KissMeData/021820/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	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20240229	160332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8950	200	2	2.29	180516360	20162	147.67	8750	9100	8720	11370	6130	8750	8953.32	2.17	1656	9130	8940	8700	8510	8270	9035	8605	50	2620	500	6300	10	1	10000000	895	-9.43	0.18	06	0.20	-949.00	51131.00	9700	20240219	-7.73	5820	20231114	53.78	9700	-7.73	20240219	6010	48.92	20240119	9700	-7.73	20240219	5820	53.78	20231114	0.04	N	021820	500	50 억	216639	N	N	19	N	00	N
3	20240229	150332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8960	210	2	2.40	167684260	18722	137.13	8750	9100	8720	11370	6130	8750	8956.54	2.17	1695	9130	8940	8700	8510	8270	9035	8605	50	2620	500	6300	10	1	10000000	896	-9.44	0.18	06	0.19	-949.00	51131.00	9700	20240219	-7.63	5820	20231114	53.95	9700	-7.63	20240219	6010	49.08	20240119	9700	-7.63	20240219	5820	53.95	20231114	0.04	N	021820	500	50 억	216639	N	N	51	N	00	N
4	20240229	140333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9020	270	2	3.09	146147240	16317	119.51	8750	9100	8720	11370	6130	8750	8956.75	2.17	2012	9130	8940	8700	8510	8270	9035	8605	50	2620	500	6300	10	1	10000000	902	-9.50	0.18	06	0.16	-949.00	51131.00	9700	20240219	-7.01	5820	20231114	54.98	9700	-7.01	20240219	6010	50.08	20240119	9700	-7.01	20240219	5820	54.98	20231114	0.04	N	021820	500	50 억	216639	N	N	51	N	00	N
5	20240229	130334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9000	250	2	2.86	125102690	13979	102.39	8750	9100	8720	11370	6130	8750	8949.33	2.17	1885	9130	8940	8700	8510	8270	9035	8605	50	2620	500	6300	10	1	10000000	900	-9.48	0.18	06	0.14	-949.00	51131.00	9700	20240219	-7.22	5820	20231114	54.64	9700	-7.22	20240219	6010	49.75	20240119	9700	-7.22	20240219	5820	54.64	20231114	0.04	N	021820	500	50 억	216639	N	N	51	N	00	N
6	20240229	120334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9060	310	2	3.54	104252500	11666	85.45	8750	9100	8720	11370	6130	8750	8936.44	2.17	1429	9130	8940	8700	8510	8270	9035	8605	50	2620	500	6300	10	1	10000000	906	-9.55	0.18	06	0.12	-949.00	51131.00	9700	20240219	-6.60	5820	20231114	55.67	9700	-6.60	20240219	6010	50.75	20240119	9700	-6.60	20240219	5820	55.67	20231114	0.04	N	021820	500	50 억	216639	N	N	51	N	00	N
7	20240229	110334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8940	190	2	2.17	61879120	6958	50.96	8750	9080	8720	11370	6130	8750	8893.23	2.17	100	9130	8940	8700	8510	8270	9035	8605	50	2620	500	6300	10	1	10000000	894	-9.42	0.17	06	0.07	-949.00	51131.00	9700	20240219	-7.84	5820	20231114	53.61	9700	-7.84	20240219	6010	48.75	20240119	9700	-7.84	20240219	5820	53.61	20231114	0.04	N	021820	500	50 억	216639	N	N	51	N	00	N
8	20240229	100334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8840	90	2	1.03	22854410	2586	18.94	8750	8900	8720	11370	6130	8750	8837.75	2.17	-74	9130	8940	8700	8510	8270	9035	8605	50	2620	500	6300	10	1	10000000	884	-9.32	0.17	06	0.03	-949.00	51131.00	9700	20240219	-8.87	5820	20231114	51.89	9700	-8.87	20240219	6010	47.09	20240119	9700	-8.87	20240219	5820	51.89	20231114	0.04	N	021820	500	50 억	216639	N	N	51	N	00	N
9	20240229	090332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8790	40	2	0.46	2408570	275	2.01	8750	8790	8750	11370	6130	8750	8758.44	2.17	-26	9130	8940	8700	8510	8270	9035	8605	50	2620	500	6300	10	1	10000000	879	-9.26	0.17	06	0.00	-949.00	51131.00	9700	20240219	-9.38	5820	20231114	51.03	9700	-9.38	20240219	6010	46.26	20240119	9700	-9.38	20240219	5820	51.03	20231114	0.04	N	021820	500	50 억	216639	N	N	51	N	00	N
10	20240228	160313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8750	240	2	2.82	117664660	13653	83.04	8460	8890	8460	11060	5960	8510	8618.23	2.17	1	8956	8732	8546	8322	8136	8640	8230	50	2550	500	6120	10	1	10000000	875	-9.22	0.17	06	0.14	-949.00	51131.00	9700	20240219	-9.79	5820	20231114	50.34	9700	-9.79	20240219	6010	45.59	20240119	9700	-9.79	20240219	5820	50.34	20231114	0.05	N	021820	500	50 억	217315	N	N	51	N	00	N
11	20240228	150316	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8710	200	2	2.35	115243530	13376	81.35	8460	8890	8460	11060	5960	8510	8615.69	2.17	31	8956	8732	8546	8322	8136	8640	8230	50	2550	500	6120	10	1	10000000	871	-9.18	0.17	06	0.13	-949.00	51131.00	9700	20240219	-10.21	5820	20231114	49.66	9700	-10.21	20240219	6010	44.93	20240119	9700	-10.21	20240219	5820	49.66	20231114	0.05	N	021820	500	50 억	217315	N	N	4	N	00	N
12	20240228	140334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8780	270	2	3.17	99592410	11589	70.48	8460	8780	8460	11060	5960	8510	8593.70	2.17	377	8956	8732	8546	8322	8136	8640	8230	50	2550	500	6120	10	1	10000000	878	-9.25	0.17	06	0.12	-949.00	51131.00	9700	20240219	-9.48	5820	20231114	50.86	9700	-9.48	20240219	6010	46.09	20240119	9700	-9.48	20240219	5820	50.86	20231114	0.05	N	021820	500	50 억	217315	N	N	4	N	00	N
13	20240228	130333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8590	80	2	0.94	56073140	6561	39.90	8460	8630	8460	11060	5960	8510	8546.43	2.17	101	8956	8732	8546	8322	8136	8640	8230	50	2550	500	6120	10	1	10000000	859	-9.05	0.17	06	0.07	-949.00	51131.00	9700	20240219	-11.44	5820	20231114	47.59	9700	-11.44	20240219	6010	42.93	20240119	9700	-11.44	20240219	5820	47.59	20231114	0.05	N	021820	500	50 억	217315	N	N	4	N	00	N
