KissMeData/200880/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19780	310	2	1.59	10205052440	514097	101.35	19530	20150	19410	25300	13630	19470	19851.06	10.19	-59379	20056	19762	19356	19062	18656	19910	19210	135	5830	500	13620	10	1	27028437	5346	9.60	0.74	12	1.90	2060.00	26709.00	29800	20230717	-33.62	9780	20230223	102.25	25000	-20.88	20240207	15570	27.04	20240122	29800	-33.62	20230717	11060	78.84	20230320	4.75	N	200880	500	135 억	2754957	N	N	1765	N	N
3	20240229	150912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19900	430	2	2.21	9610370690	484091	95.43	19530	20150	19410	25300	13630	19470	19852.75	10.19	-52533	20056	19762	19356	19062	18656	19910	19210	135	5830	500	13620	10	1	27028437	5379	9.66	0.75	12	1.79	2060.00	26709.00	29800	20230717	-33.22	9780	20230223	103.48	25000	-20.40	20240207	15570	27.81	20240122	29800	-33.22	20230717	11060	79.93	20230320	4.75	N	200880	500	135 억	2754957	N	N	87	N	N
4	20240229	140913	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19960	490	2	2.52	8633744230	434998	85.75	19530	20150	19410	25300	13630	19470	19848.16	10.19	-42192	20056	19762	19356	19062	18656	19910	19210	135	5830	500	13620	10	1	27028437	5395	9.69	0.75	12	1.61	2060.00	26709.00	29800	20230717	-33.02	9780	20230223	104.09	25000	-20.16	20240207	15570	28.20	20240122	29800	-33.02	20230717	11060	80.47	20230320	4.75	N	200880	500	135 억	2754957	N	N	87	N	N
5	20240229	130910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19920	450	2	2.31	7360970700	371131	73.16	19530	20150	19410	25300	13630	19470	19834.32	10.19	-26460	20056	19762	19356	19062	18656	19910	19210	135	5830	500	13620	10	1	27028437	5384	9.67	0.75	12	1.37	2060.00	26709.00	29800	20230717	-33.15	9780	20230223	103.68	25000	-20.32	20240207	15570	27.94	20240122	29800	-33.15	20230717	11060	80.11	20230320	4.75	N	200880	500	135 억	2754957	N	N	87	N	N
6	20240229	120911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19840	370	2	1.90	6861967670	345942	68.20	19530	20150	19410	25300	13630	19470	19836.06	10.19	-23669	20056	19762	19356	19062	18656	19910	19210	135	5830	500	13620	10	1	27028437	5362	9.63	0.74	12	1.28	2060.00	26709.00	29800	20230717	-33.42	9780	20230223	102.86	25000	-20.64	20240207	15570	27.42	20240122	29800	-33.42	20230717	11060	79.39	20230320	4.75	N	200880	500	135 억	2754957	N	N	87	N	N
7	20240229	110912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19700	230	2	1.18	6201995920	312656	61.64	19530	20150	19410	25300	13630	19470	19837.00	10.19	-29215	20056	19762	19356	19062	18656	19910	19210	135	5830	500	13620	10	1	27028437	5325	9.56	0.74	12	1.16	2060.00	26709.00	29800	20230717	-33.89	9780	20230223	101.43	25000	-21.20	20240207	15570	26.53	20240122	29800	-33.89	20230717	11060	78.12	20230320	4.75	N	200880	500	135 억	2754957	N	N	87	N	N
8	20240229	100914	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19730	260	2	1.34	5553264780	279735	55.15	19530	20150	19410	25300	13630	19470	19852.47	10.19	-19904	20056	19762	19356	19062	18656	19910	19210	135	5830	500	13620	10	1	27028437	5333	9.58	0.74	12	1.03	2060.00	26709.00	29800	20230717	-33.79	9780	20230223	101.74	25000	-21.08	20240207	15570	26.72	20240122	29800	-33.79	20230717	11060	78.39	20230320	4.75	N	200880	500	135 억	2754957	N	N	87	N	N
9	20240229	090911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19740	270	2	1.39	825144840	42173	8.31	19530	19740	19410	25300	13630	19470	19566.71	10.19	-6573	20056	19762	19356	19062	18656	19910	19210	135	5830	500	13620	10	1	27028437	5335	9.58	0.74	12	0.16	2060.00	26709.00	29800	20230717	-33.76	9780	20230223	101.84	25000	-21.04	20240207	15570	26.78	20240122	29800	-33.76	20230717	11060	78.48	20230320	4.75	N	200880	500	135 억	2754957	N	N	87	N	N
10	20240228	160819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19470	380	2	1.99	9715650850	503684	96.17	19100	19650	18950	24800	13370	19090	19289.04	9.92	71764	20550	19820	19420	18690	18290	19620	18490	135	5710	500	13360	10	1	27028437	5262	9.45	0.73	12	1.86	2060.00	26709.00	29800	20230717	-34.66	9350	20230222	108.24	25000	-22.12	20240207	15570	25.05	20240122	29800	-34.66	20230717	10840	79.61	20230228	4.83	N	200880	500	135 억	2679890	N	N	87	N	N
11	20240228	150819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19320	230	2	1.20	9393383310	487047	92.99	19100	19650	18950	24800	13370	19090	19286.40	9.92	68216	20550	19820	19420	18690	18290	19620	18490	135	5710	500	13360	10	1	27028437	5222	9.38	0.72	12	1.80	2060.00	26709.00	29800	20230717	-35.17	9350	20230222	106.63	25000	-22.72	20240207	15570	24.08	20240122	29800	-35.17	20230717	10840	78.23	20230228	4.83	N	200880	500	135 억	2679890	N	N	552	N	N
12	20240228	140910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19330	240	2	1.26	7854730330	407098	77.73	19100	19650	18950	24800	13370	19090	19294.45	9.92	50409	20550	19820	19420	18690	18290	19620	18490	135	5710	500	13360	10	1	27028437	5225	9.38	0.72	12	1.51	2060.00	26709.00	29800	20230717	-35.13	9350	20230222	106.74	25000	-22.68	20240207	15570	24.15	20240122	29800	-35.13	20230717	10840	78.32	20230228	4.83	N	200880	500	135 억	2679890	N	N	552	N	N
13	20240228	130910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19450	360	2	1.89	6478728380	336430	64.23	19100	19650	18950	24800	13370	19090	19257.29	9.92	30596	20550	19820	19420	18690	18290	19620	18490	135	5710	500	13360	10	1	27028437	5257	9.44	0.73	12	1.24	2060.00	26709.00	29800	20230717	-34.73	9350	20230222	108.02	25000	-22.20	20240207	15570	24.92	20240122	29800	-34.73	20230717	10840	79.43	20230228	4.83	N	200880	500	135 억	2679890	N	N	552	N	N
14	20240228	120913	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19270	180	2	0.94	3765893960	197168	37.64	19100	19380	18950	24800	13370	19090	19099.93	9.92	30715	20550	19820	19420	18690	18290	19620	18490	135	5710	500	13360	10	1	27028437	5208	9.35	0.72	12	0.73	2060.00	26709.00	29800	20230717	-35.34	9350	20230222	106.10	25000	-22.92	20240207	15570	23.76	20240122	29800	-35.34	20230717	10840	77.77	20230228	4.83	N	200880	500	135 억	2679890	N	N	552	N	N
