KissMeData/013520/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	80	2	3.93	2149626930	1020921	252.63	2180	2210	2045	2645	1425	2035	2105.57	2.81	-147666	2081	2057	2036	2012	1991	2047	2002	250	610	500	1300	5	1	50051252	1059	37.77	0.63	12	2.04	56.00	3361.00	2650	20231109	-20.19	1478	20231006	43.10	2450	-13.67	20240205	2000	5.75	20240227	2650	-20.19	20231109	1478	43.10	20231006	1.58	N	013520	500	250 억	1405940	N	N	86	N	N
3	20240229	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	60	2	2.95	2020795220	959756	237.50	2180	2210	2045	2645	1425	2035	2105.53	2.81	-164893	2081	2057	2036	2012	1991	2047	2002	250	610	500	1300	5	1	50051252	1049	37.41	0.62	12	1.92	56.00	3361.00	2650	20231109	-20.94	1478	20231006	41.75	2450	-14.49	20240205	2000	4.75	20240227	2650	-20.94	20231109	1478	41.75	20231006	1.58	N	013520	500	250 억	1405940	N	N	245	N	N
4	20240229	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	60	2	2.95	1863226710	884707	218.93	2180	2210	2045	2645	1425	2035	2106.04	2.81	-192691	2081	2057	2036	2012	1991	2047	2002	250	610	500	1300	5	1	50051252	1049	37.41	0.62	12	1.77	56.00	3361.00	2650	20231109	-20.94	1478	20231006	41.75	2450	-14.49	20240205	2000	4.75	20240227	2650	-20.94	20231109	1478	41.75	20231006	1.58	N	013520	500	250 억	1405940	N	N	245	N	N
5	20240229	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	35	2	1.72	1730389245	820779	203.11	2180	2210	2045	2645	1425	2035	2108.23	2.81	-225306	2081	2057	2036	2012	1991	2047	2002	250	610	500	1300	5	1	50051252	1036	36.96	0.62	12	1.64	56.00	3361.00	2650	20231109	-21.89	1478	20231006	40.05	2450	-15.51	20240205	2000	3.50	20240227	2650	-21.89	20231109	1478	40.05	20231006	1.58	N	013520	500	250 억	1405940	N	N	245	N	N
6	20240229	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	15	2	0.74	1680507310	796566	197.12	2180	2210	2045	2645	1425	2035	2109.69	2.81	-231184	2081	2057	2036	2012	1991	2047	2002	250	610	500	1300	5	1	50051252	1026	36.61	0.61	12	1.59	56.00	3361.00	2650	20231109	-22.64	1478	20231006	38.70	2450	-16.33	20240205	2000	2.50	20240227	2650	-22.64	20231109	1478	38.70	20231006	1.58	N	013520	500	250 억	1405940	N	N	245	N	N
7	20240229	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	35	2	1.72	1528322925	722621	178.82	2180	2210	2050	2645	1425	2035	2114.97	2.81	-230832	2081	2057	2036	2012	1991	2047	2002	250	610	500	1300	5	1	50051252	1036	36.96	0.62	12	1.44	56.00	3361.00	2650	20231109	-21.89	1478	20231006	40.05	2450	-15.51	20240205	2000	3.50	20240227	2650	-21.89	20231109	1478	40.05	20231006	1.58	N	013520	500	250 억	1405940	N	N	245	N	N
8	20240229	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	40	2	1.97	1331893465	627317	155.23	2180	2210	2060	2645	1425	2035	2123.16	2.81	-223300	2081	2057	2036	2012	1991	2047	2002	250	610	500	1300	5	1	50051252	1039	37.05	0.62	12	1.25	56.00	3361.00	2650	20231109	-21.70	1478	20231006	40.39	2450	-15.31	20240205	2000	3.75	20240227	2650	-21.70	20231109	1478	40.39	20231006	1.58	N	013520	500	250 억	1405940	N	N	245	N	N
