KissMeData/000430/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5560	10	2	0.18	1715213620	304902	137.29	5570	5720	5550	7210	3890	5550	5625.63	2.16	-16754	5750	5650	5560	5460	5370	5645	5455	310	1660	500	3550	10	1	62000000	3447	18.29	0.71	12	0.49	304.00	7823.00	8370	20230720	-33.57	3180	20230313	74.84	6700	-17.01	20240215	4990	11.42	20240118	8370	-33.57	20230720	3180	74.84	20230313	2.40	N	000430	500	310 억	1338688	N	N	18	N	N
3	20240229	150106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5580	30	2	0.54	1592348900	282844	127.36	5570	5720	5550	7210	3890	5550	5629.92	2.16	-17605	5750	5650	5560	5460	5370	5645	5455	310	1660	500	3550	10	1	62000000	3460	18.36	0.71	12	0.46	304.00	7823.00	8370	20230720	-33.33	3180	20230313	75.47	6700	-16.72	20240215	4990	11.82	20240118	8370	-33.33	20230720	3180	75.47	20230313	2.40	N	000430	500	310 억	1338688	N	N	301	N	N
4	20240229	140107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5570	20	2	0.36	1450966430	257494	115.95	5570	5720	5550	7210	3890	5550	5635.12	2.16	-23036	5750	5650	5560	5460	5370	5645	5455	310	1660	500	3550	10	1	62000000	3453	18.32	0.71	12	0.42	304.00	7823.00	8370	20230720	-33.45	3180	20230313	75.16	6700	-16.87	20240215	4990	11.62	20240118	8370	-33.45	20230720	3180	75.16	20230313	2.40	N	000430	500	310 억	1338688	N	N	301	N	N
5	20240229	130106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	40	2	0.72	1237861380	219366	98.78	5570	5720	5550	7210	3890	5550	5643.12	2.16	-20835	5750	5650	5560	5460	5370	5645	5455	310	1660	500	3550	10	1	62000000	3466	18.39	0.71	12	0.35	304.00	7823.00	8370	20230720	-33.21	3180	20230313	75.79	6700	-16.57	20240215	4990	12.02	20240118	8370	-33.21	20230720	3180	75.79	20230313	2.40	N	000430	500	310 억	1338688	N	N	301	N	N
6	20240229	120107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5630	80	2	1.44	1027854420	181876	81.90	5570	5720	5550	7210	3890	5550	5651.68	2.16	-11534	5750	5650	5560	5460	5370	5645	5455	310	1660	500	3550	10	1	62000000	3491	18.52	0.72	12	0.29	304.00	7823.00	8370	20230720	-32.74	3180	20230313	77.04	6700	-15.97	20240215	4990	12.83	20240118	8370	-32.74	20230720	3180	77.04	20230313	2.40	N	000430	500	310 억	1338688	N	N	301	N	N
7	20240229	110106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5650	100	2	1.80	894383880	158219	71.24	5570	5720	5550	7210	3890	5550	5653.15	2.16	-7217	5750	5650	5560	5460	5370	5645	5455	310	1660	500	3550	10	1	62000000	3503	18.59	0.72	12	0.26	304.00	7823.00	8370	20230720	-32.50	3180	20230313	77.67	6700	-15.67	20240215	4990	13.23	20240118	8370	-32.50	20230720	3180	77.67	20230313	2.40	N	000430	500	310 억	1338688	N	N	301	N	N
8	20240229	100107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5650	100	2	1.80	694712720	122867	55.33	5570	5720	5550	7210	3890	5550	5654.61	2.16	5332	5750	5650	5560	5460	5370	5645	5455	310	1660	500	3550	10	1	62000000	3503	18.59	0.72	12	0.20	304.00	7823.00	8370	20230720	-32.50	3180	20230313	77.67	6700	-15.67	20240215	4990	13.23	20240118	8370	-32.50	20230720	3180	77.67	20230313	2.40	N	000430	500	310 억	1338688	N	N	301	N	N
9	20240229	090106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5580	30	2	0.54	10292240	1849	0.83	5570	5590	5570	7210	3890	5550	5572.50	2.16	208	5750	5650	5560	5460	5370	5645	5455	310	1660	500	3550	10	1	62000000	3460	18.36	0.71	12	0.00	304.00	7823.00	8370	20230720	-33.33	3180	20230313	75.47	6700	-16.72	20240215	4990	11.82	20240118	8370	-33.33	20230720	3180	75.47	20230313	2.40	N	000430	500	310 억	1338688	N	N	301	N	N
10	20240228	160105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	0	3	0.00	1206103030	217048	33.19	5550	5660	5470	7210	3890	5550	5556.87	2.18	-13859	6023	5786	5633	5396	5243	5710	5320	310	1660	500	3550	10	1	62000000	3441	18.26	0.71	12	0.35	304.00	7823.00	8370	20230720	-33.69	3180	20230313	74.53	6700	-17.16	20240215	4990	11.22	20240118	8370	-33.69	20230720	3180	74.53	20230313	2.30	N	000430	500	310 억	1352581	N	N	301	N	N
11	20240228	150106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5580	30	2	0.54	1108432860	199501	30.51	5550	5660	5470	7210	3890	5550	5556.03	2.18	-15793	6023	5786	5633	5396	5243	5710	5320	310	1660	500	3550	10	1	62000000	3460	18.36	0.71	12	0.32	304.00	7823.00	8370	20230720	-33.33	3180	20230313	75.47	6700	-16.72	20240215	4990	11.82	20240118	8370	-33.33	20230720	3180	75.47	20230313	2.30	N	000430	500	310 억	1352581	N	N	3	N	N
12	20240228	140106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	50	2	0.90	920055060	165758	25.35	5550	5660	5470	7210	3890	5550	5550.59	2.18	-15121	6023	5786	5633	5396	5243	5710	5320	310	1660	500	3550	10	1	62000000	3472	18.42	0.72	12	0.27	304.00	7823.00	8370	20230720	-33.09	3180	20230313	76.10	6700	-16.42	20240215	4990	12.22	20240118	8370	-33.09	20230720	3180	76.10	20230313	2.30	N	000430	500	310 억	1352581	N	N	3	N	N
13	20240228	130106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	50	2	0.90	821828620	148241	22.67	5550	5660	5470	7210	3890	5550	5543.87	2.18	-14652	6023	5786	5633	5396	5243	5710	5320	310	1660	500	3550	10	1	62000000	3472	18.42	0.72	12	0.24	304.00	7823.00	8370	20230720	-33.09	3180	20230313	76.10	6700	-16.42	20240215	4990	12.22	20240118	8370	-33.09	20230720	3180	76.10	20230313	2.30	N	000430	500	310 억	1352581	N	N	3	N	N
14	20240228	120106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	0	3	0.00	649467330	117502	17.97	5550	5600	5470	7210	3890	5550	5527.29	2.18	-14332	6023	5786	5633	5396	5243	5710	5320	310	1660	500	3550	10	1	62000000	3441	18.26	0.71	12	0.19	304.00	7823.00	8370	20230720	-33.69	3180	20230313	74.53	6700	-17.16	20240215	4990	11.22	20240118	8370	-33.69	20230720	3180	74.53	20230313	2.30	N	000430	500	310 억	1352581	N	N	3	N	N