14	20240228	120335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8550	40	2	0.47	51589140	6037	36.72	8460	8630	8460	11060	5960	8510	8545.49	2.17	1	8956	8732	8546	8322	8136	8640	8230	50	2550	500	6120	10	1	10000000	855	-9.01	0.17	06	0.06	-949.00	51131.00	9700	20240219	-11.86	5820	20231114	46.91	9700	-11.86	20240219	6010	42.26	20240119	9700	-11.86	20240219	5820	46.91	20231114	0.05	N	021820	500	50 억	217315	N	N	4	N	00	N
15	20240228	110319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8600	90	2	1.06	42139770	4939	30.04	8460	8620	8460	11060	5960	8510	8532.04	2.17	550	8956	8732	8546	8322	8136	8640	8230	50	2550	500	6120	10	1	10000000	860	-9.06	0.17	06	0.05	-949.00	51131.00	9700	20240219	-11.34	5820	20231114	47.77	9700	-11.34	20240219	6010	43.09	20240119	9700	-11.34	20240219	5820	47.77	20231114	0.05	N	021820	500	50 억	217315	N	N	4	N	00	N
16	20240228	100331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8570	60	2	0.71	28484220	3348	20.36	8460	8570	8460	11060	5960	8510	8507.83	2.17	1069	8956	8732	8546	8322	8136	8640	8230	50	2550	500	6120	10	1	10000000	857	-9.03	0.17	06	0.03	-949.00	51131.00	9700	20240219	-11.65	5820	20231114	47.25	9700	-11.65	20240219	6010	42.60	20240119	9700	-11.65	20240219	5820	47.25	20231114	0.05	N	021820	500	50 억	217315	N	N	4	N	00	N
17	20240228	090333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8510	0	3	0.00	1312180	155	0.94	8460	8510	8460	11060	5960	8510	8465.68	2.17	-10	8956	8732	8546	8322	8136	8640	8230	50	2550	500	6120	10	1	10000000	851	-8.97	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.05	N	021820	500	50 억	217315	N	N	4	N	00	N
18	20240227	160334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8510	-50	5	-0.58	140225840	16414	25.47	8590	8770	8360	11120	6000	8560	8543.06	2.16	1649	9566	9062	8796	8292	8026	8930	8160	50	2560	500	6160	10	1	10000000	851	-8.97	0.17	06	0.16	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.06	N	021820	500	50 억	216069	N	N	4	N	00	N
19	20240227	150334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8490	-70	5	-0.82	134299840	15716	24.39	8590	8770	8360	11120	6000	8560	8545.42	2.16	1406	9566	9062	8796	8292	8026	8930	8160	50	2560	500	6160	10	1	10000000	849	-8.95	0.17	06	0.16	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.06	N	021820	500	50 억	216069	N	N	8	N	00	N
20	20240227	140333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8490	-70	5	-0.82	114046080	13328	20.68	8590	8770	8360	11120	6000	8560	8556.88	2.16	652	9566	9062	8796	8292	8026	8930	8160	50	2560	500	6160	10	1	10000000	849	-8.95	0.17	06	0.13	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.06	N	021820	500	50 억	216069	N	N	8	N	00	N
21	20240227	130310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8560	0	3	0.00	87930570	10263	15.93	8590	8770	8360	11120	6000	8560	8567.73	2.16	368	9566	9062	8796	8292	8026	8930	8160	50	2560	500	6160	10	1	10000000	856	-9.02	0.17	06	0.10	-949.00	51131.00	9700	20240219	-11.75	5820	20231114	47.08	9700	-11.75	20240219	6010	42.43	20240119	9700	-11.75	20240219	5820	47.08	20231114	0.06	N	021820	500	50 억	216069	N	N	8	N	00	N
22	20240227	120335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8570	10	2	0.12	72738920	8486	13.17	8590	8770	8360	11120	6000	8560	8571.64	2.16	95	9566	9062	8796	8292	8026	8930	8160	50	2560	500	6160	10	1	10000000	857	-9.03	0.17	06	0.08	-949.00	51131.00	9700	20240219	-11.65	5820	20231114	47.25	9700	-11.65	20240219	6010	42.60	20240119	9700	-11.65	20240219	5820	47.25	20231114	0.06	N	021820	500	50 억	216069	N	N	8	N	00	N
23	20240227	110333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8700	140	2	1.64	58983330	6892	10.69	8590	8770	8360	11120	6000	8560	8558.23	2.16	162	9566	9062	8796	8292	8026	8930	8160	50	2560	500	6160	10	1	10000000	870	-9.17	0.17	06	0.07	-949.00	51131.00	9700	20240219	-10.31	5820	20231114	49.48	9700	-10.31	20240219	6010	44.76	20240119	9700	-10.31	20240219	5820	49.48	20231114	0.06	N	021820	500	50 억	216069	N	N	8	N	00	N
24	20240227	100332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8630	70	2	0.82	47492730	5569	8.64	8590	8770	8360	11120	6000	8560	8528.05	2.16	640	9566	9062	8796	8292	8026	8930	8160	50	2560	500	6160	10	1	10000000	863	-9.09	0.17	06	0.06	-949.00	51131.00	9700	20240219	-11.03	5820	20231114	48.28	9700	-11.03	20240219	6010	43.59	20240119	9700	-11.03	20240219	5820	48.28	20231114	0.06	N	021820	500	50 억	216069	N	N	8	N	00	N
25	20240227	090332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8570	10	2	0.12	2172350	253	0.39	8590	8750	8570	11120	6000	8560	8586.36	2.16	7	9566	9062	8796	8292	8026	8930	8160	50	2560	500	6160	10	1	10000000	857	-9.03	0.17	06	0.00	-949.00	51131.00	9700	20240219	-11.65	5820	20231114	47.25	9700	-11.65	20240219	6010	42.60	20240119	9700	-11.65	20240219	5820	47.25	20231114	0.06	N	021820	500	50 억	216069	N	N	8	N	00	N
26	20240226	160332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8560	-610	5	-6.65	564121180	64428	248.98	9300	9300	8530	11920	6420	9170	8755.84	2.06	9357	9696	9432	9226	8962	8756	9330	8860	50	2750	500	6600	10	1	10000000	856	-9.02	0.17	06	0.64	-949.00	51131.00	9700	20240219	-11.75	5820	20231114	47.08	9700	-11.75	20240219	6010	42.43	20240119	9700	-11.75	20240219	5820	47.08	20231114	0.06	N	021820	500	50 억	206467	N	N	8	N	00	N
27	20240226	150331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8700	-470	5	-5.13	487464310	55500	214.48	9300	9300	8530	11920	6420	9170	8783.14	2.06	7714	9696	9432	9226	8962	8756	9330	8860	50	2750	500	6600	10	1	10000000	870	-9.17	0.17	06	0.56	-949.00	51131.00	9700	20240219	-10.31	5820	20231114	49.48	9700	-10.31	20240219	6010	44.76	20240119	9700	-10.31	20240219	5820	49.48	20231114	0.06	N	021820	500	50 억	206467	N	N	1	N	00	N