15	20240228	110837	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19010	-80	5	-0.42	2628018790	137469	26.25	19100	19380	18970	24800	13370	19090	19117.18	9.92	1585	20550	19820	19420	18690	18290	19620	18490	135	5710	500	13360	10	1	27028437	5138	9.23	0.71	12	0.51	2060.00	26709.00	29800	20230717	-36.21	9350	20230222	103.32	25000	-23.96	20240207	15570	22.09	20240122	29800	-36.21	20230717	10840	75.37	20230228	4.83	N	200880	500	135 억	2679890	N	N	552	N	N
16	20240228	100908	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19100	10	2	0.05	1553989950	81006	15.47	19100	19380	19030	24800	13370	19090	19183.65	9.92	-7690	20550	19820	19420	18690	18290	19620	18490	135	5710	500	13360	10	1	27028437	5162	9.27	0.72	12	0.30	2060.00	26709.00	29800	20230717	-35.91	9350	20230222	104.28	25000	-23.60	20240207	15570	22.67	20240122	29800	-35.91	20230717	10840	76.20	20230228	4.83	N	200880	500	135 억	2679890	N	N	552	N	N
17	20240228	090913	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19270	180	2	0.94	244787050	12761	2.44	19100	19330	19090	24800	13370	19090	19182.48	9.92	-922	20550	19820	19420	18690	18290	19620	18490	135	5710	500	13360	10	1	27028437	5208	9.35	0.72	12	0.05	2060.00	26709.00	29800	20230717	-35.34	9350	20230222	106.10	25000	-22.92	20240207	15570	23.76	20240122	29800	-35.34	20230717	10840	77.77	20230228	4.83	N	200880	500	135 억	2679890	N	N	552	N	N
18	20240227	160910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19090	-1210	5	-5.96	10063101740	517079	45.60	20100	20150	19020	26350	14250	20300	19463.30	10.10	-41778	21453	20876	19973	19396	18493	21165	19685	135	6050	500	14210	10	1	27028437	5160	9.27	0.71	12	1.91	2060.00	26709.00	29800	20230717	-35.94	9250	20230221	106.38	25000	-23.64	20240207	15570	22.61	20240122	29800	-35.94	20230717	10390	83.73	20230227	4.91	N	200880	500	135 억	2730021	N	N	552	N	N
19	20240227	150911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19240	-1060	5	-5.22	9616235860	493698	43.54	20100	20150	19020	26350	14250	20300	19477.56	10.10	-40985	21453	20876	19973	19396	18493	21165	19685	135	6050	500	14210	10	1	27028437	5200	9.34	0.72	12	1.83	2060.00	26709.00	29800	20230717	-35.44	9250	20230221	108.00	25000	-23.04	20240207	15570	23.57	20240122	29800	-35.44	20230717	10390	85.18	20230227	4.91	N	200880	500	135 억	2730021	N	N	482	N	N
20	20240227	140907	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19170	-1130	5	-5.57	7990999920	408678	36.04	20100	20150	19150	26350	14250	20300	19552.84	10.10	-72294	21453	20876	19973	19396	18493	21165	19685	135	6050	500	14210	10	1	27028437	5181	9.31	0.72	12	1.51	2060.00	26709.00	29800	20230717	-35.67	9250	20230221	107.24	25000	-23.32	20240207	15570	23.12	20240122	29800	-35.67	20230717	10390	84.50	20230227	4.91	N	200880	500	135 억	2730021	N	N	482	N	N
21	20240227	130830	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19320	-980	5	-4.83	7186766210	366848	32.35	20100	20150	19200	26350	14250	20300	19590.10	10.10	-71066	21453	20876	19973	19396	18493	21165	19685	135	6050	500	14210	10	1	27028437	5222	9.38	0.72	12	1.36	2060.00	26709.00	29800	20230717	-35.17	9250	20230221	108.86	25000	-22.72	20240207	15570	24.08	20240122	29800	-35.17	20230717	10390	85.95	20230227	4.91	N	200880	500	135 억	2730021	N	N	482	N	N
22	20240227	120912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19270	-1030	5	-5.07	6317899260	321910	28.39	20100	20150	19270	26350	14250	20300	19625.77	10.10	-61354	21453	20876	19973	19396	18493	21165	19685	135	6050	500	14210	10	1	27028437	5208	9.35	0.72	12	1.19	2060.00	26709.00	29800	20230717	-35.34	9250	20230221	108.32	25000	-22.92	20240207	15570	23.76	20240122	29800	-35.34	20230717	10390	85.47	20230227	4.91	N	200880	500	135 억	2730021	N	N	482	N	N
23	20240227	110911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19530	-770	5	-3.79	4841842740	245775	21.68	20100	20150	19430	26350	14250	20300	19699.70	10.10	-44390	21453	20876	19973	19396	18493	21165	19685	135	6050	500	14210	10	1	27028437	5279	9.48	0.73	12	0.91	2060.00	26709.00	29800	20230717	-34.46	9250	20230221	111.14	25000	-21.88	20240207	15570	25.43	20240122	29800	-34.46	20230717	10390	87.97	20230227	4.91	N	200880	500	135 억	2730021	N	N	482	N	N
24	20240227	100906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19560	-740	5	-3.65	3564438770	180248	15.90	20100	20150	19490	26350	14250	20300	19774.47	10.10	-24793	21453	20876	19973	19396	18493	21165	19685	135	6050	500	14210	10	1	27028437	5287	9.50	0.73	12	0.67	2060.00	26709.00	29800	20230717	-34.36	9250	20230221	111.46	25000	-21.76	20240207	15570	25.63	20240122	29800	-34.36	20230717	10390	88.26	20230227	4.91	N	200880	500	135 억	2730021	N	N	482	N	N
25	20240227	090911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19900	-400	5	-1.97	1039290860	52046	4.59	20100	20150	19800	26350	14250	20300	19967.11	10.10	-15348	21453	20876	19973	19396	18493	21165	19685	135	6050	500	14210	10	1	27028437	5379	9.66	0.75	12	0.19	2060.00	26709.00	29800	20230717	-33.22	9250	20230221	115.14	25000	-20.40	20240207	15570	27.81	20240122	29800	-33.22	20230717	10390	91.53	20230227	4.91	N	200880	500	135 억	2730021	N	N	482	N	N
26	20240226	160906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20300	690	2	3.52	22419335310	1121650	218.88	19550	20550	19070	25450	13730	19610	19987.27	10.52	-116645	20630	20120	19740	19230	18850	19930	19040	135	5840	500	13720	50	1	27028437	5487	9.85	0.76	12	4.15	2060.00	26709.00	29800	20230717	-31.88	9250	20230221	119.46	25000	-18.80	20240207	15570	30.38	20240122	29800	-31.88	20230717	10390	95.38	20230227	4.85	N	200880	500	135 억	2842090	N	N	482	N	N
27	20240226	150901	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20100	490	2	2.50	21158903260	1059423	206.73	19550	20550	19070	25450	13730	19610	19972.21	10.52	-94210	20630	20120	19740	19230	18850	19930	19040	135	5840	500	13720	50	1	27028437	5433	9.76	0.75	12	3.92	2060.00	26709.00	29800	20230717	-32.55	9250	20230221	117.30	25000	-19.60	20240207	15570	29.09	20240122	29800	-32.55	20230717	10390	93.46	20230227	4.85	N	200880	500	135 억	2842090	N	N	119	N	N