9	20240229	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	75	2	3.69	622181670	287800	71.22	2180	2210	2105	2645	1425	2035	2161.85	2.81	-74903	2081	2057	2036	2012	1991	2047	2002	250	610	500	1300	5	1	50051252	1056	37.68	0.63	12	0.58	56.00	3361.00	2650	20231109	-20.38	1478	20231006	42.76	2450	-13.88	20240205	2000	5.50	20240227	2650	-20.38	20231109	1478	42.76	20231006	1.58	N	013520	500	250 억	1405940	N	N	245	N	N
10	20240228	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2035	-5	5	-0.25	266748070	131360	38.95	2040	2060	2015	2650	1430	2040	2030.51	2.86	-29675	2133	2086	2043	1996	1953	2065	1975	250	610	500	1300	5	1	50051252	1019	36.34	0.61	12	0.26	56.00	3361.00	2650	20231109	-23.21	1478	20231006	37.69	2450	-16.94	20240205	2000	1.75	20240227	2650	-23.21	20231109	1478	37.69	20231006	1.48	N	013520	500	250 억	1433484	N	N	245	N	N
11	20240228	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	-15	5	-0.74	226841235	111751	33.14	2040	2060	2015	2650	1430	2040	2029.88	2.86	-26438	2133	2086	2043	1996	1953	2065	1975	250	610	500	1300	5	1	50051252	1014	36.16	0.60	12	0.22	56.00	3361.00	2650	20231109	-23.58	1478	20231006	37.01	2450	-17.35	20240205	2000	1.25	20240227	2650	-23.58	20231109	1478	37.01	20231006	1.48	N	013520	500	250 억	1433484	N	N	18	N	N
12	20240228	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	10	2	0.49	186241840	91822	27.23	2040	2060	2015	2650	1430	2040	2028.29	2.86	-23737	2133	2086	2043	1996	1953	2065	1975	250	610	500	1300	5	1	50051252	1026	36.61	0.61	12	0.18	56.00	3361.00	2650	20231109	-22.64	1478	20231006	38.70	2450	-16.33	20240205	2000	2.50	20240227	2650	-22.64	20231109	1478	38.70	20231006	1.48	N	013520	500	250 억	1433484	N	N	18	N	N
13	20240228	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	-15	5	-0.74	153602230	75870	22.50	2040	2045	2015	2650	1430	2040	2024.55	2.86	-20151	2133	2086	2043	1996	1953	2065	1975	250	610	500	1300	5	1	50051252	1014	36.16	0.60	12	0.15	56.00	3361.00	2650	20231109	-23.58	1478	20231006	37.01	2450	-17.35	20240205	2000	1.25	20240227	2650	-23.58	20231109	1478	37.01	20231006	1.48	N	013520	500	250 억	1433484	N	N	18	N	N
14	20240228	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	-20	5	-0.98	140688585	69477	20.60	2040	2045	2015	2650	1430	2040	2024.97	2.86	-18065	2133	2086	2043	1996	1953	2065	1975	250	610	500	1300	5	1	50051252	1011	36.07	0.60	12	0.14	56.00	3361.00	2650	20231109	-23.77	1478	20231006	36.67	2450	-17.55	20240205	2000	1.00	20240227	2650	-23.77	20231109	1478	36.67	20231006	1.48	N	013520	500	250 억	1433484	N	N	18	N	N
15	20240228	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2035	-5	5	-0.25	93582790	46164	13.69	2040	2045	2015	2650	1430	2040	2027.18	2.86	-12719	2133	2086	2043	1996	1953	2065	1975	250	610	500	1300	5	1	50051252	1019	36.34	0.61	12	0.09	56.00	3361.00	2650	20231109	-23.21	1478	20231006	37.69	2450	-16.94	20240205	2000	1.75	20240227	2650	-23.21	20231109	1478	37.69	20231006	1.48	N	013520	500	250 억	1433484	N	N	18	N	N