28	20240226	140332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8870	-300	5	-3.27	396217350	45074	174.19	9300	9300	8530	11920	6420	9170	8790.37	2.06	7013	9696	9432	9226	8962	8756	9330	8860	50	2750	500	6600	10	1	10000000	887	-9.35	0.17	06	0.45	-949.00	51131.00	9700	20240219	-8.56	5820	20231114	52.41	9700	-8.56	20240219	6010	47.59	20240119	9700	-8.56	20240219	5820	52.41	20231114	0.06	N	021820	500	50 억	206467	N	N	1	N	00	N
29	20240226	130331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	-310	5	-3.38	387299500	44067	170.29	9300	9300	8530	11920	6420	9170	8788.88	2.06	7067	9696	9432	9226	8962	8756	9330	8860	50	2750	500	6600	10	1	10000000	886	-9.34	0.17	06	0.44	-949.00	51131.00	9700	20240219	-8.66	5820	20231114	52.23	9700	-8.66	20240219	6010	47.42	20240119	9700	-8.66	20240219	5820	52.23	20231114	0.06	N	021820	500	50 억	206467	N	N	1	N	00	N
30	20240226	120330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8780	-390	5	-4.25	372989460	42444	164.02	9300	9300	8530	11920	6420	9170	8787.80	2.06	7049	9696	9432	9226	8962	8756	9330	8860	50	2750	500	6600	10	1	10000000	878	-9.25	0.17	06	0.42	-949.00	51131.00	9700	20240219	-9.48	5820	20231114	50.86	9700	-9.48	20240219	6010	46.09	20240119	9700	-9.48	20240219	5820	50.86	20231114	0.06	N	021820	500	50 억	206467	N	N	1	N	00	N
31	20240226	110329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8710	-460	5	-5.02	355701550	40466	156.38	9300	9300	8530	11920	6420	9170	8790.13	2.06	6339	9696	9432	9226	8962	8756	9330	8860	50	2750	500	6600	10	1	10000000	871	-9.18	0.17	06	0.40	-949.00	51131.00	9700	20240219	-10.21	5820	20231114	49.66	9700	-10.21	20240219	6010	44.93	20240119	9700	-10.21	20240219	5820	49.66	20231114	0.06	N	021820	500	50 억	206467	N	N	1	N	00	N
32	20240226	100326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8890	-280	5	-3.05	127756140	14223	54.96	9300	9300	8890	11920	6420	9170	8982.36	2.06	355	9696	9432	9226	8962	8756	9330	8860	50	2750	500	6600	10	1	10000000	889	-9.37	0.17	06	0.14	-949.00	51131.00	9700	20240219	-8.35	5820	20231114	52.75	9700	-8.35	20240219	6010	47.92	20240119	9700	-8.35	20240219	5820	52.75	20231114	0.06	N	021820	500	50 억	206467	N	N	1	N	00	N
33	20240226	090325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9250	80	2	0.87	10444740	1146	4.43	9300	9300	9100	11920	6420	9170	9114.08	2.06	904	9696	9432	9226	8962	8756	9330	8860	50	2750	500	6600	10	1	10000000	925	-9.75	0.18	06	0.01	-949.00	51131.00	9700	20240219	-4.64	5820	20231114	58.93	9700	-4.64	20240219	6010	53.91	20240119	9700	-4.64	20240219	5820	58.93	20231114	0.06	N	021820	500	50 억	206467	N	N	1	N	00	N
34	20240223	160328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9170	-120	5	-1.29	234881300	25701	109.88	9490	9490	9020	12070	6510	9290	9138.99	2.11	-5281	9836	9562	9316	9042	8796	9700	9180	50	2780	500	6680	10	1	10000000	917	-9.66	0.18	06	0.26	-949.00	51131.00	9700	20240219	-5.46	5820	20231114	57.56	9700	-5.46	20240219	6010	52.58	20240119	9700	-5.46	20240219	5820	57.56	20231114	0.06	N	021820	500	50 억	210852	N	N	1	N	00	N
35	20240223	150326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9200	-90	5	-0.97	233442500	25544	109.20	9490	9490	9020	12070	6510	9290	9138.84	2.11	-5330	9836	9562	9316	9042	8796	9700	9180	50	2780	500	6680	10	1	10000000	920	-9.69	0.18	06	0.26	-949.00	51131.00	9700	20240219	-5.15	5820	20231114	58.08	9700	-5.15	20240219	6010	53.08	20240119	9700	-5.15	20240219	5820	58.08	20231114	0.06	N	021820	500	50 억	210852	N	N	6	N	00	N
36	20240223	140326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9150	-140	5	-1.51	205220090	22461	96.02	9490	9490	9020	12070	6510	9290	9136.73	2.11	-5004	9836	9562	9316	9042	8796	9700	9180	50	2780	500	6680	10	1	10000000	915	-9.64	0.18	06	0.22	-949.00	51131.00	9700	20240219	-5.67	5820	20231114	57.22	9700	-5.67	20240219	6010	52.25	20240119	9700	-5.67	20240219	5820	57.22	20231114	0.06	N	021820	500	50 억	210852	N	N	6	N	00	N
37	20240223	130325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9120	-170	5	-1.83	140959750	15430	65.97	9490	9490	9020	12070	6510	9290	9135.43	2.11	-4469	9836	9562	9316	9042	8796	9700	9180	50	2780	500	6680	10	1	10000000	912	-9.61	0.18	06	0.15	-949.00	51131.00	9700	20240219	-5.98	5820	20231114	56.70	9700	-5.98	20240219	6010	51.75	20240119	9700	-5.98	20240219	5820	56.70	20231114	0.06	N	021820	500	50 억	210852	N	N	6	N	00	N
38	20240223	120327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9100	-190	5	-2.05	139555970	15276	65.31	9490	9490	9020	12070	6510	9290	9135.64	2.11	-4433	9836	9562	9316	9042	8796	9700	9180	50	2780	500	6680	10	1	10000000	910	-9.59	0.18	06	0.15	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.06	N	021820	500	50 억	210852	N	N	6	N	00	N
39	20240223	110325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9170	-120	5	-1.29	95931360	10482	44.81	9490	9490	9020	12070	6510	9290	9152.01	2.11	-3650	9836	9562	9316	9042	8796	9700	9180	50	2780	500	6680	10	1	10000000	917	-9.66	0.18	06	0.10	-949.00	51131.00	9700	20240219	-5.46	5820	20231114	57.56	9700	-5.46	20240219	6010	52.58	20240119	9700	-5.46	20240219	5820	57.56	20231114	0.06	N	021820	500	50 억	210852	N	N	6	N	00	N
40	20240223	100324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9170	-120	5	-1.29	82485060	9010	38.52	9490	9490	9020	12070	6510	9290	9154.83	2.11	-3655	9836	9562	9316	9042	8796	9700	9180	50	2780	500	6680	10	1	10000000	917	-9.66	0.18	06	0.09	-949.00	51131.00	9700	20240219	-5.46	5820	20231114	57.56	9700	-5.46	20240219	6010	52.58	20240119	9700	-5.46	20240219	5820	57.56	20231114	0.06	N	021820	500	50 억	210852	N	N	6	N	00	N
