 361 | 6 | 2 | 1.69 | 96739894 | 271420 | 40.07 | 355 | 362 | 352 | 461 | 249 | 355 | 356.42 | 46.20 | 0 | 51257 | 378 | 366 | 357 | 345 | 336 | 362 | 341 | 481 | 106 | 500 | 230 | 1 | 1 | 96138465 | 347 | -5.23 | 1.05 | 12 | 0.28 | -69.00 | 345.00 | 942 | 20231004 | -61.68 | 310 | 20240201 | 16.45 | 435 | -17.01 | 20240206 | 310 | 16.45 | 20240201 | 942 | -61.68 | 20231004 | 310 | 16.45 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44416910 | N | N | 0 | N | 00 | N | |||
| 96 | 20240214 | 100101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 355 | 0 | 3 | 0.00 | 50345081 | 142089 | 20.98 | 355 | 358 | 352 | 461 | 249 | 355 | 354.32 | 46.20 | 0 | 33116 | 378 | 366 | 357 | 345 | 336 | 362 | 341 | 481 | 106 | 500 | 230 | 1 | 1 | 96138465 | 341 | -5.14 | 1.03 | 12 | 0.15 | -69.00 | 345.00 | 942 | 20231004 | -62.31 | 310 | 20240201 | 14.52 | 435 | -18.39 | 20240206 | 310 | 14.52 | 20240201 | 942 | -62.31 | 20231004 | 310 | 14.52 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44416910 | N | N | 0 | N | 00 | N | |||
| 97 | 20240214 | 090101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 353 | -2 | 5 | -0.56 | 6476035 | 18265 | 2.70 | 355 | 357 | 353 | 461 | 249 | 355 | 354.56 | 46.20 | 0 | -4438 | 378 | 366 | 357 | 345 | 336 | 362 | 341 | 481 | 106 | 500 | 230 | 1 | 1 | 96138465 | 339 | -5.12 | 1.02 | 12 | 0.02 | -69.00 | 345.00 | 942 | 20231004 | -62.53 | 310 | 20240201 | 13.87 | 435 | -18.85 | 20240206 | 310 | 13.87 | 20240201 | 942 | -62.53 | 20231004 | 310 | 13.87 | 20240201 | 0.06 | N | 000040 | 500 | 480 억 | 44416910 | N | N | 0 | N | 00 | N | |||
| 98 | 20240213 | 160101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 355 | -6 | 5 | -1.66 | 236970097 | 671346 | 55.57 | 364 | 369 | 348 | 469 | 253 | 361 | 352.98 | 46.08 | 0 | 120231 | 387 | 374 | 367 | 354 | 347 | 370 | 350 | 481 | 108 | 500 | 230 | 1 | 1 | 96138465 | 341 | -5.14 | 1.03 | 12 | 0.70 | -69.00 | 345.00 | 942 | 20231004 | -62.31 | 310 | 20240201 | 14.52 | 435 | -18.39 | 20240206 | 310 | 14.52 | 20240201 | 942 | -62.31 | 20231004 | 310 | 14.52 | 20240201 | 0.07 | N | 000040 | 500 | 480 억 | 44296834 | N | N | 0 | N | 00 | N | |||
| 99 | 20240213 | 150101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 356 | -5 | 5 | -1.39 | 232611271 | 659062 | 54.56 | 364 | 369 | 348 | 469 | 253 | 361 | 352.94 | 46.08 | 0 | 119051 | 387 | 374 | 367 | 354 | 347 | 370 | 350 | 481 | 108 | 500 | 230 | 1 | 1 | 96138465 | 342 | -5.16 | 1.03 | 12 | 0.69 | -69.00 | 345.00 | 942 | 20231004 | -62.21 | 310 | 20240201 | 14.84 | 435 | -18.16 | 20240206 | 310 | 14.84 | 20240201 | 942 | -62.21 | 20231004 | 310 | 14.84 | 20240201 | 0.07 | N | 000040 | 500 | 480 억 | 44296834 | N | N | 0 | N | 00 | N | |||