28	20240226	140904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20250	640	2	3.26	18860904060	945370	184.48	19550	20550	19070	25450	13730	19610	19950.93	10.52	-94235	20630	20120	19740	19230	18850	19930	19040	135	5840	500	13720	50	1	27028437	5473	9.83	0.76	12	3.50	2060.00	26709.00	29800	20230717	-32.05	9250	20230221	118.92	25000	-19.00	20240207	15570	30.06	20240122	29800	-32.05	20230717	10390	94.90	20230227	4.85	N	200880	500	135 억	2842090	N	N	119	N	N
29	20240226	130858	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20200	590	2	3.01	16104212320	808864	157.84	19550	20550	19070	25450	13730	19610	19909.79	10.52	-98425	20630	20120	19740	19230	18850	19930	19040	135	5840	500	13720	50	1	27028437	5460	9.81	0.76	12	2.99	2060.00	26709.00	29800	20230717	-32.21	9250	20230221	118.38	25000	-19.20	20240207	15570	29.74	20240122	29800	-32.21	20230717	10390	94.42	20230227	4.85	N	200880	500	135 억	2842090	N	N	119	N	N
30	20240226	120857	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19930	320	2	1.63	8469730500	432473	84.39	19550	20150	19070	25450	13730	19610	19584.40	10.52	-44772	20630	20120	19740	19230	18850	19930	19040	135	5840	500	13720	10	1	27028437	5387	9.67	0.75	12	1.60	2060.00	26709.00	29800	20230717	-33.12	9250	20230221	115.46	25000	-20.28	20240207	15570	28.00	20240122	29800	-33.12	20230717	10390	91.82	20230227	4.85	N	200880	500	135 억	2842090	N	N	119	N	N
31	20240226	110857	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19300	-310	5	-1.58	3471713090	180089	35.14	19550	19600	19070	25450	13730	19610	19277.16	10.52	26573	20630	20120	19740	19230	18850	19930	19040	135	5840	500	13720	10	1	27028437	5216	9.37	0.72	12	0.67	2060.00	26709.00	29800	20230717	-35.23	9250	20230221	108.65	25000	-22.80	20240207	15570	23.96	20240122	29800	-35.23	20230717	10390	85.76	20230227	4.85	N	200880	500	135 억	2842090	N	N	119	N	N
32	20240226	100854	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19180	-430	5	-2.19	2293353520	118714	23.17	19550	19600	19110	25450	13730	19610	19317.51	10.52	8763	20630	20120	19740	19230	18850	19930	19040	135	5840	500	13720	10	1	27028437	5184	9.31	0.72	12	0.44	2060.00	26709.00	29800	20230717	-35.64	9250	20230221	107.35	25000	-23.28	20240207	15570	23.19	20240122	29800	-35.64	20230717	10390	84.60	20230227	4.85	N	200880	500	135 억	2842090	N	N	119	N	N
33	20240226	090853	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19280	-330	5	-1.68	485164560	24975	4.87	19550	19600	19270	25450	13730	19610	19423.58	10.52	-911	20630	20120	19740	19230	18850	19930	19040	135	5840	500	13720	10	1	27028437	5211	9.36	0.72	12	0.09	2060.00	26709.00	29800	20230717	-35.30	9250	20230221	108.43	25000	-22.88	20240207	15570	23.83	20240122	29800	-35.30	20230717	10390	85.56	20230227	4.85	N	200880	500	135 억	2842090	N	N	119	N	N
34	20240223	160855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19610	-490	5	-2.44	9929800220	505731	83.47	20200	20250	19360	26100	14100	20100	19634.59	10.49	4760	20706	20402	19996	19692	19286	20555	19845	135	6000	500	14070	10	1	27028437	5300	9.52	0.73	12	1.87	2060.00	26709.00	29800	20230717	-34.19	9250	20230221	112.00	25000	-21.56	20240207	15570	25.95	20240122	29800	-34.19	20230717	9780	100.51	20230223	4.82	N	200880	500	135 억	2835603	N	N	119	N	N
35	20240223	150849	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19590	-510	5	-2.54	9409090190	479157	79.08	20200	20250	19360	26100	14100	20100	19636.71	10.49	-2158	20706	20402	19996	19692	19286	20555	19845	135	6000	500	14070	10	1	27028437	5295	9.51	0.73	12	1.77	2060.00	26709.00	29800	20230717	-34.26	9250	20230221	111.78	25000	-21.64	20240207	15570	25.82	20240122	29800	-34.26	20230717	9780	100.31	20230223	4.82	N	200880	500	135 억	2835603	N	N	939	N	N
36	20240223	140851	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19430	-670	5	-3.33	8403239910	427661	70.58	20200	20250	19360	26100	14100	20100	19649.25	10.49	-27699	20706	20402	19996	19692	19286	20555	19845	135	6000	500	14070	10	1	27028437	5252	9.43	0.73	12	1.58	2060.00	26709.00	29800	20230717	-34.80	9250	20230221	110.05	25000	-22.28	20240207	15570	24.79	20240122	29800	-34.80	20230717	9780	98.67	20230223	4.82	N	200880	500	135 억	2835603	N	N	939	N	N
37	20240223	130847	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19550	-550	5	-2.74	7549435180	383978	63.37	20200	20250	19360	26100	14100	20100	19661.06	10.49	-26448	20706	20402	19996	19692	19286	20555	19845	135	6000	500	14070	10	1	27028437	5284	9.49	0.73	12	1.42	2060.00	26709.00	29800	20230717	-34.40	9250	20230221	111.35	25000	-21.80	20240207	15570	25.56	20240122	29800	-34.40	20230717	9780	99.90	20230223	4.82	N	200880	500	135 억	2835603	N	N	939	N	N
38	20240223	120850	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19510	-590	5	-2.94	6341926290	321940	53.13	20200	20250	19500	26100	14100	20100	19699.03	10.49	-19578	20706	20402	19996	19692	19286	20555	19845	135	6000	500	14070	10	1	27028437	5273	9.47	0.73	12	1.19	2060.00	26709.00	29800	20230717	-34.53	9250	20230221	110.92	25000	-21.96	20240207	15570	25.31	20240122	29800	-34.53	20230717	9780	99.49	20230223	4.82	N	200880	500	135 억	2835603	N	N	939	N	N
39	20240223	110840	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19560	-540	5	-2.69	5465399960	277124	45.74	20200	20250	19500	26100	14100	20100	19721.79	10.49	-21958	20706	20402	19996	19692	19286	20555	19845	135	6000	500	14070	10	1	27028437	5287	9.50	0.73	12	1.03	2060.00	26709.00	29800	20230717	-34.36	9250	20230221	111.46	25000	-21.76	20240207	15570	25.63	20240122	29800	-34.36	20230717	9780	100.00	20230223	4.82	N	200880	500	135 억	2835603	N	N	939	N	N