41	20240223	090324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9410	120	2	1.29	6009240	639	2.73	9490	9490	9340	12070	6510	9290	9404.13	2.11	-412	9836	9562	9316	9042	8796	9700	9180	50	2780	500	6680	10	1	10000000	941	-9.92	0.18	06	0.01	-949.00	51131.00	9700	20240219	-2.99	5820	20231114	61.68	9700	-2.99	20240219	6010	56.57	20240119	9700	-2.99	20240219	5820	61.68	20231114	0.06	N	021820	500	50 억	210852	N	N	6	N	00	N
42	20240222	160318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9290	60	2	0.65	217224520	23391	93.17	9230	9590	9070	11990	6470	9230	9286.67	2.07	3673	9443	9336	9193	9086	8943	9390	9140	50	2760	500	6640	10	1	10000000	929	-9.79	0.18	06	0.23	-949.00	51131.00	9700	20240219	-4.23	5820	20231114	59.62	9700	-4.23	20240219	6010	54.58	20240119	9700	-4.23	20240219	5820	59.62	20231114	0.06	N	021820	500	50 억	206575	N	N	6	N	00	N
43	20240222	150326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9250	20	2	0.22	209244000	22529	89.74	9230	9590	9070	11990	6470	9230	9287.76	2.07	4276	9443	9336	9193	9086	8943	9390	9140	50	2760	500	6640	10	1	10000000	925	-9.75	0.18	06	0.23	-949.00	51131.00	9700	20240219	-4.64	5820	20231114	58.93	9700	-4.64	20240219	6010	53.91	20240119	9700	-4.64	20240219	5820	58.93	20231114	0.06	N	021820	500	50 억	206575	N	N	1	N	00	N
44	20240222	140325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9200	-30	5	-0.33	199926980	21517	85.70	9230	9590	9070	11990	6470	9230	9291.58	2.07	4466	9443	9336	9193	9086	8943	9390	9140	50	2760	500	6640	10	1	10000000	920	-9.69	0.18	06	0.22	-949.00	51131.00	9700	20240219	-5.15	5820	20231114	58.08	9700	-5.15	20240219	6010	53.08	20240119	9700	-5.15	20240219	5820	58.08	20231114	0.06	N	021820	500	50 억	206575	N	N	1	N	00	N
45	20240222	130318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9220	-10	5	-0.11	197634170	21268	84.71	9230	9590	9070	11990	6470	9230	9292.56	2.07	4454	9443	9336	9193	9086	8943	9390	9140	50	2760	500	6640	10	1	10000000	922	-9.72	0.18	06	0.21	-949.00	51131.00	9700	20240219	-4.95	5820	20231114	58.42	9700	-4.95	20240219	6010	53.41	20240119	9700	-4.95	20240219	5820	58.42	20231114	0.06	N	021820	500	50 억	206575	N	N	1	N	00	N
46	20240222	120324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9160	-70	5	-0.76	184545260	19842	79.03	9230	9590	9070	11990	6470	9230	9300.74	2.07	4382	9443	9336	9193	9086	8943	9390	9140	50	2760	500	6640	10	1	10000000	916	-9.65	0.18	06	0.20	-949.00	51131.00	9700	20240219	-5.57	5820	20231114	57.39	9700	-5.57	20240219	6010	52.41	20240119	9700	-5.57	20240219	5820	57.39	20231114	0.06	N	021820	500	50 억	206575	N	N	1	N	00	N
47	20240222	110323	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9360	130	2	1.41	116018540	12420	49.47	9230	9590	9070	11990	6470	9230	9341.27	2.07	3029	9443	9336	9193	9086	8943	9390	9140	50	2760	500	6640	10	1	10000000	936	-9.86	0.18	06	0.12	-949.00	51131.00	9700	20240219	-3.51	5820	20231114	60.82	9700	-3.51	20240219	6010	55.74	20240119	9700	-3.51	20240219	5820	60.82	20231114	0.06	N	021820	500	50 억	206575	N	N	1	N	00	N
48	20240222	100321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9410	180	2	1.95	67950040	7340	29.24	9230	9450	9070	11990	6470	9230	9257.50	2.07	2372	9443	9336	9193	9086	8943	9390	9140	50	2760	500	6640	10	1	10000000	941	-9.92	0.18	06	0.07	-949.00	51131.00	9700	20240219	-2.99	5820	20231114	61.68	9700	-2.99	20240219	6010	56.57	20240119	9700	-2.99	20240219	5820	61.68	20231114	0.06	N	021820	500	50 억	206575	N	N	1	N	00	N
49	20240222	090324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9240	10	2	0.11	6942050	758	3.02	9230	9240	9070	11990	6470	9230	9158.38	2.07	190	9443	9336	9193	9086	8943	9390	9140	50	2760	500	6640	10	1	10000000	924	-9.74	0.18	06	0.01	-949.00	51131.00	9700	20240219	-4.74	5820	20231114	58.76	9700	-4.74	20240219	6010	53.74	20240119	9700	-4.74	20240219	5820	58.76	20231114	0.06	N	021820	500	50 억	206575	N	N	1	N	00	N
50	20240221	160322	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9230	10	2	0.11	229169190	25105	102.94	9110	9300	9050	11980	6460	9220	9128.43	2.03	3653	9593	9406	9113	8926	8633	9260	8780	50	2760	500	6630	10	1	10000000	923	-9.73	0.18	06	0.25	-949.00	51131.00	9700	20240219	-4.85	5820	20231114	58.59	9700	-4.85	20240219	6010	53.58	20240119	9700	-4.85	20240219	5820	58.59	20231114	0.07	N	021820	500	50 억	202718	N	N	1	N	00	N
51	20240221	150318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9200	-20	5	-0.22	214260340	23481	96.28	9110	9300	9050	11980	6460	9220	9124.84	2.03	3014	9593	9406	9113	8926	8633	9260	8780	50	2760	500	6630	10	1	10000000	920	-9.69	0.18	06	0.23	-949.00	51131.00	9700	20240219	-5.15	5820	20231114	58.08	9700	-5.15	20240219	6010	53.08	20240119	9700	-5.15	20240219	5820	58.08	20231114	0.07	N	021820	500	50 억	202718	N	N	7	N	00	N
52	20240221	140320	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9200	-20	5	-0.22	181430730	19894	81.57	9110	9300	9050	11980	6460	9220	9119.87	2.03	2852	9593	9406	9113	8926	8633	9260	8780	50	2760	500	6630	10	1	10000000	920	-9.69	0.18	06	0.20	-949.00	51131.00	9700	20240219	-5.15	5820	20231114	58.08	9700	-5.15	20240219	6010	53.08	20240119	9700	-5.15	20240219	5820	58.08	20231114	0.07	N	021820	500	50 억	202718	N	N	7	N	00	N