15	20240228	110106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	-20	5	-0.36	526015340	95273	14.57	5550	5600	5470	7210	3890	5550	5521.14	2.18	-10700	6023	5786	5633	5396	5243	5710	5320	310	1660	500	3550	10	1	62000000	3429	18.19	0.71	12	0.15	304.00	7823.00	8370	20230720	-33.93	3180	20230313	73.90	6700	-17.46	20240215	4990	10.82	20240118	8370	-33.93	20230720	3180	73.90	20230313	2.30	N	000430	500	310 억	1352581	N	N	3	N	N
16	20240228	100106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	-20	5	-0.36	405196300	73349	11.22	5550	5600	5470	7210	3890	5550	5524.22	2.18	-7471	6023	5786	5633	5396	5243	5710	5320	310	1660	500	3550	10	1	62000000	3429	18.19	0.71	12	0.12	304.00	7823.00	8370	20230720	-33.93	3180	20230313	73.90	6700	-17.46	20240215	4990	10.82	20240118	8370	-33.93	20230720	3180	73.90	20230313	2.30	N	000430	500	310 억	1352581	N	N	3	N	N
17	20240228	090106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5570	20	2	0.36	33943640	6115	0.94	5550	5570	5550	7210	3890	5550	5550.88	2.18	-608	6023	5786	5633	5396	5243	5710	5320	310	1660	500	3550	10	1	62000000	3453	18.32	0.71	12	0.01	304.00	7823.00	8370	20230720	-33.45	3180	20230313	75.16	6700	-16.87	20240215	4990	11.62	20240118	8370	-33.45	20230720	3180	75.16	20230313	2.30	N	000430	500	310 억	1352581	N	N	3	N	N
18	20240227	160107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	-300	5	-5.13	3636640920	645096	108.25	5820	5870	5480	7600	4100	5850	5637.55	2.28	-63929	6116	5982	5886	5752	5656	5935	5705	310	1750	500	3740	10	1	62000000	3441	18.26	0.71	12	1.04	304.00	7823.00	8370	20230720	-33.69	3180	20230313	74.53	6700	-17.16	20240215	4990	11.22	20240118	8370	-33.69	20230720	3180	74.53	20230313	2.30	N	000430	500	310 억	1414743	N	N	3	N	N
19	20240227	150106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	-300	5	-5.13	2722108550	479530	80.47	5820	5870	5550	7600	4100	5850	5676.62	2.28	-88745	6116	5982	5886	5752	5656	5935	5705	310	1750	500	3740	10	1	62000000	3441	18.26	0.71	12	0.77	304.00	7823.00	8370	20230720	-33.69	3180	20230313	74.53	6700	-17.16	20240215	4990	11.22	20240118	8370	-33.69	20230720	3180	74.53	20230313	2.30	N	000430	500	310 억	1414743	N	N	26	N	N
20	20240227	140107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5620	-230	5	-3.93	2052104910	359628	60.35	5820	5870	5600	7600	4100	5850	5706.19	2.28	-68507	6116	5982	5886	5752	5656	5935	5705	310	1750	500	3740	10	1	62000000	3484	18.49	0.72	12	0.58	304.00	7823.00	8370	20230720	-32.86	3180	20230313	76.73	6700	-16.12	20240215	4990	12.63	20240118	8370	-32.86	20230720	3180	76.73	20230313	2.30	N	000430	500	310 억	1414743	N	N	26	N	N
21	20240227	130106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5630	-220	5	-3.76	1871406340	327557	54.97	5820	5870	5600	7600	4100	5850	5713.22	2.28	-57956	6116	5982	5886	5752	5656	5935	5705	310	1750	500	3740	10	1	62000000	3491	18.52	0.72	12	0.53	304.00	7823.00	8370	20230720	-32.74	3180	20230313	77.04	6700	-15.97	20240215	4990	12.83	20240118	8370	-32.74	20230720	3180	77.04	20230313	2.30	N	000430	500	310 억	1414743	N	N	26	N	N
22	20240227	120106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5690	-160	5	-2.74	1402203460	244491	41.03	5820	5870	5680	7600	4100	5850	5735.19	2.28	-49593	6116	5982	5886	5752	5656	5935	5705	310	1750	500	3740	10	1	62000000	3528	18.72	0.73	12	0.39	304.00	7823.00	8370	20230720	-32.02	3180	20230313	78.93	6700	-15.07	20240215	4990	14.03	20240118	8370	-32.02	20230720	3180	78.93	20230313	2.30	N	000430	500	310 억	1414743	N	N	26	N	N
23	20240227	110106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5700	-150	5	-2.56	1227878680	213875	35.89	5820	5870	5690	7600	4100	5850	5741.10	2.28	-39211	6116	5982	5886	5752	5656	5935	5705	310	1750	500	3740	10	1	62000000	3534	18.75	0.73	12	0.34	304.00	7823.00	8370	20230720	-31.90	3180	20230313	79.25	6700	-14.93	20240215	4990	14.23	20240118	8370	-31.90	20230720	3180	79.25	20230313	2.30	N	000430	500	310 억	1414743	N	N	26	N	N
24	20240227	100106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5730	-120	5	-2.05	794710740	138169	23.19	5820	5870	5690	7600	4100	5850	5751.73	2.28	-30345	6116	5982	5886	5752	5656	5935	5705	310	1750	500	3740	10	1	62000000	3553	18.85	0.73	12	0.22	304.00	7823.00	8370	20230720	-31.54	3180	20230313	80.19	6700	-14.48	20240215	4990	14.83	20240118	8370	-31.54	20230720	3180	80.19	20230313	2.30	N	000430	500	310 억	1414743	N	N	26	N	N
25	20240227	090107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5860	10	2	0.17	39536840	6790	1.14	5820	5860	5810	7600	4100	5850	5822.80	2.28	1522	6116	5982	5886	5752	5656	5935	5705	310	1750	500	3740	10	1	62000000	3633	19.28	0.75	12	0.01	304.00	7823.00	8370	20230720	-29.99	3180	20230313	84.28	6700	-12.54	20240215	4990	17.43	20240118	8370	-29.99	20230720	3180	84.28	20230313	2.30	N	000430	500	310 억	1414743	N	N	26	N	N
26	20240226	160106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	-80	5	-1.35	3464781400	586055	126.76	5920	6020	5790	7700	4160	5930	5912.37	2.38	-59124	6070	6000	5860	5790	5650	6035	5825	310	1770	500	3790	10	1	62000000	3627	19.24	0.75	12	0.95	304.00	7823.00	8370	20230720	-30.11	3180	20230313	83.96	6700	-12.69	20240215	4990	17.23	20240118	8370	-30.11	20230720	3180	83.96	20230313	2.23	N	000430	500	310 억	1474500	N	N	26	N	N
27	20240226	150106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	-40	5	-0.67	3223169590	544868	117.85	5920	6020	5790	7700	4160	5930	5915.47	2.38	-58576	6070	6000	5860	5790	5650	6035	5825	310	1770	500	3790	10	1	62000000	3652	19.38	0.75	12	0.88	304.00	7823.00	8370	20230720	-29.63	3180	20230313	85.22	6700	-12.09	20240215	4990	18.04	20240118	8370	-29.63	20230720	3180	85.22	20230313	2.23	N	000430	500	310 억	1474500	N	N	0	N	N