40	20240223	100845	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19560	-540	5	-2.69	4233576020	214220	35.35	20200	20250	19500	26100	14100	20100	19762.67	10.49	-34428	20706	20402	19996	19692	19286	20555	19845	135	6000	500	14070	10	1	27028437	5287	9.50	0.73	12	0.79	2060.00	26709.00	29800	20230717	-34.36	9250	20230221	111.46	25000	-21.76	20240207	15570	25.63	20240122	29800	-34.36	20230717	9780	100.00	20230223	4.82	N	200880	500	135 억	2835603	N	N	939	N	N
41	20240223	090848	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19770	-330	5	-1.64	1166300100	58331	9.63	20200	20250	19710	26100	14100	20100	19994.43	10.49	-25145	20706	20402	19996	19692	19286	20555	19845	135	6000	500	14070	10	1	27028437	5344	9.60	0.74	12	0.22	2060.00	26709.00	29800	20230717	-33.66	9250	20230221	113.73	25000	-20.92	20240207	15570	26.97	20240122	29800	-33.66	20230717	9780	102.15	20230223	4.82	N	200880	500	135 억	2835603	N	N	939	N	N
42	20240222	160835	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20100	200	2	1.01	11943050970	598363	112.56	19990	20300	19590	25850	13930	19900	19959.26	10.60	-36329	21000	20450	20100	19550	19200	20275	19375	135	5950	500	13930	50	1	27028437	5433	9.76	0.75	12	2.21	2060.00	26709.00	29800	20230717	-32.55	8990	20230216	123.58	25000	-19.60	20240207	15570	29.09	20240122	29800	-32.55	20230717	9350	114.97	20230222	4.84	N	200880	500	135 억	2865883	N	N	939	N	N
43	20240222	150844	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20100	200	2	1.01	10936686970	548338	103.15	19990	20300	19590	25850	13930	19900	19945.16	10.60	-29023	21000	20450	20100	19550	19200	20275	19375	135	5950	500	13930	50	1	27028437	5433	9.76	0.75	12	2.03	2060.00	26709.00	29800	20230717	-32.55	8990	20230216	123.58	25000	-19.60	20240207	15570	29.09	20240122	29800	-32.55	20230717	9350	114.97	20230222	4.84	N	200880	500	135 억	2865883	N	N	261	N	N
44	20240222	140842	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20150	250	2	1.26	9421016260	472830	88.94	19990	20300	19590	25850	13930	19900	19924.74	10.60	-27106	21000	20450	20100	19550	19200	20275	19375	135	5950	500	13930	50	1	27028437	5446	9.78	0.75	12	1.75	2060.00	26709.00	29800	20230717	-32.38	8990	20230216	124.14	25000	-19.40	20240207	15570	29.42	20240122	29800	-32.38	20230717	9350	115.51	20230222	4.84	N	200880	500	135 억	2865883	N	N	261	N	N
45	20240222	130830	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19990	90	2	0.45	8246450480	414360	77.94	19990	20300	19590	25850	13930	19900	19901.66	10.60	-24166	21000	20450	20100	19550	19200	20275	19375	135	5950	500	13930	10	1	27028437	5403	9.70	0.75	12	1.53	2060.00	26709.00	29800	20230717	-32.92	8990	20230216	122.36	25000	-20.04	20240207	15570	28.39	20240122	29800	-32.92	20230717	9350	113.80	20230222	4.84	N	200880	500	135 억	2865883	N	N	261	N	N
46	20240222	120840	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19790	-110	5	-0.55	5259418580	265836	50.01	19990	20000	19590	25850	13930	19900	19784.45	10.60	-3297	21000	20450	20100	19550	19200	20275	19375	135	5950	500	13930	10	1	27028437	5349	9.61	0.74	12	0.98	2060.00	26709.00	29800	20230717	-33.59	8990	20230216	120.13	25000	-20.84	20240207	15570	27.10	20240122	29800	-33.59	20230717	9350	111.66	20230222	4.84	N	200880	500	135 억	2865883	N	N	261	N	N
47	20240222	110838	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19770	-130	5	-0.65	4346850820	219625	41.31	19990	20000	19590	25850	13930	19900	19792.15	10.60	-6741	21000	20450	20100	19550	19200	20275	19375	135	5950	500	13930	10	1	27028437	5344	9.60	0.74	12	0.81	2060.00	26709.00	29800	20230717	-33.66	8990	20230216	119.91	25000	-20.92	20240207	15570	26.97	20240122	29800	-33.66	20230717	9350	111.44	20230222	4.84	N	200880	500	135 억	2865883	N	N	261	N	N
48	20240222	100830	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19700	-200	5	-1.01	3314565730	167537	31.52	19990	20000	19590	25850	13930	19900	19784.08	10.60	-4254	21000	20450	20100	19550	19200	20275	19375	135	5950	500	13930	10	1	27028437	5325	9.56	0.74	12	0.62	2060.00	26709.00	29800	20230717	-33.89	8990	20230216	119.13	25000	-21.20	20240207	15570	26.53	20240122	29800	-33.89	20230717	9350	110.70	20230222	4.84	N	200880	500	135 억	2865883	N	N	261	N	N
49	20240222	090845	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19710	-190	5	-0.95	682128630	34457	6.48	19990	20000	19690	25850	13930	19900	19796.52	10.60	-1884	21000	20450	20100	19550	19200	20275	19375	135	5950	500	13930	10	1	27028437	5327	9.57	0.74	12	0.13	2060.00	26709.00	29800	20230717	-33.86	8990	20230216	119.24	25000	-21.16	20240207	15570	26.59	20240122	29800	-33.86	20230717	9350	110.80	20230222	4.84	N	200880	500	135 억	2865883	N	N	261	N	N
50	20240221	160836	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19900	-550	5	-2.69	10521566170	524483	86.73	20300	20650	19750	26550	14350	20450	20061.24	10.63	-8881	21583	21016	20533	19966	19483	20775	19725	135	6100	500	14310	10	1	27028437	5379	9.66	0.75	12	1.94	2060.00	26709.00	29800	20230717	-33.22	8990	20230216	121.36	25000	-20.40	20240207	15570	27.81	20240122	29800	-33.22	20230717	9250	115.14	20230221	4.70	N	200880	500	135 억	2872035	N	N	261	N	N
51	20240221	150829	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19830	-620	5	-3.03	9751029820	485739	80.33	20300	20650	19750	26550	14350	20450	20074.61	10.63	3808	21583	21016	20533	19966	19483	20775	19725	135	6100	500	14310	10	1	27028437	5360	9.63	0.74	12	1.80	2060.00	26709.00	29800	20230717	-33.46	8990	20230216	120.58	25000	-20.68	20240207	15570	27.36	20240122	29800	-33.46	20230717	9250	114.38	20230221	4.70	N	200880	500	135 억	2872035	N	N	885	N	N
52	20240221	140827	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19990	-460	5	-2.25	7679661310	381402	63.07	20300	20650	19830	26550	14350	20450	20135.33	10.63	4508	21583	21016	20533	19966	19483	20775	19725	135	6100	500	14310	10	1	27028437	5403	9.70	0.75	12	1.41	2060.00	26709.00	29800	20230717	-32.92	8990	20230216	122.36	25000	-20.04	20240207	15570	28.39	20240122	29800	-32.92	20230717	9250	116.11	20230221	4.70	N	200880	500	135 억	2872035	N	N	885	N	N