53	20240221	130320	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9110	-110	5	-1.19	168748960	18508	75.89	9110	9300	9050	11980	6460	9220	9117.62	2.03	3210	9593	9406	9113	8926	8633	9260	8780	50	2760	500	6630	10	1	10000000	911	-9.60	0.18	06	0.19	-949.00	51131.00	9700	20240219	-6.08	5820	20231114	56.53	9700	-6.08	20240219	6010	51.58	20240119	9700	-6.08	20240219	5820	56.53	20231114	0.07	N	021820	500	50 억	202718	N	N	7	N	00	N
54	20240221	120321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9140	-80	5	-0.87	147831650	16210	66.47	9110	9300	9050	11980	6460	9220	9119.78	2.03	2384	9593	9406	9113	8926	8633	9260	8780	50	2760	500	6630	10	1	10000000	914	-9.63	0.18	06	0.16	-949.00	51131.00	9700	20240219	-5.77	5820	20231114	57.04	9700	-5.77	20240219	6010	52.08	20240119	9700	-5.77	20240219	5820	57.04	20231114	0.07	N	021820	500	50 억	202718	N	N	7	N	00	N
55	20240221	110322	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9120	-100	5	-1.08	112831210	12383	50.77	9110	9300	9050	11980	6460	9220	9111.78	2.03	2618	9593	9406	9113	8926	8633	9260	8780	50	2760	500	6630	10	1	10000000	912	-9.61	0.18	06	0.12	-949.00	51131.00	9700	20240219	-5.98	5820	20231114	56.70	9700	-5.98	20240219	6010	51.75	20240119	9700	-5.98	20240219	5820	56.70	20231114	0.07	N	021820	500	50 억	202718	N	N	7	N	00	N
56	20240221	100320	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9200	-20	5	-0.22	63640350	6966	28.56	9110	9300	9070	11980	6460	9220	9135.85	2.03	1012	9593	9406	9113	8926	8633	9260	8780	50	2760	500	6630	10	1	10000000	920	-9.69	0.18	06	0.07	-949.00	51131.00	9700	20240219	-5.15	5820	20231114	58.08	9700	-5.15	20240219	6010	53.08	20240119	9700	-5.15	20240219	5820	58.08	20231114	0.07	N	021820	500	50 억	202718	N	N	7	N	00	N
57	20240221	090318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9130	-90	5	-0.98	1734290	190	0.78	9110	9140	9110	11980	6460	9220	9127.84	2.03	100	9593	9406	9113	8926	8633	9260	8780	50	2760	500	6630	10	1	10000000	913	-9.62	0.18	06	0.00	-949.00	51131.00	9700	20240219	-5.88	5820	20231114	56.87	9700	-5.88	20240219	6010	51.91	20240119	9700	-5.88	20240219	5820	56.87	20231114	0.07	N	021820	500	50 억	202718	N	N	7	N	00	N
58	20240220	160316	54	100.00	KOSPI		운수.장비	N	N	N	N	N	9220	-20	5	-0.22	221252550	24384	38.87	9260	9300	8820	12010	6470	9240	9073.68	2.09	-5919	10000	9620	9320	8940	8640	9470	8790	50	2770	500	6650	10	1	10000000	922	-9.72	0.18	06	0.24	-949.00	51131.00	9700	20240219	-4.95	5820	20231114	58.42	9700	-4.95	20240219	6010	53.41	20240119	9700	-4.95	20240219	5820	58.42	20231114	0.07	N	021820	500	50 억	208637	N	N	7	N	01	N
59	20240220	150318	54	100.00	KOSPI		운수.장비	N	N	N	N	N	9110	-130	5	-1.41	181844550	20095	32.03	9260	9300	8820	12010	6470	9240	9049.24	2.09	-4902	10000	9620	9320	8940	8640	9470	8790	50	2770	500	6650	10	1	10000000	911	-9.60	0.18	06	0.20	-949.00	51131.00	9700	20240219	-6.08	5820	20231114	56.53	9700	-6.08	20240219	6010	51.58	20240119	9700	-6.08	20240219	5820	56.53	20231114	0.07	N	021820	500	50 억	208637	N	N	17	N	01	N
60	20240220	140318	54	100.00	KOSPI		운수.장비	N	N	N	N	N	9060	-180	5	-1.95	167608060	18516	29.52	9260	9300	8820	12010	6470	9240	9052.07	2.09	-4787	10000	9620	9320	8940	8640	9470	8790	50	2770	500	6650	10	1	10000000	906	-9.55	0.18	06	0.19	-949.00	51131.00	9700	20240219	-6.60	5820	20231114	55.67	9700	-6.60	20240219	6010	50.75	20240119	9700	-6.60	20240219	5820	55.67	20231114	0.07	N	021820	500	50 억	208637	N	N	17	N	01	N
61	20240220	130319	54	100.00	KOSPI		운수.장비	N	N	N	N	N	9110	-130	5	-1.41	156128010	17238	27.48	9260	9300	8820	12010	6470	9240	9057.20	2.09	-4747	10000	9620	9320	8940	8640	9470	8790	50	2770	500	6650	10	1	10000000	911	-9.60	0.18	06	0.17	-949.00	51131.00	9700	20240219	-6.08	5820	20231114	56.53	9700	-6.08	20240219	6010	51.58	20240119	9700	-6.08	20240219	5820	56.53	20231114	0.07	N	021820	500	50 억	208637	N	N	17	N	01	N
62	20240220	120317	54	100.00	KOSPI		운수.장비	N	N	N	N	N	8980	-260	5	-2.81	129325040	14282	22.77	9260	9300	8820	12010	6470	9240	9055.11	2.09	-3548	10000	9620	9320	8940	8640	9470	8790	50	2770	500	6650	10	1	10000000	898	-9.46	0.18	06	0.14	-949.00	51131.00	9700	20240219	-7.42	5820	20231114	54.30	9700	-7.42	20240219	6010	49.42	20240119	9700	-7.42	20240219	5820	54.30	20231114	0.07	N	021820	500	50 억	208637	N	N	17	N	01	N
63	20240220	110317	54	100.00	KOSPI		운수.장비	N	N	N	N	N	8980	-260	5	-2.81	91220340	10006	15.95	9260	9300	8820	12010	6470	9240	9116.56	2.09	-3623	10000	9620	9320	8940	8640	9470	8790	50	2770	500	6650	10	1	10000000	898	-9.46	0.18	06	0.10	-949.00	51131.00	9700	20240219	-7.42	5820	20231114	54.30	9700	-7.42	20240219	6010	49.42	20240119	9700	-7.42	20240219	5820	54.30	20231114	0.07	N	021820	500	50 억	208637	N	N	17	N	01	N
64	20240220	100306	54	100.00	KOSPI		운수.장비	N	N	N	N	N	9130	-110	5	-1.19	46045290	5020	8.00	9260	9300	9010	12010	6470	9240	9172.37	2.09	-1966	10000	9620	9320	8940	8640	9470	8790	50	2770	500	6650	10	1	10000000	913	-9.62	0.18	06	0.05	-949.00	51131.00	9700	20240219	-5.88	5820	20231114	56.87	9700	-5.88	20240219	6010	51.91	20240119	9700	-5.88	20240219	5820	56.87	20231114	0.07	N	021820	500	50 억	208637	N	N	17	N	01	N
65	20240220	090319	54	100.00	KOSPI		운수.장비	N	N	N	N	N	9300	60	2	0.65	20047730	2169	3.46	9260	9300	9240	12010	6470	9240	9242.84	2.09	-1833	10000	9620	9320	8940	8640	9470	8790	50	2770	500	6650	10	1	10000000	930	-9.80	0.18	06	0.02	-949.00	51131.00	9700	20240219	-4.12	5820	20231114	59.79	9700	-4.12	20240219	6010	54.74	20240119	9700	-4.12	20240219	5820	59.79	20231114	0.07	N	021820	500	50 억	208637	N	N	17	N	01	N