16	20240228	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	-10	5	-0.49	47974425	23667	7.02	2040	2045	2015	2650	1430	2040	2027.06	2.86	-6934	2133	2086	2043	1996	1953	2065	1975	250	610	500	1300	5	1	50051252	1016	36.25	0.60	12	0.05	56.00	3361.00	2650	20231109	-23.40	1478	20231006	37.35	2450	-17.14	20240205	2000	1.50	20240227	2650	-23.40	20231109	1478	37.35	20231006	1.48	N	013520	500	250 억	1433484	N	N	18	N	N
17	20240228	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	-20	5	-0.98	3217825	1579	0.47	2040	2045	2020	2650	1430	2040	2037.89	2.86	-278	2133	2086	2043	1996	1953	2065	1975	250	610	500	1300	5	1	50051252	1011	36.07	0.60	12	0.00	56.00	3361.00	2650	20231109	-23.77	1478	20231006	36.67	2450	-17.55	20240205	2000	1.00	20240227	2650	-23.77	20231109	1478	36.67	20231006	1.48	N	013520	500	250 억	1433484	N	N	18	N	N
18	20240227	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	-75	5	-3.55	687416365	336444	94.66	2085	2090	2000	2745	1485	2115	2043.19	2.66	98099	2161	2137	2106	2082	2051	2122	2067	250	630	500	1350	5	1	50051252	1021	36.43	0.61	12	0.67	56.00	3361.00	2650	20231109	-23.02	1478	20231006	38.02	2450	-16.73	20240205	2000	2.00	20240227	2650	-23.02	20231109	1478	38.02	20231006	1.48	N	013520	500	250 억	1332672	N	N	18	N	N
19	20240227	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	-95	5	-4.49	666596040	326174	91.77	2085	2090	2000	2745	1485	2115	2043.68	2.66	97206	2161	2137	2106	2082	2051	2122	2067	250	630	500	1350	5	1	50051252	1011	36.07	0.60	12	0.65	56.00	3361.00	2650	20231109	-23.77	1478	20231006	36.67	2450	-17.55	20240205	2000	1.00	20240227	2650	-23.77	20231109	1478	36.67	20231006	1.48	N	013520	500	250 억	1332672	N	N	30	N	N
20	20240227	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	-65	5	-3.07	430548935	209720	59.01	2085	2090	2040	2745	1485	2115	2052.97	2.66	75108	2161	2137	2106	2082	2051	2122	2067	250	630	500	1350	5	1	50051252	1026	36.61	0.61	12	0.42	56.00	3361.00	2650	20231109	-22.64	1478	20231006	38.70	2450	-16.33	20240205	2020	1.49	20240117	2650	-22.64	20231109	1478	38.70	20231006	1.48	N	013520	500	250 억	1332672	N	N	30	N	N
21	20240227	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	-55	5	-2.60	360984465	175883	49.49	2085	2090	2040	2745	1485	2115	2052.41	2.66	74978	2161	2137	2106	2082	2051	2122	2067	250	630	500	1350	5	1	50051252	1031	36.79	0.61	12	0.35	56.00	3361.00	2650	20231109	-22.26	1478	20231006	39.38	2450	-15.92	20240205	2020	1.98	20240117	2650	-22.26	20231109	1478	39.38	20231006	1.48	N	013520	500	250 억	1332672	N	N	30	N	N
22	20240227	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-45	5	-2.13	334579555	163049	45.88	2085	2090	2040	2745	1485	2115	2052.02	2.66	70659	2161	2137	2106	2082	2051	2122	2067	250	630	500	1350	5	1	50051252	1036	36.96	0.62	12	0.33	56.00	3361.00	2650	20231109	-21.89	1478	20231006	40.05	2450	-15.51	20240205	2020	2.48	20240117	2650	-21.89	20231109	1478	40.05	20231006	1.48	N	013520	500	250 억	1332672	N	N	30	N	N