53	20240221	130828	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19860	-590	5	-2.89	6646002490	329589	54.50	20300	20650	19830	26550	14350	20450	20164.50	10.63	-19193	21583	21016	20533	19966	19483	20775	19725	135	6100	500	14310	10	1	27028437	5368	9.64	0.74	12	1.22	2060.00	26709.00	29800	20230717	-33.36	8990	20230216	120.91	25000	-20.56	20240207	15570	27.55	20240122	29800	-33.36	20230717	9250	114.70	20230221	4.70	N	200880	500	135 억	2872035	N	N	885	N	N
54	20240221	120829	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20050	-400	5	-1.96	5145244070	254263	42.05	20300	20650	19990	26550	14350	20450	20235.90	10.63	-682	21583	21016	20533	19966	19483	20775	19725	135	6100	500	14310	50	1	27028437	5419	9.73	0.75	12	0.94	2060.00	26709.00	29800	20230717	-32.72	8990	20230216	123.03	25000	-19.80	20240207	15570	28.77	20240122	29800	-32.72	20230717	9250	116.76	20230221	4.70	N	200880	500	135 억	2872035	N	N	885	N	N
55	20240221	110836	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20050	-400	5	-1.96	4370990260	215585	35.65	20300	20650	19990	26550	14350	20450	20275.00	10.63	3139	21583	21016	20533	19966	19483	20775	19725	135	6100	500	14310	50	1	27028437	5419	9.73	0.75	12	0.80	2060.00	26709.00	29800	20230717	-32.72	8990	20230216	123.03	25000	-19.80	20240207	15570	28.77	20240122	29800	-32.72	20230717	9250	116.76	20230221	4.70	N	200880	500	135 억	2872035	N	N	885	N	N
56	20240221	100829	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20050	-400	5	-1.96	3498787650	172057	28.45	20300	20650	20000	26550	14350	20450	20335.04	10.63	6323	21583	21016	20533	19966	19483	20775	19725	135	6100	500	14310	50	1	27028437	5419	9.73	0.75	12	0.64	2060.00	26709.00	29800	20230717	-32.72	8990	20230216	123.03	25000	-19.80	20240207	15570	28.77	20240122	29800	-32.72	20230717	9250	116.76	20230221	4.70	N	200880	500	135 억	2872035	N	N	885	N	N
57	20240221	090828	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20650	200	2	0.98	609198800	29850	4.94	20300	20650	20150	26550	14350	20450	20408.64	10.63	2578	21583	21016	20533	19966	19483	20775	19725	135	6100	500	14310	50	1	27028437	5581	10.02	0.77	12	0.11	2060.00	26709.00	29800	20230717	-30.70	8990	20230216	129.70	25000	-17.40	20240207	15570	32.63	20240122	29800	-30.70	20230717	9250	123.24	20230221	4.70	N	200880	500	135 억	2872035	N	N	885	N	N
58	20240220	160821	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20450	-400	5	-1.92	12125577100	593188	107.02	20750	21100	20050	27100	14600	20850	20441.25	10.52	23692	22183	21516	21033	20366	19883	21275	20125	135	6250	500	14590	50	1	27028437	5527	9.93	0.77	12	2.19	2060.00	26709.00	29800	20230717	-31.38	8990	20230216	127.47	25000	-18.20	20240207	15570	31.34	20240122	29800	-31.38	20230717	9250	121.08	20230221	4.64	N	200880	500	135 억	2843465	N	N	885	N	N
59	20240220	150823	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20300	-550	5	-2.64	11218304150	548644	98.98	20750	21100	20050	27100	14600	20850	20447.22	10.52	33448	22183	21516	21033	20366	19883	21275	20125	135	6250	500	14590	50	1	27028437	5487	9.85	0.76	12	2.03	2060.00	26709.00	29800	20230717	-31.88	8990	20230216	125.81	25000	-18.80	20240207	15570	30.38	20240122	29800	-31.88	20230717	9250	119.46	20230221	4.64	N	200880	500	135 억	2843465	N	N	1035	N	N
60	20240220	140820	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20100	-750	5	-3.60	10005600000	488720	88.17	20750	21100	20050	27100	14600	20850	20472.96	10.52	34963	22183	21516	21033	20366	19883	21275	20125	135	6250	500	14590	50	1	27028437	5433	9.76	0.75	12	1.81	2060.00	26709.00	29800	20230717	-32.55	8990	20230216	123.58	25000	-19.60	20240207	15570	29.09	20240122	29800	-32.55	20230717	9250	117.30	20230221	4.64	N	200880	500	135 억	2843465	N	N	1035	N	N
61	20240220	130823	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20100	-750	5	-3.60	9082200900	442813	79.89	20750	21100	20050	27100	14600	20850	20510.13	10.52	30437	22183	21516	21033	20366	19883	21275	20125	135	6250	500	14590	50	1	27028437	5433	9.76	0.75	12	1.64	2060.00	26709.00	29800	20230717	-32.55	8990	20230216	123.58	25000	-19.60	20240207	15570	29.09	20240122	29800	-32.55	20230717	9250	117.30	20230221	4.64	N	200880	500	135 억	2843465	N	N	1035	N	N
62	20240220	120818	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20400	-450	5	-2.16	7176560700	348426	62.86	20750	21100	20300	27100	14600	20850	20596.98	10.52	36208	22183	21516	21033	20366	19883	21275	20125	135	6250	500	14590	50	1	27028437	5514	9.90	0.76	12	1.29	2060.00	26709.00	29800	20230717	-31.54	8990	20230216	126.92	25000	-18.40	20240207	15570	31.02	20240122	29800	-31.54	20230717	9250	120.54	20230221	4.64	N	200880	500	135 억	2843465	N	N	1035	N	N
63	20240220	110819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20400	-450	5	-2.16	5214212400	252132	45.49	20750	21100	20350	27100	14600	20850	20680.39	10.52	15252	22183	21516	21033	20366	19883	21275	20125	135	6250	500	14590	50	1	27028437	5514	9.90	0.76	12	0.93	2060.00	26709.00	29800	20230717	-31.54	8990	20230216	126.92	25000	-18.40	20240207	15570	31.02	20240122	29800	-31.54	20230717	9250	120.54	20230221	4.64	N	200880	500	135 억	2843465	N	N	1035	N	N
64	20240220	100811	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20700	-150	5	-0.72	3573905150	172036	31.04	20750	21100	20500	27100	14600	20850	20774.11	10.52	8392	22183	21516	21033	20366	19883	21275	20125	135	6250	500	14590	50	1	27028437	5595	10.05	0.78	12	0.64	2060.00	26709.00	29800	20230717	-30.54	8990	20230216	130.26	25000	-17.20	20240207	15570	32.95	20240122	29800	-30.54	20230717	9250	123.78	20230221	4.64	N	200880	500	135 억	2843465	N	N	1035	N	N
65	20240220	090827	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20700	-150	5	-0.72	552247600	26748	4.83	20750	20800	20500	27100	14600	20850	20645.22	10.52	-533	22183	21516	21033	20366	19883	21275	20125	135	6250	500	14590	50	1	27028437	5595	10.05	0.78	12	0.10	2060.00	26709.00	29800	20230717	-30.54	8990	20230216	130.26	25000	-17.20	20240207	15570	32.95	20240122	29800	-30.54	20230717	9250	123.78	20230221	4.64	N	200880	500	135 억	2843465	N	N	1035	N	N