66	20240219	160318	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	9240	230	2	2.55	583251450	62731	79.26	9700	9700	9020	11710	6310	9010	9297.74	2.20	-9391	9636	9322	8786	8472	7936	9480	8630	50	2700	500	6480	10	1	10000000	924	-9.74	0.18	06	0.63	-949.00	51131.00	9700	20240219	-4.74	5820	20231114	58.76	9700	-4.74	20240219	6010	53.74	20240119	9700	-4.74	20240219	5820	58.76	20231114	0.05	N	021820	500	50 억	219813	N	N	17	N	01	N
67	20240219	150319	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	9220	210	2	2.33	555549240	59728	75.47	9700	9700	9020	11710	6310	9010	9301.40	2.20	-8691	9636	9322	8786	8472	7936	9480	8630	50	2700	500	6480	10	1	10000000	922	-9.72	0.18	06	0.60	-949.00	51131.00	9700	20240219	-4.95	5820	20231114	58.42	9700	-4.95	20240219	6010	53.41	20240119	9700	-4.95	20240219	5820	58.42	20231114	0.05	N	021820	500	50 억	219813	N	N	6	N	01	N
68	20240219	140320	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	9100	90	2	1.00	535287410	57513	72.67	9700	9700	9020	11710	6310	9010	9307.32	2.20	-8699	9636	9322	8786	8472	7936	9480	8630	50	2700	500	6480	10	1	10000000	910	-9.59	0.18	06	0.58	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.05	N	021820	500	50 억	219813	N	N	6	N	01	N
69	20240219	130320	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	9250	240	2	2.66	497518170	53383	67.45	9700	9700	9020	11710	6310	9010	9319.88	2.20	-9283	9636	9322	8786	8472	7936	9480	8630	50	2700	500	6480	10	1	10000000	925	-9.75	0.18	06	0.53	-949.00	51131.00	9700	20240219	-4.64	5820	20231114	58.93	9700	-4.64	20240219	6010	53.91	20240119	9700	-4.64	20240219	5820	58.93	20231114	0.05	N	021820	500	50 억	219813	N	N	6	N	01	N
70	20240219	120318	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	9270	260	2	2.89	474925940	50939	64.36	9700	9700	9020	11710	6310	9010	9323.52	2.20	-8817	9636	9322	8786	8472	7936	9480	8630	50	2700	500	6480	10	1	10000000	927	-9.77	0.18	06	0.51	-949.00	51131.00	9700	20240219	-4.43	5820	20231114	59.28	9700	-4.43	20240219	6010	54.24	20240119	9700	-4.43	20240219	5820	59.28	20231114	0.05	N	021820	500	50 억	219813	N	N	6	N	01	N
71	20240219	110318	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	9130	120	2	1.33	446368650	47833	60.44	9700	9700	9020	11710	6310	9010	9331.92	2.20	-8620	9636	9322	8786	8472	7936	9480	8630	50	2700	500	6480	10	1	10000000	913	-9.62	0.18	06	0.48	-949.00	51131.00	9700	20240219	-5.88	5820	20231114	56.87	9700	-5.88	20240219	6010	51.91	20240119	9700	-5.88	20240219	5820	56.87	20231114	0.05	N	021820	500	50 억	219813	N	N	6	N	01	N
72	20240219	100316	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	9260	250	2	2.77	378160850	40364	51.00	9700	9700	9160	11710	6310	9010	9368.91	2.20	-10105	9636	9322	8786	8472	7936	9480	8630	50	2700	500	6480	10	1	10000000	926	-9.76	0.18	06	0.40	-949.00	51131.00	9700	20240219	-4.54	5820	20231114	59.11	9700	-4.54	20240219	6010	54.08	20240119	9700	-4.54	20240219	5820	59.11	20231114	0.05	N	021820	500	50 억	219813	N	N	6	N	01	N
73	20240219	090317	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	9350	340	2	3.77	115155210	12124	15.32	9700	9700	9160	11710	6310	9010	9498.77	2.20	-4651	9636	9322	8786	8472	7936	9480	8630	50	2700	500	6480	10	1	10000000	935	-9.85	0.18	06	0.12	-949.00	51131.00	9700	20240219	-3.61	5820	20231114	60.65	9700	-3.61	20240219	6010	55.57	20240119	9700	-3.61	20240219	5820	60.65	20231114	0.05	N	021820	500	50 억	219813	N	N	6	N	01	N
74	20240216	160315	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9010	570	2	6.75	691747990	79133	78.35	8580	9100	8250	10970	5910	8440	8741.59	2.08	9079	9200	8820	8510	8130	7820	8665	7975	50	2530	500	6070	10	1	10000000	901	-9.49	0.18	06	0.79	-949.00	51131.00	9450	20230627	-4.66	5820	20231114	54.81	9100	-0.99	20240216	6010	49.92	20240119	9450	-4.66	20230627	5820	54.81	20231114	0.04	N	021820	500	50 억	207961	N	N	6	N	00	N
75	20240216	150316	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8950	510	2	6.04	649813350	74460	73.72	8580	9100	8250	10970	5910	8440	8727.01	2.08	7968	9200	8820	8510	8130	7820	8665	7975	50	2530	500	6070	10	1	10000000	895	-9.43	0.18	06	0.74	-949.00	51131.00	9450	20230627	-5.29	5820	20231114	53.78	9100	-1.65	20240216	6010	48.92	20240119	9450	-5.29	20230627	5820	53.78	20231114	0.04	N	021820	500	50 억	207961	N	N	5	N	00	N
76	20240216	140319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8930	490	2	5.81	584299800	67083	66.42	8580	9100	8250	10970	5910	8440	8710.10	2.08	6263	9200	8820	8510	8130	7820	8665	7975	50	2530	500	6070	10	1	10000000	893	-9.41	0.17	06	0.67	-949.00	51131.00	9450	20230627	-5.50	5820	20231114	53.44	9100	-1.87	20240216	6010	48.59	20240119	9450	-5.50	20230627	5820	53.44	20231114	0.04	N	021820	500	50 억	207961	N	N	5	N	00	N
77	20240216	130314	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8940	500	2	5.92	537295790	61819	61.21	8580	9100	8250	10970	5910	8440	8691.43	2.08	7283	9200	8820	8510	8130	7820	8665	7975	50	2530	500	6070	10	1	10000000	894	-9.42	0.17	06	0.62	-949.00	51131.00	9450	20230627	-5.40	5820	20231114	53.61	9100	-1.76	20240216	6010	48.75	20240119	9450	-5.40	20230627	5820	53.61	20231114	0.04	N	021820	500	50 억	207961	N	N	5	N	00	N
78	20240216	120317	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8830	390	2	4.62	283670630	33249	32.92	8580	8850	8250	10970	5910	8440	8531.70	2.08	498	9200	8820	8510	8130	7820	8665	7975	50	2530	500	6070	10	1	10000000	883	-9.30	0.17	06	0.33	-949.00	51131.00	9450	20230627	-6.56	5820	20231114	51.72	8890	-0.67	20240215	6010	46.92	20240119	9450	-6.56	20230627	5820	51.72	20231114	0.04	N	021820	500	50 억	207961	N	N	5	N	00	N