23	20240227	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	-50	5	-2.36	284739045	138799	39.05	2085	2090	2040	2745	1485	2115	2051.45	2.66	65040	2161	2137	2106	2082	2051	2122	2067	250	630	500	1350	5	1	50051252	1034	36.88	0.61	12	0.28	56.00	3361.00	2650	20231109	-22.08	1478	20231006	39.72	2450	-15.71	20240205	2020	2.23	20240117	2650	-22.08	20231109	1478	39.72	20231006	1.48	N	013520	500	250 억	1332672	N	N	30	N	N
24	20240227	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2045	-70	5	-3.31	127951060	62334	17.54	2085	2090	2040	2745	1485	2115	2052.67	2.66	17408	2161	2137	2106	2082	2051	2122	2067	250	630	500	1350	5	1	50051252	1024	36.52	0.61	12	0.12	56.00	3361.00	2650	20231109	-22.83	1478	20231006	38.36	2450	-16.53	20240205	2020	1.24	20240117	2650	-22.83	20231109	1478	38.36	20231006	1.48	N	013520	500	250 억	1332672	N	N	30	N	N
25	20240227	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-45	5	-2.13	9941365	4786	1.35	2085	2090	2070	2745	1485	2115	2077.18	2.66	-3530	2161	2137	2106	2082	2051	2122	2067	250	630	500	1350	5	1	50051252	1036	36.96	0.62	12	0.01	56.00	3361.00	2650	20231109	-21.89	1478	20231006	40.05	2450	-15.51	20240205	2020	2.48	20240117	2650	-21.89	20231109	1478	40.05	20231006	1.48	N	013520	500	250 억	1332672	N	N	30	N	N
26	20240226	160300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	-5	5	-0.24	681914615	325690	187.76	2120	2130	2075	2755	1485	2120	2093.56	2.49	84417	2256	2187	2136	2067	2016	2162	2042	250	635	500	1350	5	1	50051252	1059	37.77	0.63	12	0.65	56.00	3361.00	2650	20231109	-20.19	1478	20231006	43.10	2450	-13.67	20240205	2020	4.70	20240117	2650	-20.19	20231109	1478	43.10	20231006	1.48	N	013520	500	250 억	1246373	N	N	30	N	N
27	20240226	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	-45	5	-2.12	634393470	303085	174.73	2120	2130	2075	2755	1485	2120	2093.12	2.49	83428	2256	2187	2136	2067	2016	2162	2042	250	635	500	1350	5	1	50051252	1039	37.05	0.62	12	0.61	56.00	3361.00	2650	20231109	-21.70	1478	20231006	40.39	2450	-15.31	20240205	2020	2.72	20240117	2650	-21.70	20231109	1478	40.39	20231006	1.48	N	013520	500	250 억	1246373	N	N	7	N	N
28	20240226	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-25	5	-1.18	613303895	292942	168.88	2120	2130	2075	2755	1485	2120	2093.60	2.49	82214	2256	2187	2136	2067	2016	2162	2042	250	635	500	1350	5	1	50051252	1049	37.41	0.62	12	0.59	56.00	3361.00	2650	20231109	-20.94	1478	20231006	41.75	2450	-14.49	20240205	2020	3.71	20240117	2650	-20.94	20231109	1478	41.75	20231006	1.48	N	013520	500	250 억	1246373	N	N	7	N	N
29	20240226	130259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	-10	5	-0.47	514631295	245807	141.71	2120	2130	2075	2755	1485	2120	2093.64	2.49	70769	2256	2187	2136	2067	2016	2162	2042	250	635	500	1350	5	1	50051252	1056	37.68	0.63	12	0.49	56.00	3361.00	2650	20231109	-20.38	1478	20231006	42.76	2450	-13.88	20240205	2020	4.46	20240117	2650	-20.38	20231109	1478	42.76	20231006	1.48	N	013520	500	250 억	1246373	N	N	7	N	N