66	20240219	160821	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20850	-650	5	-3.02	11454443450	544564	72.81	21400	21700	20550	27950	15050	21500	21033.65	10.63	-16470	22200	21850	21200	20850	20200	22025	21025	135	6450	500	15050	50	1	27028437	5635	10.12	0.78	12	2.01	2060.00	26709.00	29800	20230717	-30.03	8990	20230216	131.92	25000	-16.60	20240207	15570	33.91	20240122	29800	-30.03	20230717	9250	125.41	20230221	4.50	N	200880	500	135 억	2873648	N	N	1035	N	N
67	20240219	150826	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20700	-800	5	-3.72	10769501000	511619	68.40	21400	21700	20550	27950	15050	21500	21049.13	10.63	-18353	22200	21850	21200	20850	20200	22025	21025	135	6450	500	15050	50	1	27028437	5595	10.05	0.78	12	1.89	2060.00	26709.00	29800	20230717	-30.54	8990	20230216	130.26	25000	-17.20	20240207	15570	32.95	20240122	29800	-30.54	20230717	9250	123.78	20230221	4.50	N	200880	500	135 억	2873648	N	N	1117	N	N
68	20240219	140826	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20850	-650	5	-3.02	8908898400	421775	56.39	21400	21700	20700	27950	15050	21500	21121.67	10.63	-18044	22200	21850	21200	20850	20200	22025	21025	135	6450	500	15050	50	1	27028437	5635	10.12	0.78	12	1.56	2060.00	26709.00	29800	20230717	-30.03	8990	20230216	131.92	25000	-16.60	20240207	15570	33.91	20240122	29800	-30.03	20230717	9250	125.41	20230221	4.50	N	200880	500	135 억	2873648	N	N	1117	N	N
69	20240219	130825	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20850	-650	5	-3.02	8406765950	397686	53.17	21400	21700	20700	27950	15050	21500	21138.47	10.63	-17052	22200	21850	21200	20850	20200	22025	21025	135	6450	500	15050	50	1	27028437	5635	10.12	0.78	12	1.47	2060.00	26709.00	29800	20230717	-30.03	8990	20230216	131.92	25000	-16.60	20240207	15570	33.91	20240122	29800	-30.03	20230717	9250	125.41	20230221	4.50	N	200880	500	135 억	2873648	N	N	1117	N	N
70	20240219	120823	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20800	-700	5	-3.26	7862893350	371570	49.68	21400	21700	20700	27950	15050	21500	21160.53	10.63	-11453	22200	21850	21200	20850	20200	22025	21025	135	6450	500	15050	50	1	27028437	5622	10.10	0.78	12	1.37	2060.00	26709.00	29800	20230717	-30.20	8990	20230216	131.37	25000	-16.80	20240207	15570	33.59	20240122	29800	-30.20	20230717	9250	124.86	20230221	4.50	N	200880	500	135 억	2873648	N	N	1117	N	N
71	20240219	110822	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20850	-650	5	-3.02	6794520200	320213	42.81	21400	21700	20800	27950	15050	21500	21218.04	10.63	-1307	22200	21850	21200	20850	20200	22025	21025	135	6450	500	15050	50	1	27028437	5635	10.12	0.78	12	1.18	2060.00	26709.00	29800	20230717	-30.03	8990	20230216	131.92	25000	-16.60	20240207	15570	33.91	20240122	29800	-30.03	20230717	9250	125.41	20230221	4.50	N	200880	500	135 억	2873648	N	N	1117	N	N
72	20240219	100817	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21050	-450	5	-2.09	5478414800	257222	34.39	21400	21700	20850	27950	15050	21500	21297.75	10.63	-2394	22200	21850	21200	20850	20200	22025	21025	135	6450	500	15050	50	1	27028437	5689	10.22	0.79	12	0.95	2060.00	26709.00	29800	20230717	-29.36	8990	20230216	134.15	25000	-15.80	20240207	15570	35.20	20240122	29800	-29.36	20230717	9250	127.57	20230221	4.50	N	200880	500	135 억	2873648	N	N	1117	N	N
73	20240219	090818	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21500	0	3	0.00	1038923950	48489	6.48	21400	21600	21150	27950	15050	21500	21424.71	10.63	1434	22200	21850	21200	20850	20200	22025	21025	135	6450	500	15050	50	1	27028437	5811	10.44	0.80	12	0.18	2060.00	26709.00	29800	20230717	-27.85	8990	20230216	139.15	25000	-14.00	20240207	15570	38.09	20240122	29800	-27.85	20230717	9250	132.43	20230221	4.50	N	200880	500	135 억	2873648	N	N	1117	N	N
74	20240216	160813	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21500	400	2	1.90	15503040950	737505	81.77	21250	21550	20550	27400	14800	21100	21018.94	10.69	-21480	22966	22032	21416	20482	19866	21725	20175	135	6300	500	14770	50	1	27028437	5811	10.44	0.80	12	2.73	2060.00	26709.00	29800	20230717	-27.85	8910	20230210	141.30	25000	-14.00	20240207	15570	38.09	20240122	29800	-27.85	20230717	8990	139.15	20230216	4.53	N	200880	500	135 억	2888002	N	N	1117	N	N
75	20240216	150821	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21350	250	2	1.18	13842437300	660099	73.19	21250	21450	20550	27400	14800	21100	20970.20	10.69	5013	22966	22032	21416	20482	19866	21725	20175	135	6300	500	14770	50	1	27028437	5771	10.36	0.80	12	2.44	2060.00	26709.00	29800	20230717	-28.36	8910	20230210	139.62	25000	-14.60	20240207	15570	37.12	20240122	29800	-28.36	20230717	8990	137.49	20230216	4.53	N	200880	500	135 억	2888002	N	N	671	N	N
76	20240216	140823	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21000	-100	5	-0.47	10344437600	495840	54.98	21250	21350	20550	27400	14800	21100	20862.34	10.69	11182	22966	22032	21416	20482	19866	21725	20175	135	6300	500	14770	50	1	27028437	5676	10.19	0.79	12	1.83	2060.00	26709.00	29800	20230717	-29.53	8910	20230210	135.69	25000	-16.00	20240207	15570	34.87	20240122	29800	-29.53	20230717	8990	133.59	20230216	4.53	N	200880	500	135 억	2888002	N	N	671	N	N
77	20240216	130815	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21000	-100	5	-0.47	9348079950	448411	49.72	21250	21350	20550	27400	14800	21100	20847.00	10.69	26975	22966	22032	21416	20482	19866	21725	20175	135	6300	500	14770	50	1	27028437	5676	10.19	0.79	12	1.66	2060.00	26709.00	29800	20230717	-29.53	8910	20230210	135.69	25000	-16.00	20240207	15570	34.87	20240122	29800	-29.53	20230717	8990	133.59	20230216	4.53	N	200880	500	135 억	2888002	N	N	671	N	N
78	20240216	120818	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20850	-250	5	-1.18	7066752650	339551	37.65	21250	21350	20550	27400	14800	21100	20811.86	10.69	29426	22966	22032	21416	20482	19866	21725	20175	135	6300	500	14770	50	1	27028437	5635	10.12	0.78	12	1.26	2060.00	26709.00	29800	20230717	-30.03	8910	20230210	134.01	25000	-16.60	20240207	15570	33.91	20240122	29800	-30.03	20230717	8990	131.92	20230216	4.53	N	200880	500	135 억	2888002	N	N	671	N	N