28	20240226	140106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	20	2	0.34	2757217450	466033	100.80	5920	6020	5790	7700	4160	5930	5916.32	2.38	-51344	6070	6000	5860	5790	5650	6035	5825	310	1770	500	3790	10	1	62000000	3689	19.57	0.76	12	0.75	304.00	7823.00	8370	20230720	-28.91	3180	20230313	87.11	6700	-11.19	20240215	4990	19.24	20240118	8370	-28.91	20230720	3180	87.11	20230313	2.23	N	000430	500	310 억	1474500	N	N	0	N	N
29	20240226	130106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	-10	5	-0.17	2552764930	431581	93.35	5920	6020	5790	7700	4160	5930	5914.87	2.38	-48895	6070	6000	5860	5790	5650	6035	5825	310	1770	500	3790	10	1	62000000	3670	19.47	0.76	12	0.70	304.00	7823.00	8370	20230720	-29.27	3180	20230313	86.16	6700	-11.64	20240215	4990	18.64	20240118	8370	-29.27	20230720	3180	86.16	20230313	2.23	N	000430	500	310 억	1474500	N	N	0	N	N
30	20240226	120106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	60	2	1.01	1964810060	333029	72.03	5920	6020	5790	7700	4160	5930	5899.69	2.38	-46920	6070	6000	5860	5790	5650	6035	5825	310	1770	500	3790	10	1	62000000	3714	19.70	0.77	12	0.54	304.00	7823.00	8370	20230720	-28.43	3180	20230313	88.36	6700	-10.60	20240215	4990	20.04	20240118	8370	-28.43	20230720	3180	88.36	20230313	2.23	N	000430	500	310 억	1474500	N	N	0	N	N
31	20240226	110107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	-90	5	-1.52	1260611920	214667	46.43	5920	5940	5790	7700	4160	5930	5872.04	2.38	-46244	6070	6000	5860	5790	5650	6035	5825	310	1770	500	3790	10	1	62000000	3621	19.21	0.75	12	0.35	304.00	7823.00	8370	20230720	-30.23	3180	20230313	83.65	6700	-12.84	20240215	4990	17.03	20240118	8370	-30.23	20230720	3180	83.65	20230313	2.23	N	000430	500	310 억	1474500	N	N	0	N	N
32	20240226	100106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	-90	5	-1.52	1009661080	171510	37.10	5920	5940	5830	7700	4160	5930	5886.55	2.38	-40272	6070	6000	5860	5790	5650	6035	5825	310	1770	500	3790	10	1	62000000	3621	19.21	0.75	12	0.28	304.00	7823.00	8370	20230720	-30.23	3180	20230313	83.65	6700	-12.84	20240215	4990	17.03	20240118	8370	-30.23	20230720	3180	83.65	20230313	2.23	N	000430	500	310 억	1474500	N	N	0	N	N
33	20240226	090106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	-40	5	-0.67	205675620	34798	7.53	5920	5920	5850	7700	4160	5930	5909.77	2.38	-10930	6070	6000	5860	5790	5650	6035	5825	310	1770	500	3790	10	1	62000000	3652	19.38	0.75	12	0.06	304.00	7823.00	8370	20230720	-29.63	3180	20230313	85.22	6700	-12.09	20240215	4990	18.04	20240118	8370	-29.63	20230720	3180	85.22	20230313	2.23	N	000430	500	310 억	1474500	N	N	0	N	N
34	20240223	160107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	140	2	2.42	2552408080	438582	97.56	5840	5930	5720	7520	4060	5790	5819.16	2.38	-2247	5970	5880	5820	5730	5670	5850	5700	310	1730	500	3700	10	1	62000000	3677	19.51	0.76	12	0.71	304.00	7823.00	8370	20230720	-29.15	3180	20230313	86.48	6700	-11.49	20240215	4990	18.84	20240118	8370	-29.15	20230720	3180	86.48	20230313	2.19	N	000430	500	310 억	1473998	N	N	271	N	N
35	20240223	150107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	50	2	0.86	2052415820	353671	78.67	5840	5890	5720	7520	4060	5790	5803.18	2.38	11450	5970	5880	5820	5730	5670	5850	5700	310	1730	500	3700	10	1	62000000	3621	19.21	0.75	12	0.57	304.00	7823.00	8370	20230720	-30.23	3180	20230313	83.65	6700	-12.84	20240215	4990	17.03	20240118	8370	-30.23	20230720	3180	83.65	20230313	2.19	N	000430	500	310 억	1473998	N	N	271	N	N
36	20240223	140106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	0	3	0.00	1572985780	271682	60.43	5840	5860	5720	7520	4060	5790	5789.80	2.38	14897	5970	5880	5820	5730	5670	5850	5700	310	1730	500	3700	10	1	62000000	3590	19.05	0.74	12	0.44	304.00	7823.00	8370	20230720	-30.82	3180	20230313	82.08	6700	-13.58	20240215	4990	16.03	20240118	8370	-30.82	20230720	3180	82.08	20230313	2.19	N	000430	500	310 억	1473998	N	N	271	N	N
37	20240223	130107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5800	10	2	0.17	1322777260	228671	50.87	5840	5860	5720	7520	4060	5790	5784.63	2.38	7149	5970	5880	5820	5730	5670	5850	5700	310	1730	500	3700	10	1	62000000	3596	19.08	0.74	12	0.37	304.00	7823.00	8370	20230720	-30.70	3180	20230313	82.39	6700	-13.43	20240215	4990	16.23	20240118	8370	-30.70	20230720	3180	82.39	20230313	2.19	N	000430	500	310 억	1473998	N	N	271	N	N
38	20240223	120106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5830	40	2	0.69	1108786580	191809	42.67	5840	5860	5720	7520	4060	5790	5780.68	2.38	-764	5970	5880	5820	5730	5670	5850	5700	310	1730	500	3700	10	1	62000000	3615	19.18	0.75	12	0.31	304.00	7823.00	8370	20230720	-30.35	3180	20230313	83.33	6700	-12.99	20240215	4990	16.83	20240118	8370	-30.35	20230720	3180	83.33	20230313	2.19	N	000430	500	310 억	1473998	N	N	271	N	N
39	20240223	110106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5780	-10	5	-0.17	759688190	131862	29.33	5840	5850	5720	7520	4060	5790	5761.24	2.38	-10513	5970	5880	5820	5730	5670	5850	5700	310	1730	500	3700	10	1	62000000	3584	19.01	0.74	12	0.21	304.00	7823.00	8370	20230720	-30.94	3180	20230313	81.76	6700	-13.73	20240215	4990	15.83	20240118	8370	-30.94	20230720	3180	81.76	20230313	2.19	N	000430	500	310 억	1473998	N	N	271	N	N