| 100 | 20240213 | 140101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 354 | -7 | 5 | -1.94 | 204107653 | 578557 | 47.89 | 364 | 369 | 348 | 469 | 253 | 361 | 352.79 | 46.08 | 0 | 112323 | 387 | 374 | 367 | 354 | 347 | 370 | 350 | 481 | 108 | 500 | 230 | 1 | 1 | 96138465 | 340 | -5.13 | 1.03 | 12 | 0.60 | -69.00 | 345.00 | 942 | 20231004 | -62.42 | 310 | 20240201 | 14.19 | 435 | -18.62 | 20240206 | 310 | 14.19 | 20240201 | 942 | -62.42 | 20231004 | 310 | 14.19 | 20240201 | 0.07 | N | 000040 | 500 | 480 억 | 44296834 | N | N | 0 | N | 00 | N | |||
| 101 | 20240213 | 130101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 353 | -8 | 5 | -2.22 | 184823825 | 524073 | 43.38 | 364 | 369 | 348 | 469 | 253 | 361 | 352.67 | 46.08 | 0 | 78942 | 387 | 374 | 367 | 354 | 347 | 370 | 350 | 481 | 108 | 500 | 230 | 1 | 1 | 96138465 | 339 | -5.12 | 1.02 | 12 | 0.55 | -69.00 | 345.00 | 942 | 20231004 | -62.53 | 310 | 20240201 | 13.87 | 435 | -18.85 | 20240206 | 310 | 13.87 | 20240201 | 942 | -62.53 | 20231004 | 310 | 13.87 | 20240201 | 0.07 | N | 000040 | 500 | 480 억 | 44296834 | N | N | 0 | N | 00 | N | |||
| 102 | 20240213 | 120101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 352 | -9 | 5 | -2.49 | 168717085 | 478331 | 39.60 | 364 | 369 | 348 | 469 | 253 | 361 | 352.72 | 46.08 | 0 | 78687 | 387 | 374 | 367 | 354 | 347 | 370 | 350 | 481 | 108 | 500 | 230 | 1 | 1 | 96138465 | 338 | -5.10 | 1.02 | 12 | 0.50 | -69.00 | 345.00 | 942 | 20231004 | -62.63 | 310 | 20240201 | 13.55 | 435 | -19.08 | 20240206 | 310 | 13.55 | 20240201 | 942 | -62.63 | 20231004 | 310 | 13.55 | 20240201 | 0.07 | N | 000040 | 500 | 480 억 | 44296834 | N | N | 0 | N | 00 | N | |||
| 103 | 20240213 | 110101 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 352 | -9 | 5 | -2.49 | 144991742 | 410765 | 34.00 | 364 | 369 | 348 | 469 | 253 | 361 | 352.98 | 46.08 | 0 | 78008 | 387 | 374 | 367 | 354 | 347 | 370 | 350 | 481 | 108 | 500 | 230 | 1 | 1 | 96138465 | 338 | -5.10 | 1.02 | 12 | 0.43 | -69.00 | 345.00 | 942 | 20231004 | -62.63 | 310 | 20240201 | 13.55 | 435 | -19.08 | 20240206 | 310 | 13.55 | 20240201 | 942 | -62.63 | 20231004 | 310 | 13.55 | 20240201 | 0.07 | N | 000040 | 500 | 480 억 | 44296834 | N | N | 0 | N | 00 | N | |||
| 104 | 20240213 | 100103 | 57 | 100.00 | KOSPI | 운수.장비 | N | N | N | N | N | 355 | -6 | 5 | -1.66 | 115556016 | 327199 | 27.09 | 364 | 369 | 348 | 469 | 253 | 361 | 353.17 | 46.08 | 0 | 66468 | 387 | 374 | 367 | 354 | 347 | 370 | 350 | 481 | 108 | 500 | 230 | 1 | 1 | 96138465 | 341 | -5.14 | 1.03 | 12 | 0.34 | -69.00 | 345.00 | 942 | 20231004 | -62.31 | 310 | 20240201 | 14.52 | 435 | -18.39 | 20240206 | 310 | 14.52 | 20240201 | 942 | -62.31 | 20231004 | 310 | 14.52 | 20240201 | 0.07 | N | 000040 | 500 | 480 억 | 44296834 | N | N | 0 | N | 00 | N |