79	20240216	110825	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20600	-500	5	-2.37	5760960100	276196	30.62	21250	21350	20550	27400	14800	21100	20858.03	10.69	8025	22966	22032	21416	20482	19866	21725	20175	135	6300	500	14770	50	1	27028437	5568	10.00	0.77	12	1.02	2060.00	26709.00	29800	20230717	-30.87	8910	20230210	131.20	25000	-17.60	20240207	15570	32.31	20240122	29800	-30.87	20230717	8990	129.14	20230216	4.53	N	200880	500	135 억	2888002	N	N	671	N	N
80	20240216	100819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20750	-350	5	-1.66	4714052700	225523	25.01	21250	21350	20550	27400	14800	21100	20902.56	10.69	8529	22966	22032	21416	20482	19866	21725	20175	135	6300	500	14770	50	1	27028437	5608	10.07	0.78	12	0.83	2060.00	26709.00	29800	20230717	-30.37	8910	20230210	132.88	25000	-17.00	20240207	15570	33.27	20240122	29800	-30.37	20230717	8990	130.81	20230216	4.53	N	200880	500	135 억	2888002	N	N	671	N	N
81	20240216	090813	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21100	0	3	0.00	1219034700	57717	6.40	21250	21350	20950	27400	14800	21100	21120.98	10.69	-7582	22966	22032	21416	20482	19866	21725	20175	135	6300	500	14770	50	1	27028437	5703	10.24	0.79	12	0.21	2060.00	26709.00	29800	20230717	-29.19	8910	20230210	136.81	25000	-15.60	20240207	15570	35.52	20240122	29800	-29.19	20230717	8990	134.71	20230216	4.53	N	200880	500	135 억	2888002	N	N	671	N	N
82	20240215	160811	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21100	-750	5	-3.43	18809860250	886877	79.68	22150	22350	20800	28400	15300	21850	21209.26	10.65	9488	22983	22416	22033	21466	21083	22700	21750	135	6550	500	15290	50	1	27028437	5703	10.24	0.79	12	3.28	2060.00	26709.00	29800	20230717	-29.19	8910	20230210	136.81	25000	-15.60	20240207	15570	35.52	20240122	29800	-29.19	20230717	8990	134.71	20230216	4.49	N	200880	500	135 억	2877328	N	N	671	N	N
83	20240215	150817	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21100	-750	5	-3.43	18018058700	849375	76.31	22150	22350	20800	28400	15300	21850	21213.26	10.65	-1045	22983	22416	22033	21466	21083	22700	21750	135	6550	500	15290	50	1	27028437	5703	10.24	0.79	12	3.14	2060.00	26709.00	29800	20230717	-29.19	8910	20230210	136.81	25000	-15.60	20240207	15570	35.52	20240122	29800	-29.19	20230717	8990	134.71	20230216	4.49	N	200880	500	135 억	2877328	N	N	1615	N	N
84	20240215	140812	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21100	-750	5	-3.43	15564072400	733253	65.88	22150	22350	20800	28400	15300	21850	21226.00	10.65	-11152	22983	22416	22033	21466	21083	22700	21750	135	6550	500	15290	50	1	27028437	5703	10.24	0.79	12	2.71	2060.00	26709.00	29800	20230717	-29.19	8910	20230210	136.81	25000	-15.60	20240207	15570	35.52	20240122	29800	-29.19	20230717	8990	134.71	20230216	4.49	N	200880	500	135 억	2877328	N	N	1615	N	N
85	20240215	130756	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21050	-800	5	-3.66	14586551000	686882	61.71	22150	22350	20800	28400	15300	21850	21235.83	10.65	-15265	22983	22416	22033	21466	21083	22700	21750	135	6550	500	15290	50	1	27028437	5689	10.22	0.79	12	2.54	2060.00	26709.00	29800	20230717	-29.36	8910	20230210	136.25	25000	-15.80	20240207	15570	35.20	20240122	29800	-29.36	20230717	8990	134.15	20230216	4.49	N	200880	500	135 억	2877328	N	N	1615	N	N
86	20240215	120812	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21150	-700	5	-3.20	13777418400	648407	58.25	22150	22350	20800	28400	15300	21850	21248.04	10.65	-17083	22983	22416	22033	21466	21083	22700	21750	135	6550	500	15290	50	1	27028437	5717	10.27	0.79	12	2.40	2060.00	26709.00	29800	20230717	-29.03	8910	20230210	137.37	25000	-15.40	20240207	15570	35.84	20240122	29800	-29.03	20230717	8990	135.26	20230216	4.49	N	200880	500	135 억	2877328	N	N	1615	N	N
87	20240215	110807	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21250	-600	5	-2.75	12644191300	594981	53.45	22150	22350	20800	28400	15300	21850	21251.35	10.65	-16106	22983	22416	22033	21466	21083	22700	21750	135	6550	500	15290	50	1	27028437	5744	10.32	0.80	12	2.20	2060.00	26709.00	29800	20230717	-28.69	8910	20230210	138.50	25000	-15.00	20240207	15570	36.48	20240122	29800	-28.69	20230717	8990	136.37	20230216	4.49	N	200880	500	135 억	2877328	N	N	1615	N	N
88	20240215	100807	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20950	-900	5	-4.12	10326110950	484894	43.56	22150	22350	20800	28400	15300	21850	21295.52	10.65	-37567	22983	22416	22033	21466	21083	22700	21750	135	6550	500	15290	50	1	27028437	5662	10.17	0.78	12	1.79	2060.00	26709.00	29800	20230717	-29.70	8910	20230210	135.13	25000	-16.20	20240207	15570	34.55	20240122	29800	-29.70	20230717	8990	133.04	20230216	4.49	N	200880	500	135 억	2877328	N	N	1615	N	N
89	20240215	090809	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21600	-250	5	-1.14	2530053100	115390	10.37	22150	22350	21550	28400	15300	21850	21926.15	10.65	-19986	22983	22416	22033	21466	21083	22700	21750	135	6550	500	15290	50	1	27028437	5838	10.49	0.81	12	0.43	2060.00	26709.00	29800	20230717	-27.52	8910	20230210	142.42	25000	-13.60	20240207	15570	38.73	20240122	29800	-27.52	20230717	8990	140.27	20230216	4.49	N	200880	500	135 억	2877328	N	N	1615	N	N
90	20240214	160803	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21850	-150	5	-0.68	24202535150	1095439	47.27	21650	22600	21650	28600	15400	22000	22095.01	10.71	-20384	23466	22732	22166	21432	20866	23100	21800	135	6600	500	15400	50	1	27028437	5906	10.61	0.82	12	4.05	2060.00	26709.00	29800	20230717	-26.68	8850	20230208	146.89	25000	-12.60	20240207	15570	40.33	20240122	29800	-26.68	20230717	8990	143.05	20230216	4.34	N	200880	500	135 억	2896035	N	N	1615	N	N