40	20240223	100106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5760	-30	5	-0.52	524149600	90896	20.22	5840	5850	5720	7520	4060	5790	5766.47	2.38	-17826	5970	5880	5820	5730	5670	5850	5700	310	1730	500	3700	10	1	62000000	3571	18.95	0.74	12	0.15	304.00	7823.00	8370	20230720	-31.18	3180	20230313	81.13	6700	-14.03	20240215	4990	15.43	20240118	8370	-31.18	20230720	3180	81.13	20230313	2.19	N	000430	500	310 억	1473998	N	N	271	N	N
41	20240223	090107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5820	30	2	0.52	62615260	10738	2.39	5840	5850	5800	7520	4060	5790	5831.20	2.38	-3177	5970	5880	5820	5730	5670	5850	5700	310	1730	500	3700	10	1	62000000	3608	19.14	0.74	12	0.02	304.00	7823.00	8370	20230720	-30.47	3180	20230313	83.02	6700	-13.13	20240215	4990	16.63	20240118	8370	-30.47	20230720	3180	83.02	20230313	2.19	N	000430	500	310 억	1473998	N	N	271	N	N
42	20240222	160106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	20	2	0.35	2540886120	436154	46.54	5800	5910	5760	7500	4040	5770	5825.67	2.38	459	6236	6002	5836	5602	5436	5920	5520	310	1730	500	3690	10	1	62000000	3590	19.05	0.74	12	0.70	304.00	7823.00	8370	20230720	-30.82	3180	20230313	82.08	6700	-13.58	20240215	4990	16.03	20240118	8370	-30.82	20230720	3180	82.08	20230313	2.22	N	000430	500	310 억	1473707	N	N	271	N	N
43	20240222	150105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5800	30	2	0.52	2315171500	397214	42.39	5800	5910	5760	7500	4040	5770	5828.53	2.38	224	6236	6002	5836	5602	5436	5920	5520	310	1730	500	3690	10	1	62000000	3596	19.08	0.74	12	0.64	304.00	7823.00	8370	20230720	-30.70	3180	20230313	82.39	6700	-13.43	20240215	4990	16.23	20240118	8370	-30.70	20230720	3180	82.39	20230313	2.22	N	000430	500	310 억	1473707	N	N	1	N	N
44	20240222	140106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5830	60	2	1.04	1925530090	330008	35.22	5800	5910	5770	7500	4040	5770	5834.80	2.38	1068	6236	6002	5836	5602	5436	5920	5520	310	1730	500	3690	10	1	62000000	3615	19.18	0.75	12	0.53	304.00	7823.00	8370	20230720	-30.35	3180	20230313	83.33	6700	-12.99	20240215	4990	16.83	20240118	8370	-30.35	20230720	3180	83.33	20230313	2.22	N	000430	500	310 억	1473707	N	N	1	N	N
45	20240222	130106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5820	50	2	0.87	1764759090	302399	32.27	5800	5910	5770	7500	4040	5770	5835.87	2.38	2031	6236	6002	5836	5602	5436	5920	5520	310	1730	500	3690	10	1	62000000	3608	19.14	0.74	12	0.49	304.00	7823.00	8370	20230720	-30.47	3180	20230313	83.02	6700	-13.13	20240215	4990	16.63	20240118	8370	-30.47	20230720	3180	83.02	20230313	2.22	N	000430	500	310 억	1473707	N	N	1	N	N
46	20240222	120106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	40	2	0.69	1311287170	224800	23.99	5800	5910	5770	7500	4040	5770	5833.13	2.38	-19482	6236	6002	5836	5602	5436	5920	5520	310	1730	500	3690	10	1	62000000	3602	19.11	0.74	12	0.36	304.00	7823.00	8370	20230720	-30.59	3180	20230313	82.70	6700	-13.28	20240215	4990	16.43	20240118	8370	-30.59	20230720	3180	82.70	20230313	2.22	N	000430	500	310 억	1473707	N	N	1	N	N
47	20240222	110105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	70	2	1.21	1084355700	185760	19.82	5800	5910	5770	7500	4040	5770	5837.41	2.38	-17401	6236	6002	5836	5602	5436	5920	5520	310	1730	500	3690	10	1	62000000	3621	19.21	0.75	12	0.30	304.00	7823.00	8370	20230720	-30.23	3180	20230313	83.65	6700	-12.84	20240215	4990	17.03	20240118	8370	-30.23	20230720	3180	83.65	20230313	2.22	N	000430	500	310 억	1473707	N	N	1	N	N
48	20240222	100106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	40	2	0.69	838813180	143624	15.33	5800	5910	5770	7500	4040	5770	5840.35	2.38	-19909	6236	6002	5836	5602	5436	5920	5520	310	1730	500	3690	10	1	62000000	3602	19.11	0.74	12	0.23	304.00	7823.00	8370	20230720	-30.59	3180	20230313	82.70	6700	-13.28	20240215	4990	16.43	20240118	8370	-30.59	20230720	3180	82.70	20230313	2.22	N	000430	500	310 억	1473707	N	N	1	N	N
49	20240222	090106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5770	0	3	0.00	39026810	6740	0.72	5800	5800	5770	7500	4040	5770	5790.36	2.38	-3552	6236	6002	5836	5602	5436	5920	5520	310	1730	500	3690	10	1	62000000	3577	18.98	0.74	12	0.01	304.00	7823.00	8370	20230720	-31.06	3180	20230313	81.45	6700	-13.88	20240215	4990	15.63	20240118	8370	-31.06	20230720	3180	81.45	20230313	2.22	N	000430	500	310 억	1473707	N	N	1	N	N
50	20240221	160106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5770	0	3	0.00	5403864810	925547	146.88	5840	6070	5670	7500	4040	5770	5838.66	2.50	-78400	6123	5946	5833	5656	5543	5890	5600	310	1730	500	3690	10	1	62000000	3577	18.98	0.74	12	1.49	304.00	7823.00	8370	20230720	-31.06	3180	20230313	81.45	6700	-13.88	20240215	4990	15.63	20240118	8370	-31.06	20230720	3180	81.45	20230313	2.12	N	000430	500	310 억	1548866	N	N	1	N	N
51	20240221	150106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5770	0	3	0.00	5192140880	888850	141.06	5840	6070	5670	7500	4040	5770	5841.47	2.50	-71577	6123	5946	5833	5656	5543	5890	5600	310	1730	500	3690	10	1	62000000	3577	18.98	0.74	12	1.43	304.00	7823.00	8370	20230720	-31.06	3180	20230313	81.45	6700	-13.88	20240215	4990	15.63	20240118	8370	-31.06	20230720	3180	81.45	20230313	2.12	N	000430	500	310 억	1548866	N	N	35	N	N
52	20240221	140105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	80	2	1.39	4724902470	808103	128.25	5840	6070	5670	7500	4040	5770	5846.98	2.50	-47861	6123	5946	5833	5656	5543	5890	5600	310	1730	500	3690	10	1	62000000	3627	19.24	0.75	12	1.30	304.00	7823.00	8370	20230720	-30.11	3180	20230313	83.96	6700	-12.69	20240215	4990	17.23	20240118	8370	-30.11	20230720	3180	83.96	20230313	2.12	N	000430	500	310 억	1548866	N	N	35	N	N