79	20240216	110318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8510	70	2	0.83	184774990	21935	21.72	8580	8590	8250	10970	5910	8440	8423.75	2.08	-445	9200	8820	8510	8130	7820	8665	7975	50	2530	500	6070	10	1	10000000	851	-8.97	0.17	06	0.22	-949.00	51131.00	9450	20230627	-9.95	5820	20231114	46.22	8890	-4.27	20240215	6010	41.60	20240119	9450	-9.95	20230627	5820	46.22	20231114	0.04	N	021820	500	50 억	207961	N	N	5	N	00	N
80	20240216	100316	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8490	50	2	0.59	128047690	15243	15.09	8580	8580	8250	10970	5910	8440	8400.43	2.08	-1549	9200	8820	8510	8130	7820	8665	7975	50	2530	500	6070	10	1	10000000	849	-8.95	0.17	06	0.15	-949.00	51131.00	9450	20230627	-10.16	5820	20231114	45.88	8890	-4.50	20240215	6010	41.26	20240119	9450	-10.16	20230627	5820	45.88	20231114	0.04	N	021820	500	50 억	207961	N	N	5	N	00	N
81	20240216	090312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8350	-90	5	-1.07	10896930	1280	1.27	8580	8580	8350	10970	5910	8440	8513.23	2.08	-255	9200	8820	8510	8130	7820	8665	7975	50	2530	500	6070	10	1	10000000	835	-8.80	0.16	06	0.01	-949.00	51131.00	9450	20230627	-11.64	5820	20231114	43.47	8890	-6.07	20240215	6010	38.94	20240119	9450	-11.64	20230627	5820	43.47	20231114	0.04	N	021820	500	50 억	207961	N	N	5	N	00	N
82	20240215	160315	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8440	500	2	6.30	861625480	100996	160.22	8800	8890	8200	10320	5560	7940	8531.37	2.14	-4012	9046	8492	8056	7502	7066	8770	7780	50	2380	500	5710	10	1	10000000	844	-8.89	0.17	06	1.01	-949.00	51131.00	9450	20230627	-10.69	5820	20231114	45.02	8890	-5.06	20240215	6010	40.43	20240119	9450	-10.69	20230627	5820	45.02	20231114	0.07	N	021820	500	50 억	213927	N	N	5	N	00	N
83	20240215	150316	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8420	480	2	6.05	842605550	98739	156.64	8800	8890	8200	10320	5560	7940	8533.67	2.14	-3150	9046	8492	8056	7502	7066	8770	7780	50	2380	500	5710	10	1	10000000	842	-8.87	0.16	06	0.99	-949.00	51131.00	9450	20230627	-10.90	5820	20231114	44.67	8890	-5.29	20240215	6010	40.10	20240119	9450	-10.90	20230627	5820	44.67	20231114	0.07	N	021820	500	50 억	213927	N	N	0	N	00	N
84	20240215	140314	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8290	350	2	4.41	786706580	92004	145.96	8800	8890	8200	10320	5560	7940	8550.79	2.14	-3875	9046	8492	8056	7502	7066	8770	7780	50	2380	500	5710	10	1	10000000	829	-8.74	0.16	06	0.92	-949.00	51131.00	9450	20230627	-12.28	5820	20231114	42.44	8890	-6.75	20240215	6010	37.94	20240119	9450	-12.28	20230627	5820	42.44	20231114	0.07	N	021820	500	50 억	213927	N	N	0	N	00	N
85	20240215	130313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8330	390	2	4.91	733206430	85553	135.73	8800	8890	8200	10320	5560	7940	8570.20	2.14	-3804	9046	8492	8056	7502	7066	8770	7780	50	2380	500	5710	10	1	10000000	833	-8.78	0.16	06	0.86	-949.00	51131.00	9450	20230627	-11.85	5820	20231114	43.13	8890	-6.30	20240215	6010	38.60	20240119	9450	-11.85	20230627	5820	43.13	20231114	0.07	N	021820	500	50 억	213927	N	N	0	N	00	N
86	20240215	120314	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8380	440	2	5.54	713571760	83203	132.00	8800	8890	8200	10320	5560	7940	8576.27	2.14	-3605	9046	8492	8056	7502	7066	8770	7780	50	2380	500	5710	10	1	10000000	838	-8.83	0.16	06	0.83	-949.00	51131.00	9450	20230627	-11.32	5820	20231114	43.99	8890	-5.74	20240215	6010	39.43	20240119	9450	-11.32	20230627	5820	43.99	20231114	0.07	N	021820	500	50 억	213927	N	N	0	N	00	N
87	20240215	110313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8460	520	2	6.55	646436970	75180	119.27	8800	8890	8200	10320	5560	7940	8598.52	2.14	-2734	9046	8492	8056	7502	7066	8770	7780	50	2380	500	5710	10	1	10000000	846	-8.91	0.17	06	0.75	-949.00	51131.00	9450	20230627	-10.48	5820	20231114	45.36	8890	-4.84	20240215	6010	40.77	20240119	9450	-10.48	20230627	5820	45.36	20231114	0.07	N	021820	500	50 억	213927	N	N	0	N	00	N
88	20240215	100313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8450	510	2	6.42	553221150	64197	101.85	8800	8890	8200	10320	5560	7940	8617.55	2.14	-5669	9046	8492	8056	7502	7066	8770	7780	50	2380	500	5710	10	1	10000000	845	-8.90	0.17	06	0.64	-949.00	51131.00	9450	20230627	-10.58	5820	20231114	45.19	8890	-4.95	20240215	6010	40.60	20240119	9450	-10.58	20230627	5820	45.19	20231114	0.07	N	021820	500	50 억	213927	N	N	0	N	00	N
89	20240215	090311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8700	760	2	9.57	116334720	13268	21.05	8800	8850	8320	10320	5560	7940	8768.07	2.14	-3010	9046	8492	8056	7502	7066	8770	7780	50	2380	500	5710	10	1	10000000	870	-9.17	0.17	06	0.13	-949.00	51131.00	9450	20230627	-7.94	5820	20231114	49.48	8850	-1.69	20240215	6010	44.76	20240119	9450	-7.94	20230627	5820	49.48	20231114	0.07	N	021820	500	50 억	213927	N	N	0	N	00	N
90	20240214	160311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7940	240	2	3.12	508443350	62537	144.76	7850	8610	7620	10010	5390	7700	8130.28	2.17	-3792	8046	7872	7786	7612	7526	7830	7570	50	2310	500	5540	10	1	10000000	794	-8.37	0.16	06	0.63	-949.00	51131.00	9450	20230627	-15.98	5820	20231114	36.43	8610	-7.78	20240214	6010	32.11	20240119	9450	-15.98	20230627	5820	36.43	20231114	0.07	N	021820	500	50 억	217303	N	N	0	N	00	N
91	20240214	150312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7810	110	2	1.43	500271030	61499	142.36	7850	8610	7620	10010	5390	7700	8134.62	2.17	-3800	8046	7872	7786	7612	7526	7830	7570	50	2310	500	5540	10	1	10000000	781	-8.23	0.15	06	0.61	-949.00	51131.00	9450	20230627	-17.35	5820	20231114	34.19	8610	-9.29	20240214	6010	29.95	20240119	9450	-17.35	20230627	5820	34.19	20231114	0.07	N	021820	500	50 억	217303	N	N	0	N	00	N