30	20240226	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	-30	5	-1.42	412837415	197501	113.86	2120	2130	2075	2755	1485	2120	2090.31	2.49	38859	2256	2187	2136	2067	2016	2162	2042	250	635	500	1350	5	1	50051252	1046	37.32	0.62	12	0.39	56.00	3361.00	2650	20231109	-21.13	1478	20231006	41.41	2450	-14.69	20240205	2020	3.47	20240117	2650	-21.13	20231109	1478	41.41	20231006	1.48	N	013520	500	250 억	1246373	N	N	7	N	N
31	20240226	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-25	5	-1.18	382213010	182836	105.40	2120	2130	2075	2755	1485	2120	2090.47	2.49	31542	2256	2187	2136	2067	2016	2162	2042	250	635	500	1350	5	1	50051252	1049	37.41	0.62	12	0.37	56.00	3361.00	2650	20231109	-20.94	1478	20231006	41.75	2450	-14.49	20240205	2020	3.71	20240117	2650	-20.94	20231109	1478	41.75	20231006	1.48	N	013520	500	250 억	1246373	N	N	7	N	N
32	20240226	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	-35	5	-1.65	168843220	80852	46.61	2120	2120	2075	2755	1485	2120	2088.30	2.49	14536	2256	2187	2136	2067	2016	2162	2042	250	635	500	1350	5	1	50051252	1044	37.23	0.62	12	0.16	56.00	3361.00	2650	20231109	-21.32	1478	20231006	41.07	2450	-14.90	20240205	2020	3.22	20240117	2650	-21.32	20231109	1478	41.07	20231006	1.48	N	013520	500	250 억	1246373	N	N	7	N	N
33	20240226	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-25	5	-1.18	22865725	10835	6.25	2120	2120	2095	2755	1485	2120	2110.36	2.49	-816	2256	2187	2136	2067	2016	2162	2042	250	635	500	1350	5	1	50051252	1049	37.41	0.62	12	0.02	56.00	3361.00	2650	20231109	-20.94	1478	20231006	41.75	2450	-14.49	20240205	2020	3.71	20240117	2650	-20.94	20231109	1478	41.75	20231006	1.48	N	013520	500	250 억	1246373	N	N	7	N	N
34	20240223	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	-85	5	-3.85	371275145	173295	296.38	2205	2205	2085	2865	1545	2205	2142.45	2.53	-22436	2245	2225	2190	2170	2135	2207	2152	250	660	500	1410	5	1	50051252	1061	37.86	0.63	12	0.35	56.00	3361.00	2650	20231109	-20.00	1478	20231006	43.44	2450	-13.47	20240205	2020	4.95	20240117	2650	-20.00	20231109	1478	43.44	20231006	1.51	N	013520	500	250 억	1267488	N	N	7	N	N
35	20240223	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	-90	5	-4.08	298500970	138685	237.19	2205	2205	2110	2865	1545	2205	2152.37	2.53	-34572	2245	2225	2190	2170	2135	2207	2152	250	660	500	1410	5	1	50051252	1059	37.77	0.63	12	0.28	56.00	3361.00	2650	20231109	-20.19	1478	20231006	43.10	2450	-13.67	20240205	2020	4.70	20240117	2650	-20.19	20231109	1478	43.10	20231006	1.51	N	013520	500	250 억	1267488	N	N	30	N	N
36	20240223	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2130	-75	5	-3.40	228771410	105810	180.96	2205	2205	2120	2865	1545	2205	2162.10	2.53	-49270	2245	2225	2190	2170	2135	2207	2152	250	660	500	1410	5	1	50051252	1066	38.04	0.63	12	0.21	56.00	3361.00	2650	20231109	-19.62	1478	20231006	44.11	2450	-13.06	20240205	2020	5.45	20240117	2650	-19.62	20231109	1478	44.11	20231006	1.51	N	013520	500	250 억	1267488	N	N	30	N	N