53	20240221	130106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5720	-50	5	-0.87	4048741150	691092	109.68	5840	6070	5670	7500	4040	5770	5858.56	2.50	-28492	6123	5946	5833	5656	5543	5890	5600	310	1730	500	3690	10	1	62000000	3546	18.82	0.73	12	1.11	304.00	7823.00	8370	20230720	-31.66	3180	20230313	79.87	6700	-14.63	20240215	4990	14.63	20240118	8370	-31.66	20230720	3180	79.87	20230313	2.12	N	000430	500	310 억	1548866	N	N	35	N	N
54	20240221	120106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5740	-30	5	-0.52	3816826260	650552	103.24	5840	6070	5670	7500	4040	5770	5867.17	2.50	-17516	6123	5946	5833	5656	5543	5890	5600	310	1730	500	3690	10	1	62000000	3559	18.88	0.73	12	1.05	304.00	7823.00	8370	20230720	-31.42	3180	20230313	80.50	6700	-14.33	20240215	4990	15.03	20240118	8370	-31.42	20230720	3180	80.50	20230313	2.12	N	000430	500	310 억	1548866	N	N	35	N	N
55	20240221	110106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5750	-20	5	-0.35	3546403650	603569	95.79	5840	6070	5670	7500	4040	5770	5875.85	2.50	-305	6123	5946	5833	5656	5543	5890	5600	310	1730	500	3690	10	1	62000000	3565	18.91	0.74	12	0.97	304.00	7823.00	8370	20230720	-31.30	3180	20230313	80.82	6700	-14.18	20240215	4990	15.23	20240118	8370	-31.30	20230720	3180	80.82	20230313	2.12	N	000430	500	310 억	1548866	N	N	35	N	N
56	20240221	100106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5720	-50	5	-0.87	3178741950	539545	85.63	5840	6070	5670	7500	4040	5770	5891.69	2.50	11831	6123	5946	5833	5656	5543	5890	5600	310	1730	500	3690	10	1	62000000	3546	18.82	0.73	12	0.87	304.00	7823.00	8370	20230720	-31.66	3180	20230313	79.87	6700	-14.63	20240215	4990	14.63	20240118	8370	-31.66	20230720	3180	79.87	20230313	2.12	N	000430	500	310 억	1548866	N	N	35	N	N
57	20240221	090106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	170	2	2.95	254920220	43470	6.90	5840	5950	5830	7500	4040	5770	5865.90	2.50	-3614	6123	5946	5833	5656	5543	5890	5600	310	1730	500	3690	10	1	62000000	3683	19.54	0.76	12	0.07	304.00	7823.00	8370	20230720	-29.03	3180	20230313	86.79	6700	-11.34	20240215	4990	19.04	20240118	8370	-29.03	20230720	3180	86.79	20230313	2.12	N	000430	500	310 억	1548866	N	N	35	N	N
58	20240220	160106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5770	-180	5	-3.03	3615367840	619284	70.60	5950	6010	5720	7730	4170	5950	5837.85	2.45	7380	6196	6072	6006	5882	5816	6040	5850	310	1780	500	3800	10	1	62000000	3577	18.98	0.74	12	1.00	304.00	7823.00	8370	20230720	-31.06	3180	20230313	81.45	6700	-13.88	20240215	4990	15.63	20240118	8370	-31.06	20230720	3180	81.45	20230313	2.14	N	000430	500	310 억	1520925	N	N	35	N	N
59	20240220	150105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5760	-190	5	-3.19	3383695380	579137	66.02	5950	6010	5720	7730	4170	5950	5842.40	2.45	7326	6196	6072	6006	5882	5816	6040	5850	310	1780	500	3800	10	1	62000000	3571	18.95	0.74	12	0.93	304.00	7823.00	8370	20230720	-31.18	3180	20230313	81.13	6700	-14.03	20240215	4990	15.43	20240118	8370	-31.18	20230720	3180	81.13	20230313	2.14	N	000430	500	310 억	1520925	N	N	267	N	N
60	20240220	140106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5750	-200	5	-3.36	2983517520	509369	58.07	5950	6010	5750	7730	4170	5950	5857.04	2.45	1729	6196	6072	6006	5882	5816	6040	5850	310	1780	500	3800	10	1	62000000	3565	18.91	0.74	12	0.82	304.00	7823.00	8370	20230720	-31.30	3180	20230313	80.82	6700	-14.18	20240215	4990	15.23	20240118	8370	-31.30	20230720	3180	80.82	20230313	2.14	N	000430	500	310 억	1520925	N	N	267	N	N
61	20240220	130106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5770	-180	5	-3.03	2502687080	425947	48.56	5950	6010	5750	7730	4170	5950	5875.35	2.45	-569	6196	6072	6006	5882	5816	6040	5850	310	1780	500	3800	10	1	62000000	3577	18.98	0.74	12	0.69	304.00	7823.00	8370	20230720	-31.06	3180	20230313	81.45	6700	-13.88	20240215	4990	15.63	20240118	8370	-31.06	20230720	3180	81.45	20230313	2.14	N	000430	500	310 억	1520925	N	N	267	N	N
62	20240220	120106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	-110	5	-1.85	2113879410	358799	40.90	5950	6010	5800	7730	4170	5950	5891.32	2.45	5327	6196	6072	6006	5882	5816	6040	5850	310	1780	500	3800	10	1	62000000	3621	19.21	0.75	12	0.58	304.00	7823.00	8370	20230720	-30.23	3180	20230313	83.65	6700	-12.84	20240215	4990	17.03	20240118	8370	-30.23	20230720	3180	83.65	20230313	2.14	N	000430	500	310 억	1520925	N	N	267	N	N
63	20240220	110105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5820	-130	5	-2.18	1752326030	296654	33.82	5950	6010	5800	7730	4170	5950	5906.77	2.45	6901	6196	6072	6006	5882	5816	6040	5850	310	1780	500	3800	10	1	62000000	3608	19.14	0.74	12	0.48	304.00	7823.00	8370	20230720	-30.47	3180	20230313	83.02	6700	-13.13	20240215	4990	16.63	20240118	8370	-30.47	20230720	3180	83.02	20230313	2.14	N	000430	500	310 억	1520925	N	N	267	N	N
64	20240220	100106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	-40	5	-0.67	955486840	160541	18.30	5950	6010	5900	7730	4170	5950	5951.68	2.45	-14972	6196	6072	6006	5882	5816	6040	5850	310	1780	500	3800	10	1	62000000	3664	19.44	0.76	12	0.26	304.00	7823.00	8370	20230720	-29.39	3180	20230313	85.85	6700	-11.79	20240215	4990	18.44	20240118	8370	-29.39	20230720	3180	85.85	20230313	2.14	N	000430	500	310 억	1520925	N	N	267	N	N
65	20240220	090106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	-40	5	-0.67	90978970	15315	1.75	5950	5960	5910	7730	4170	5950	5939.61	2.45	-2047	6196	6072	6006	5882	5816	6040	5850	310	1780	500	3800	10	1	62000000	3664	19.44	0.76	12	0.02	304.00	7823.00	8370	20230720	-29.39	3180	20230313	85.85	6700	-11.79	20240215	4990	18.44	20240118	8370	-29.39	20230720	3180	85.85	20230313	2.14	N	000430	500	310 억	1520925	N	N	267	N	N