92	20240214	140311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7990	290	2	3.77	491814860	60420	139.86	7850	8610	7620	10010	5390	7700	8139.93	2.17	-3064	8046	7872	7786	7612	7526	7830	7570	50	2310	500	5540	10	1	10000000	799	-8.42	0.16	06	0.60	-949.00	51131.00	9450	20230627	-15.45	5820	20231114	37.29	8610	-7.20	20240214	6010	32.95	20240119	9450	-15.45	20230627	5820	37.29	20231114	0.07	N	021820	500	50 억	217303	N	N	0	N	00	N
93	20240214	130313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8000	300	2	3.90	481595700	59132	136.88	7850	8610	7620	10010	5390	7700	8144.42	2.17	-2239	8046	7872	7786	7612	7526	7830	7570	50	2310	500	5540	10	1	10000000	800	-8.43	0.16	06	0.59	-949.00	51131.00	9450	20230627	-15.34	5820	20231114	37.46	8610	-7.08	20240214	6010	33.11	20240119	9450	-15.34	20230627	5820	37.46	20231114	0.07	N	021820	500	50 억	217303	N	N	0	N	00	N
94	20240214	120310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8000	300	2	3.90	477421920	58609	135.67	7850	8610	7620	10010	5390	7700	8145.88	2.17	-2221	8046	7872	7786	7612	7526	7830	7570	50	2310	500	5540	10	1	10000000	800	-8.43	0.16	06	0.59	-949.00	51131.00	9450	20230627	-15.34	5820	20231114	37.46	8610	-7.08	20240214	6010	33.11	20240119	9450	-15.34	20230627	5820	37.46	20231114	0.07	N	021820	500	50 억	217303	N	N	0	N	00	N
95	20240214	110312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8180	480	2	6.23	461403480	56616	131.06	7850	8610	7620	10010	5390	7700	8149.70	2.17	-2310	8046	7872	7786	7612	7526	7830	7570	50	2310	500	5540	10	1	10000000	818	-8.62	0.16	06	0.57	-949.00	51131.00	9450	20230627	-13.44	5820	20231114	40.55	8610	-4.99	20240214	6010	36.11	20240119	9450	-13.44	20230627	5820	40.55	20231114	0.07	N	021820	500	50 억	217303	N	N	0	N	00	N
96	20240214	090307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7640	-60	5	-0.78	9315720	1206	2.79	7850	7850	7620	10010	5390	7700	7724.48	2.17	-317	8046	7872	7786	7612	7526	7830	7570	50	2310	500	5540	10	1	10000000	764	-8.05	0.15	06	0.01	-949.00	51131.00	9450	20230627	-19.15	5820	20231114	31.27	8490	-10.01	20240202	6010	27.12	20240119	9450	-19.15	20230627	5820	31.27	20231114	0.07	N	021820	500	50 억	217303	N	N	0	N	00	N
97	20240213	160307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7700	-260	5	-3.27	336365960	43193	169.45	7960	7960	7700	10340	5580	7960	7791.50	2.12	3882	8433	8196	7963	7726	7493	8080	7610	50	2380	500	5730	10	1	10000000	770	-8.11	0.15	06	0.43	-949.00	51131.00	9450	20230627	-18.52	5820	20231114	32.30	8490	-9.31	20240202	6010	28.12	20240119	9450	-18.52	20230627	5820	32.30	20231114	0.06	N	021820	500	50 억	212375	N	N	0	N	00	N
98	20240213	150305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7820	-140	5	-1.76	315176360	40445	158.67	7960	7960	7710	10340	5580	7960	7792.72	2.12	3944	8433	8196	7963	7726	7493	8080	7610	50	2380	500	5730	10	1	10000000	782	-8.24	0.15	06	0.40	-949.00	51131.00	9450	20230627	-17.25	5820	20231114	34.36	8490	-7.89	20240202	6010	30.12	20240119	9450	-17.25	20230627	5820	34.36	20231114	0.06	N	021820	500	50 억	212375	N	N	0	N	00	N
99	20240213	140313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7800	-160	5	-2.01	234484880	30082	118.01	7960	7960	7710	10340	5580	7960	7794.86	2.12	1078	8433	8196	7963	7726	7493	8080	7610	50	2380	500	5730	10	1	10000000	780	-8.22	0.15	06	0.30	-949.00	51131.00	9450	20230627	-17.46	5820	20231114	34.02	8490	-8.13	20240202	6010	29.78	20240119	9450	-17.46	20230627	5820	34.02	20231114	0.06	N	021820	500	50 억	212375	N	N	0	N	00	N
100	20240213	130309	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7780	-180	5	-2.26	187213340	23984	94.09	7960	7960	7750	10340	5580	7960	7805.76	2.12	813	8433	8196	7963	7726	7493	8080	7610	50	2380	500	5730	10	1	10000000	778	-8.20	0.15	06	0.24	-949.00	51131.00	9450	20230627	-17.67	5820	20231114	33.68	8490	-8.36	20240202	6010	29.45	20240119	9450	-17.67	20230627	5820	33.68	20231114	0.06	N	021820	500	50 억	212375	N	N	0	N	00	N
101	20240213	120311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7780	-180	5	-2.26	166453680	21312	83.61	7960	7960	7750	10340	5580	7960	7810.33	2.12	810	8433	8196	7963	7726	7493	8080	7610	50	2380	500	5730	10	1	10000000	778	-8.20	0.15	06	0.21	-949.00	51131.00	9450	20230627	-17.67	5820	20231114	33.68	8490	-8.36	20240202	6010	29.45	20240119	9450	-17.67	20230627	5820	33.68	20231114	0.06	N	021820	500	50 억	212375	N	N	0	N	00	N
102	20240213	110311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7770	-190	5	-2.39	147829910	18922	74.23	7960	7960	7750	10340	5580	7960	7812.59	2.12	281	8433	8196	7963	7726	7493	8080	7610	50	2380	500	5730	10	1	10000000	777	-8.19	0.15	06	0.19	-949.00	51131.00	9450	20230627	-17.78	5820	20231114	33.51	8490	-8.48	20240202	6010	29.28	20240119	9450	-17.78	20230627	5820	33.51	20231114	0.06	N	021820	500	50 억	212375	N	N	0	N	00	N
103	20240213	100247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7760	-200	5	-2.51	108271910	13868	54.41	7960	7960	7750	10340	5580	7960	7807.32	2.12	871	8433	8196	7963	7726	7493	8080	7610	50	2380	500	5730	10	1	10000000	776	-8.18	0.15	06	0.14	-949.00	51131.00	9450	20230627	-17.88	5820	20231114	33.33	8490	-8.60	20240202	6010	29.12	20240119	9450	-17.88	20230627	5820	33.33	20231114	0.06	N	021820	500	50 억	212375	N	N	0	N	00	N

44 KiB Raw Blame History

44 KiB

Raw Blame History