37	20240223	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2150	-55	5	-2.49	204068215	94237	161.17	2205	2205	2135	2865	1545	2205	2165.48	2.53	-51066	2245	2225	2190	2170	2135	2207	2152	250	660	500	1410	5	1	50051252	1076	38.39	0.64	12	0.19	56.00	3361.00	2650	20231109	-18.87	1478	20231006	45.47	2450	-12.24	20240205	2020	6.44	20240117	2650	-18.87	20231109	1478	45.47	20231006	1.51	N	013520	500	250 억	1267488	N	N	30	N	N
38	20240223	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2160	-45	5	-2.04	184084650	84932	145.25	2205	2205	2145	2865	1545	2205	2167.44	2.53	-47481	2245	2225	2190	2170	2135	2207	2152	250	660	500	1410	5	1	50051252	1081	38.57	0.64	12	0.17	56.00	3361.00	2650	20231109	-18.49	1478	20231006	46.14	2450	-11.84	20240205	2020	6.93	20240117	2650	-18.49	20231109	1478	46.14	20231006	1.51	N	013520	500	250 억	1267488	N	N	30	N	N
39	20240223	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2155	-50	5	-2.27	125679240	57855	98.95	2205	2205	2150	2865	1545	2205	2172.31	2.53	-40889	2245	2225	2190	2170	2135	2207	2152	250	660	500	1410	5	1	50051252	1079	38.48	0.64	12	0.12	56.00	3361.00	2650	20231109	-18.68	1478	20231006	45.81	2450	-12.04	20240205	2020	6.68	20240117	2650	-18.68	20231109	1478	45.81	20231006	1.51	N	013520	500	250 억	1267488	N	N	30	N	N
40	20240223	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2195	-10	5	-0.45	22918895	10447	17.87	2205	2205	2175	2865	1545	2205	2193.83	2.53	-3073	2245	2225	2190	2170	2135	2207	2152	250	660	500	1410	5	1	50051252	1099	39.20	0.65	12	0.02	56.00	3361.00	2650	20231109	-17.17	1478	20231006	48.51	2450	-10.41	20240205	2020	8.66	20240117	2650	-17.17	20231109	1478	48.51	20231006	1.51	N	013520	500	250 억	1267488	N	N	30	N	N
41	20240223	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2185	-20	5	-0.91	11694450	5313	9.09	2205	2205	2185	2865	1545	2205	2201.10	2.53	-3037	2245	2225	2190	2170	2135	2207	2152	250	660	500	1410	5	1	50051252	1094	39.02	0.65	12	0.01	56.00	3361.00	2650	20231109	-17.55	1478	20231006	47.83	2450	-10.82	20240205	2020	8.17	20240117	2650	-17.55	20231109	1478	47.83	20231006	1.51	N	013520	500	250 억	1267488	N	N	30	N	N
42	20240222	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2205	15	2	0.68	127679980	58371	38.89	2210	2210	2155	2845	1535	2190	2186.74	2.53	2388	2250	2220	2180	2150	2110	2235	2165	250	655	500	1400	5	1	50051252	1104	39.38	0.66	12	0.12	56.00	3361.00	2650	20231109	-16.79	1478	20231006	49.19	2450	-10.00	20240205	2020	9.16	20240117	2650	-16.79	20231109	1478	49.19	20231006	1.49	N	013520	500	250 억	1265067	N	N	30	N	N
43	20240222	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2195	5	2	0.23	116665155	53371	35.56	2210	2210	2155	2845	1535	2190	2185.92	2.53	1507	2250	2220	2180	2150	2110	2235	2165	250	655	500	1400	5	1	50051252	1099	39.20	0.65	12	0.11	56.00	3361.00	2650	20231109	-17.17	1478	20231006	48.51	2450	-10.41	20240205	2020	8.66	20240117	2650	-17.17	20231109	1478	48.51	20231006	1.49	N	013520	500	250 억	1265067	N	N	2	N	N