66	20240219	160106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	-240	5	-3.88	5077047490	844253	37.05	6120	6130	5940	8040	4340	6190	6013.37	2.70	-146682	6583	6386	6153	5956	5723	6485	6055	310	1850	500	3960	10	1	62000000	3689	19.57	0.76	12	1.36	304.00	7823.00	8370	20230720	-28.91	3180	20230313	87.11	6700	-11.19	20240215	4990	19.24	20240118	8370	-28.91	20230720	3180	87.11	20230313	1.74	N	000430	500	310 억	1672363	N	N	267	N	N
67	20240219	150106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	-240	5	-3.88	4731102260	786145	34.50	6120	6130	5940	8040	4340	6190	6017.76	2.70	-136009	6583	6386	6153	5956	5723	6485	6055	310	1850	500	3960	10	1	62000000	3689	19.57	0.76	12	1.27	304.00	7823.00	8370	20230720	-28.91	3180	20230313	87.11	6700	-11.19	20240215	4990	19.24	20240118	8370	-28.91	20230720	3180	87.11	20230313	1.74	N	000430	500	310 억	1672363	N	N	2269	N	N
68	20240219	140106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5960	-230	5	-3.72	4330654930	718860	31.55	6120	6130	5940	8040	4340	6190	6023.97	2.70	-129189	6583	6386	6153	5956	5723	6485	6055	310	1850	500	3960	10	1	62000000	3695	19.61	0.76	12	1.16	304.00	7823.00	8370	20230720	-28.79	3180	20230313	87.42	6700	-11.04	20240215	4990	19.44	20240118	8370	-28.79	20230720	3180	87.42	20230313	1.74	N	000430	500	310 억	1672363	N	N	2269	N	N
69	20240219	130106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	-200	5	-3.23	3643875320	603793	26.50	6120	6130	5980	8040	4340	6190	6034.57	2.70	-93328	6583	6386	6153	5956	5723	6485	6055	310	1850	500	3960	10	1	62000000	3714	19.70	0.77	12	0.97	304.00	7823.00	8370	20230720	-28.43	3180	20230313	88.36	6700	-10.60	20240215	4990	20.04	20240118	8370	-28.43	20230720	3180	88.36	20230313	1.74	N	000430	500	310 억	1672363	N	N	2269	N	N
70	20240219	120106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6010	-180	5	-2.91	3243381200	537033	23.57	6120	6130	5980	8040	4340	6190	6039.00	2.70	-79802	6583	6386	6153	5956	5723	6485	6055	310	1850	500	3960	10	1	62000000	3726	19.77	0.77	12	0.87	304.00	7823.00	8370	20230720	-28.20	3180	20230313	88.99	6700	-10.30	20240215	4990	20.44	20240118	8370	-28.20	20230720	3180	88.99	20230313	1.74	N	000430	500	310 억	1672363	N	N	2269	N	N
71	20240219	110105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	-170	5	-2.75	2687473150	444444	19.51	6120	6130	6010	8040	4340	6190	6046.31	2.70	-55795	6583	6386	6153	5956	5723	6485	6055	310	1850	500	3960	10	1	62000000	3732	19.80	0.77	12	0.72	304.00	7823.00	8370	20230720	-28.08	3180	20230313	89.31	6700	-10.15	20240215	4990	20.64	20240118	8370	-28.08	20230720	3180	89.31	20230313	1.74	N	000430	500	310 억	1672363	N	N	2269	N	N
72	20240219	100106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6070	-120	5	-1.94	2023914110	334479	14.68	6120	6130	6010	8040	4340	6190	6050.29	2.70	-25010	6583	6386	6153	5956	5723	6485	6055	310	1850	500	3960	10	1	62000000	3763	19.97	0.78	12	0.54	304.00	7823.00	8370	20230720	-27.48	3180	20230313	90.88	6700	-9.40	20240215	4990	21.64	20240118	8370	-27.48	20230720	3180	90.88	20230313	1.74	N	000430	500	310 억	1672363	N	N	2269	N	N
73	20240219	090106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	-140	5	-2.26	333904600	54719	2.40	6120	6130	6030	8040	4340	6190	6099.56	2.70	-14035	6583	6386	6153	5956	5723	6485	6055	310	1850	500	3960	10	1	62000000	3751	19.90	0.77	12	0.09	304.00	7823.00	8370	20230720	-27.72	3180	20230313	90.25	6700	-9.70	20240215	4990	21.24	20240118	8370	-27.72	20230720	3180	90.25	20230313	1.74	N	000430	500	310 억	1672363	N	N	2269	N	N
74	20240216	160106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6190	280	2	4.74	13778824110	2247787	51.93	6080	6350	5920	7680	4140	5910	6129.72	2.65	30251	6970	6440	6170	5640	5370	6305	5505	310	1770	500	3780	10	1	62000000	3838	20.36	0.79	12	3.63	304.00	7823.00	8370	20230720	-26.05	3180	20230313	94.65	6700	-7.61	20240215	4990	24.05	20240118	8370	-26.05	20230720	3180	94.65	20230313	2.04	N	000430	500	310 억	1641460	N	N	2269	N	N
75	20240216	150106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6190	280	2	4.74	12978145690	2118241	48.94	6080	6350	5920	7680	4140	5910	6126.85	2.65	30371	6970	6440	6170	5640	5370	6305	5505	310	1770	500	3780	10	1	62000000	3838	20.36	0.79	12	3.42	304.00	7823.00	8370	20230720	-26.05	3180	20230313	94.65	6700	-7.61	20240215	4990	24.05	20240118	8370	-26.05	20230720	3180	94.65	20230313	2.04	N	000430	500	310 억	1641460	N	N	1746	N	N
76	20240216	140106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6130	220	2	3.72	11057346640	1807434	41.76	6080	6350	5920	7680	4140	5910	6117.70	2.65	2789	6970	6440	6170	5640	5370	6305	5505	310	1770	500	3780	10	1	62000000	3801	20.16	0.78	12	2.92	304.00	7823.00	8370	20230720	-26.76	3180	20230313	92.77	6700	-8.51	20240215	4990	22.85	20240118	8370	-26.76	20230720	3180	92.77	20230313	2.04	N	000430	500	310 억	1641460	N	N	1746	N	N
77	20240216	130106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6160	250	2	4.23	10134264140	1657076	38.29	6080	6350	5920	7680	4140	5910	6115.75	2.65	23989	6970	6440	6170	5640	5370	6305	5505	310	1770	500	3780	10	1	62000000	3819	20.26	0.79	12	2.67	304.00	7823.00	8370	20230720	-26.40	3180	20230313	93.71	6700	-8.06	20240215	4990	23.45	20240118	8370	-26.40	20230720	3180	93.71	20230313	2.04	N	000430	500	310 억	1641460	N	N	1746	N	N
78	20240216	120106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6100	190	2	3.21	9146856600	1495845	34.56	6080	6350	5920	7680	4140	5910	6114.84	2.65	-13311	6970	6440	6170	5640	5370	6305	5505	310	1770	500	3780	10	1	62000000	3782	20.07	0.78	12	2.41	304.00	7823.00	8370	20230720	-27.12	3180	20230313	91.82	6700	-8.96	20240215	4990	22.24	20240118	8370	-27.12	20230720	3180	91.82	20230313	2.04	N	000430	500	310 억	1641460	N	N	1746	N	N