91	20240214	150805	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21800	-200	5	-0.91	23468206000	1061791	45.82	21650	22600	21650	28600	15400	22000	22103.32	10.71	-25494	23466	22732	22166	21432	20866	23100	21800	135	6600	500	15400	50	1	27028437	5892	10.58	0.82	12	3.93	2060.00	26709.00	29800	20230717	-26.85	8850	20230208	146.33	25000	-12.80	20240207	15570	40.01	20240122	29800	-26.85	20230717	8990	142.49	20230216	4.34	N	200880	500	135 억	2896035	N	N	772	N	N
92	20240214	140800	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21950	-50	5	-0.23	21145700150	955314	41.23	21650	22600	21650	28600	15400	22000	22136.05	10.71	-13495	23466	22732	22166	21432	20866	23100	21800	135	6600	500	15400	50	1	27028437	5933	10.66	0.82	12	3.53	2060.00	26709.00	29800	20230717	-26.34	8850	20230208	148.02	25000	-12.20	20240207	15570	40.98	20240122	29800	-26.34	20230717	8990	144.16	20230216	4.34	N	200880	500	135 억	2896035	N	N	772	N	N
93	20240214	130803	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21900	-100	5	-0.45	19478370800	879353	37.95	21650	22600	21650	28600	15400	22000	22152.30	10.71	-7363	23466	22732	22166	21432	20866	23100	21800	135	6600	500	15400	50	1	27028437	5919	10.63	0.82	12	3.25	2060.00	26709.00	29800	20230717	-26.51	8850	20230208	147.46	25000	-12.40	20240207	15570	40.66	20240122	29800	-26.51	20230717	8990	143.60	20230216	4.34	N	200880	500	135 억	2896035	N	N	772	N	N
94	20240214	120757	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22150	150	2	0.68	17837435300	804677	34.73	21650	22600	21650	28600	15400	22000	22169.02	10.71	11255	23466	22732	22166	21432	20866	23100	21800	135	6600	500	15400	50	1	27028437	5987	10.75	0.83	12	2.98	2060.00	26709.00	29800	20230717	-25.67	8850	20230208	150.28	25000	-11.40	20240207	15570	42.26	20240122	29800	-25.67	20230717	8990	146.38	20230216	4.34	N	200880	500	135 억	2896035	N	N	772	N	N
95	20240214	110803	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22000	0	3	0.00	16702445650	753269	32.51	21650	22600	21650	28600	15400	22000	22175.30	10.71	6081	23466	22732	22166	21432	20866	23100	21800	135	6600	500	15400	50	1	27028437	5946	10.68	0.82	12	2.79	2060.00	26709.00	29800	20230717	-26.17	8850	20230208	148.59	25000	-12.00	20240207	15570	41.30	20240122	29800	-26.17	20230717	8990	144.72	20230216	4.34	N	200880	500	135 억	2896035	N	N	772	N	N
96	20240214	090753	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22400	400	2	1.82	6621040750	297527	12.84	21650	22600	21650	28600	15400	22000	22261.20	10.71	29141	23466	22732	22166	21432	20866	23100	21800	135	6600	500	15400	50	1	27028437	6054	10.87	0.84	12	1.10	2060.00	26709.00	29800	20230717	-24.83	8850	20230208	153.11	25000	-10.40	20240207	15570	43.87	20240122	29800	-24.83	20230717	8990	149.17	20230216	4.34	N	200880	500	135 억	2896035	N	N	772	N	N
97	20240213	160754	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22000	-50	5	-0.23	49543831900	2224543	96.47	21750	22900	21600	28650	15450	22050	22272.96	10.33	104095	23583	22816	22183	21416	20783	23200	21800	135	6600	500	15430	50	1	27028437	5946	10.68	0.82	12	8.23	2060.00	26709.00	29800	20230717	-26.17	8810	20230207	149.72	25000	-12.00	20240207	15570	41.30	20240122	29800	-26.17	20230717	8990	144.72	20230216	4.21	N	200880	500	135 억	2790930	N	N	772	N	N
98	20240213	150751	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21750	-300	5	-1.36	46783545400	2098785	91.02	21750	22900	21600	28650	15450	22050	22291.02	10.33	101214	23583	22816	22183	21416	20783	23200	21800	135	6600	500	15430	50	1	27028437	5879	10.56	0.81	12	7.77	2060.00	26709.00	29800	20230717	-27.01	8810	20230207	146.88	25000	-13.00	20240207	15570	39.69	20240122	29800	-27.01	20230717	8990	141.94	20230216	4.21	N	200880	500	135 억	2790930	N	N	32	N	N
99	20240213	140759	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21850	-200	5	-0.91	43538578900	1949476	84.55	21750	22900	21600	28650	15450	22050	22333.79	10.33	77947	23583	22816	22183	21416	20783	23200	21800	135	6600	500	15430	50	1	27028437	5906	10.61	0.82	12	7.21	2060.00	26709.00	29800	20230717	-26.68	8810	20230207	148.01	25000	-12.60	20240207	15570	40.33	20240122	29800	-26.68	20230717	8990	143.05	20230216	4.21	N	200880	500	135 억	2790930	N	N	32	N	N
100	20240213	130749	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22050	0	3	0.00	40327451900	1802504	78.17	21750	22900	21600	28650	15450	22050	22373.40	10.33	73678	23583	22816	22183	21416	20783	23200	21800	135	6600	500	15430	50	1	27028437	5960	10.70	0.83	12	6.67	2060.00	26709.00	29800	20230717	-26.01	8810	20230207	150.28	25000	-11.80	20240207	15570	41.62	20240122	29800	-26.01	20230717	8990	145.27	20230216	4.21	N	200880	500	135 억	2790930	N	N	32	N	N
101	20240213	120759	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22250	200	2	0.91	37717407250	1683955	73.03	21750	22900	21600	28650	15450	22050	22398.56	10.33	74328	23583	22816	22183	21416	20783	23200	21800	135	6600	500	15430	50	1	27028437	6014	10.80	0.83	12	6.23	2060.00	26709.00	29800	20230717	-25.34	8810	20230207	152.55	25000	-11.00	20240207	15570	42.90	20240122	29800	-25.34	20230717	8990	147.50	20230216	4.21	N	200880	500	135 억	2790930	N	N	32	N	N
102	20240213	110815	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22500	450	2	2.04	33850146200	1510270	65.50	21750	22900	21600	28650	15450	22050	22413.83	10.33	40093	23583	22816	22183	21416	20783	23200	21800	135	6600	500	15430	50	1	27028437	6081	10.92	0.84	12	5.59	2060.00	26709.00	29800	20230717	-24.50	8810	20230207	155.39	25000	-10.00	20240207	15570	44.51	20240122	29800	-24.50	20230717	8990	150.28	20230216	4.21	N	200880	500	135 억	2790930	N	N	32	N	N
103	20240213	100639	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22750	700	2	3.17	23194108350	1040365	45.12	21750	22900	21600	28650	15450	22050	22294.71	10.33	36084	23583	22816	22183	21416	20783	23200	21800	135	6600	500	15430	50	1	27028437	6149	11.04	0.85	12	3.85	2060.00	26709.00	29800	20230717	-23.66	8810	20230207	158.23	25000	-9.00	20240207	15570	46.11	20240122	29800	-23.66	20230717	8990	153.06	20230216	4.21	N	200880	500	135 억	2790930	N	N	32	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History