79	20240216	110106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	170	2	2.88	8323832710	1360683	31.44	6080	6350	5920	7680	4140	5910	6117.39	2.65	928	6970	6440	6170	5640	5370	6305	5505	310	1770	500	3780	10	1	62000000	3770	20.00	0.78	12	2.19	304.00	7823.00	8370	20230720	-27.36	3180	20230313	91.19	6700	-9.25	20240215	4990	21.84	20240118	8370	-27.36	20230720	3180	91.19	20230313	2.04	N	000430	500	310 억	1641460	N	N	1746	N	N
80	20240216	100106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5970	60	2	1.02	7266920530	1186286	27.41	6080	6350	5920	7680	4140	5910	6125.77	2.65	-3007	6970	6440	6170	5640	5370	6305	5505	310	1770	500	3780	10	1	62000000	3701	19.64	0.76	12	1.91	304.00	7823.00	8370	20230720	-28.67	3180	20230313	87.74	6700	-10.90	20240215	4990	19.64	20240118	8370	-28.67	20230720	3180	87.74	20230313	2.04	N	000430	500	310 억	1641460	N	N	1746	N	N
81	20240216	090106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6110	200	2	3.38	484507360	79629	1.84	6080	6130	6060	7680	4140	5910	6084.56	2.65	8520	6970	6440	6170	5640	5370	6305	5505	310	1770	500	3780	10	1	62000000	3788	20.10	0.78	12	0.13	304.00	7823.00	8370	20230720	-27.00	3180	20230313	92.14	6700	-8.81	20240215	4990	22.44	20240118	8370	-27.00	20230720	3180	92.14	20230313	2.04	N	000430	500	310 억	1641460	N	N	1746	N	N
82	20240215	160105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	-40	5	-0.67	26964433630	4277903	213.60	6660	6700	5900	7730	4170	5950	6304.05	2.87	-136545	6330	6140	5780	5590	5230	6235	5685	310	1780	500	3800	10	1	62000000	3664	19.44	0.76	12	6.90	304.00	7823.00	8370	20230720	-29.39	3180	20230313	85.85	6700	-11.79	20240215	4990	18.44	20240118	8370	-29.39	20230720	3180	85.85	20230313	1.92	N	000430	500	310 억	1779017	N	N	1746	N	N
83	20240215	150106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5970	20	2	0.34	26218107530	4152280	207.33	6660	6700	5900	7730	4170	5950	6314.15	2.87	-159410	6330	6140	5780	5590	5230	6235	5685	310	1780	500	3800	10	1	62000000	3701	19.64	0.76	12	6.70	304.00	7823.00	8370	20230720	-28.67	3180	20230313	87.74	6700	-10.90	20240215	4990	19.64	20240118	8370	-28.67	20230720	3180	87.74	20230313	1.92	N	000430	500	310 억	1779017	N	N	749	N	N
84	20240215	140106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6010	60	2	1.01	24888940260	3929046	196.18	6660	6700	5950	7730	4170	5950	6334.60	2.87	-188814	6330	6140	5780	5590	5230	6235	5685	310	1780	500	3800	10	1	62000000	3726	19.77	0.77	12	6.34	304.00	7823.00	8370	20230720	-28.20	3180	20230313	88.99	6700	-10.30	20240215	4990	20.44	20240118	8370	-28.20	20230720	3180	88.99	20230313	1.92	N	000430	500	310 억	1779017	N	N	749	N	N
85	20240215	130106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	30	2	0.50	24188976580	3812177	190.35	6660	6700	5950	7730	4170	5950	6345.19	2.87	-218141	6330	6140	5780	5590	5230	6235	5685	310	1780	500	3800	10	1	62000000	3708	19.67	0.76	12	6.15	304.00	7823.00	8370	20230720	-28.55	3180	20230313	88.05	6700	-10.75	20240215	4990	19.84	20240118	8370	-28.55	20230720	3180	88.05	20230313	1.92	N	000430	500	310 억	1779017	N	N	749	N	N
86	20240215	120106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6060	110	2	1.85	22901603090	3598059	179.65	6660	6700	6000	7730	4170	5950	6364.99	2.87	-200768	6330	6140	5780	5590	5230	6235	5685	310	1780	500	3800	10	1	62000000	3757	19.93	0.77	12	5.80	304.00	7823.00	8370	20230720	-27.60	3180	20230313	90.57	6700	-9.55	20240215	4990	21.44	20240118	8370	-27.60	20230720	3180	90.57	20230313	1.92	N	000430	500	310 억	1779017	N	N	749	N	N
87	20240215	110105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	130	2	2.18	21915271530	3435226	171.52	6660	6700	6000	7730	4170	5950	6379.57	2.87	-163646	6330	6140	5780	5590	5230	6235	5685	310	1780	500	3800	10	1	62000000	3770	20.00	0.78	12	5.54	304.00	7823.00	8370	20230720	-27.36	3180	20230313	91.19	6700	-9.25	20240215	4990	21.84	20240118	8370	-27.36	20230720	3180	91.19	20230313	1.92	N	000430	500	310 억	1779017	N	N	749	N	N
88	20240215	100105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6190	240	2	4.03	19256619970	2998819	149.73	6660	6700	6110	7730	4170	5950	6421.40	2.87	-193188	6330	6140	5780	5590	5230	6235	5685	310	1780	500	3800	10	1	62000000	3838	20.36	0.79	12	4.84	304.00	7823.00	8370	20230720	-26.05	3180	20230313	94.65	6700	-7.61	20240215	4990	24.05	20240118	8370	-26.05	20230720	3180	94.65	20230313	1.92	N	000430	500	310 억	1779017	N	N	749	N	N
89	20240215	090106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	0	3	0.00	0	0	0.00	0	0	0	7730	4170	5950	0.00	2.87	0	6330	6140	5780	5590	5230	6235	5685	310	1780	500	3800	10	1	62000000	3689	19.57	0.76	12	0.00	304.00	7823.00	8370	20230720	-28.91	3180	20230313	87.11	6370	-6.59	20240207	4990	19.24	20240118	8370	-28.91	20230720	3180	87.11	20230313	1.92	N	000430	500	310 억	1779017	Y	N	749	N	N
90	20240214	160106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	430	2	7.79	9389771240	1625518	256.50	5430	5970	5420	7170	3870	5520	5776.40	2.67	121891	5720	5620	5560	5460	5400	5590	5430	310	1650	500	3530	10	1	62000000	3689	19.57	0.76	12	2.62	304.00	7823.00	8370	20230720	-28.91	3180	20230313	87.11	6370	-6.59	20240207	4990	19.24	20240118	8370	-28.91	20230720	3180	87.11	20230313	1.96	N	000430	500	310 억	1658199	N	N	749	N	N
91	20240214	150106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	430	2	7.79	8781874900	1523116	240.34	5430	5970	5420	7170	3870	5520	5765.73	2.67	107439	5720	5620	5560	5460	5400	5590	5430	310	1650	500	3530	10	1	62000000	3689	19.57	0.76	12	2.46	304.00	7823.00	8370	20230720	-28.91	3180	20230313	87.11	6370	-6.59	20240207	4990	19.24	20240118	8370	-28.91	20230720	3180	87.11	20230313	1.96	N	000430	500	310 억	1658199	N	N	11	N	N
92	20240214	140105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	380	2	6.88	7271880820	1268785	200.21	5430	5920	5420	7170	3870	5520	5731.38	2.67	53688	5720	5620	5560	5460	5400	5590	5430	310	1650	500	3530	10	1	62000000	3658	19.41	0.75	12	2.05	304.00	7823.00	8370	20230720	-29.51	3180	20230313	85.53	6370	-7.38	20240207	4990	18.24	20240118	8370	-29.51	20230720	3180	85.53	20230313	1.96	N	000430	500	310 억	1658199	N	N	11	N	N
93	20240214	130106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5760	240	2	4.35	5556810230	976169	154.04	5430	5840	5420	7170	3870	5520	5692.47	2.67	29835	5720	5620	5560	5460	5400	5590	5430	310	1650	500	3530	10	1	62000000	3571	18.95	0.74	12	1.57	304.00	7823.00	8370	20230720	-31.18	3180	20230313	81.13	6370	-9.58	20240207	4990	15.43	20240118	8370	-31.18	20230720	3180	81.13	20230313	1.96	N	000430	500	310 억	1658199	N	N	11	N	N
94	20240214	120106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5760	240	2	4.35	5320516030	935093	147.56	5430	5840	5420	7170	3870	5520	5689.83	2.67	13123	5720	5620	5560	5460	5400	5590	5430	310	1650	500	3530	10	1	62000000	3571	18.95	0.74	12	1.51	304.00	7823.00	8370	20230720	-31.18	3180	20230313	81.13	6370	-9.58	20240207	4990	15.43	20240118	8370	-31.18	20230720	3180	81.13	20230313	1.96	N	000430	500	310 억	1658199	N	N	11	N	N
95	20240214	110106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5770	250	2	4.53	4865531810	856032	135.08	5430	5840	5420	7170	3870	5520	5683.82	2.67	-10617	5720	5620	5560	5460	5400	5590	5430	310	1650	500	3530	10	1	62000000	3577	18.98	0.74	12	1.38	304.00	7823.00	8370	20230720	-31.06	3180	20230313	81.45	6370	-9.42	20240207	4990	15.63	20240118	8370	-31.06	20230720	3180	81.45	20230313	1.96	N	000430	500	310 억	1658199	N	N	11	N	N
96	20240214	090106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5440	-80	5	-1.45	81183870	14949	2.36	5430	5470	5420	7170	3870	5520	5430.58	2.67	3236	5720	5620	5560	5460	5400	5590	5430	310	1650	500	3530	10	1	62000000	3373	17.89	0.70	12	0.02	304.00	7823.00	8370	20230720	-35.01	3180	20230313	71.07	6370	-14.60	20240207	4990	9.02	20240118	8370	-35.01	20230720	3180	71.07	20230313	1.96	N	000430	500	310 억	1658199	N	N	11	N	N
97	20240213	160105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	-70	5	-1.25	3416701330	613883	73.30	5630	5660	5500	7260	3920	5590	5565.73	2.65	16532	5750	5670	5620	5540	5490	5645	5515	310	1670	500	3570	10	1	62000000	3422	18.16	0.71	12	0.99	304.00	7823.00	8370	20230720	-34.05	3180	20230313	73.58	6370	-13.34	20240207	4990	10.62	20240118	8370	-34.05	20230720	3180	73.58	20230313	1.83	N	000430	500	310 억	1642925	N	N	11	N	N
98	20240213	150105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	-60	5	-1.07	2914512200	522885	62.44	5630	5660	5510	7260	3920	5590	5573.83	2.65	6166	5750	5670	5620	5540	5490	5645	5515	310	1670	500	3570	10	1	62000000	3429	18.19	0.71	12	0.84	304.00	7823.00	8370	20230720	-33.93	3180	20230313	73.90	6370	-13.19	20240207	4990	10.82	20240118	8370	-33.93	20230720	3180	73.90	20230313	1.83	N	000430	500	310 억	1642925	N	N	30	N	N
99	20240213	140105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	-50	5	-0.89	2644807990	474114	56.61	5630	5660	5510	7260	3920	5590	5578.36	2.65	8551	5750	5670	5620	5540	5490	5645	5515	310	1670	500	3570	10	1	62000000	3435	18.22	0.71	12	0.76	304.00	7823.00	8370	20230720	-33.81	3180	20230313	74.21	6370	-13.03	20240207	4990	11.02	20240118	8370	-33.81	20230720	3180	74.21	20230313	1.83	N	000430	500	310 억	1642925	N	N	30	N	N
100	20240213	130105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	-40	5	-0.72	2436690650	436545	52.13	5630	5660	5510	7260	3920	5590	5581.71	2.65	15476	5750	5670	5620	5540	5490	5645	5515	310	1670	500	3570	10	1	62000000	3441	18.26	0.71	12	0.70	304.00	7823.00	8370	20230720	-33.69	3180	20230313	74.53	6370	-12.87	20240207	4990	11.22	20240118	8370	-33.69	20230720	3180	74.53	20230313	1.83	N	000430	500	310 억	1642925	N	N	30	N	N
101	20240213	120106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5570	-20	5	-0.36	2116665210	378855	45.24	5630	5660	5510	7260	3920	5590	5586.99	2.65	17709	5750	5670	5620	5540	5490	5645	5515	310	1670	500	3570	10	1	62000000	3453	18.32	0.71	12	0.61	304.00	7823.00	8370	20230720	-33.45	3180	20230313	75.16	6370	-12.56	20240207	4990	11.62	20240118	8370	-33.45	20230720	3180	75.16	20230313	1.83	N	000430	500	310 억	1642925	N	N	30	N	N
102	20240213	110106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5610	20	2	0.36	1628913620	291277	34.78	5630	5660	5510	7260	3920	5590	5592.34	2.65	23705	5750	5670	5620	5540	5490	5645	5515	310	1670	500	3570	10	1	62000000	3478	18.45	0.72	12	0.47	304.00	7823.00	8370	20230720	-32.97	3180	20230313	76.42	6370	-11.93	20240207	4990	12.42	20240118	8370	-32.97	20230720	3180	76.42	20230313	1.83	N	000430	500	310 억	1642925	N	N	30	N	N
103	20240213	100107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	0	3	0.00	1046527480	187648	22.41	5630	5660	5510	7260	3920	5590	5576.90	2.65	16169	5750	5670	5620	5540	5490	5645	5515	310	1670	500	3570	10	1	62000000	3466	18.39	0.71	12	0.30	304.00	7823.00	8370	20230720	-33.21	3180	20230313	75.79	6370	-12.24	20240207	4990	12.02	20240118	8370	-33.21	20230720	3180	75.79	20230313	1.83	N	000430	500	310 억	1642925	N	N	30	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History