44	20240222	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2185	-5	5	-0.23	95058040	43510	28.99	2210	2210	2155	2845	1535	2190	2184.73	2.53	-379	2250	2220	2180	2150	2110	2235	2165	250	655	500	1400	5	1	50051252	1094	39.02	0.65	12	0.09	56.00	3361.00	2650	20231109	-17.55	1478	20231006	47.83	2450	-10.82	20240205	2020	8.17	20240117	2650	-17.55	20231109	1478	47.83	20231006	1.49	N	013520	500	250 억	1265067	N	N	2	N	N
45	20240222	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2180	-10	5	-0.46	46611525	21390	14.25	2210	2210	2155	2845	1535	2190	2179.08	2.53	-2894	2250	2220	2180	2150	2110	2235	2165	250	655	500	1400	5	1	50051252	1091	38.93	0.65	12	0.04	56.00	3361.00	2650	20231109	-17.74	1478	20231006	47.50	2450	-11.02	20240205	2020	7.92	20240117	2650	-17.74	20231109	1478	47.50	20231006	1.49	N	013520	500	250 억	1265067	N	N	2	N	N
46	20240222	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2190	0	3	0.00	37530990	17243	11.49	2210	2210	2155	2845	1535	2190	2176.51	2.53	-2809	2250	2220	2180	2150	2110	2235	2165	250	655	500	1400	5	1	50051252	1096	39.11	0.65	12	0.03	56.00	3361.00	2650	20231109	-17.36	1478	20231006	48.17	2450	-10.61	20240205	2020	8.42	20240117	2650	-17.36	20231109	1478	48.17	20231006	1.49	N	013520	500	250 억	1265067	N	N	2	N	N
47	20240222	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2190	0	3	0.00	33064960	15204	10.13	2210	2210	2155	2845	1535	2190	2174.65	2.53	-2073	2250	2220	2180	2150	2110	2235	2165	250	655	500	1400	5	1	50051252	1096	39.11	0.65	12	0.03	56.00	3361.00	2650	20231109	-17.36	1478	20231006	48.17	2450	-10.61	20240205	2020	8.42	20240117	2650	-17.36	20231109	1478	48.17	20231006	1.49	N	013520	500	250 억	1265067	N	N	2	N	N
48	20240222	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2180	-10	5	-0.46	26267630	12084	8.05	2210	2210	2155	2845	1535	2190	2173.62	2.53	-2507	2250	2220	2180	2150	2110	2235	2165	250	655	500	1400	5	1	50051252	1091	38.93	0.65	12	0.02	56.00	3361.00	2650	20231109	-17.74	1478	20231006	47.50	2450	-11.02	20240205	2020	7.92	20240117	2650	-17.74	20231109	1478	47.50	20231006	1.49	N	013520	500	250 억	1265067	N	N	2	N	N
49	20240222	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2185	-5	5	-0.23	2187640	994	0.66	2210	2210	2185	2845	1535	2190	2202.06	2.53	-470	2250	2220	2180	2150	2110	2235	2165	250	655	500	1400	5	1	50051252	1094	39.02	0.65	12	0.00	56.00	3361.00	2650	20231109	-17.55	1478	20231006	47.83	2450	-10.82	20240205	2020	8.17	20240117	2650	-17.55	20231109	1478	47.83	20231006	1.49	N	013520	500	250 억	1265067	N	N	2	N	N
50	20240221	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2190	0	3	0.00	324534130	149443	57.37	2180	2210	2140	2845	1535	2190	2171.61	2.46	26390	2323	2256	2218	2151	2113	2237	2132	250	655	500	1400	5	1	50051252	1096	39.11	0.65	12	0.30	56.00	3361.00	2650	20231109	-17.36	1478	20231006	48.17	2450	-10.61	20240205	2020	8.42	20240117	2650	-17.36	20231109	1478	48.17	20231006	1.50	N	013520	500	250 억	1228950	N	N	2	N	N
51	20240221	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2180	-10	5	-0.46	306120270	141021	54.14	2180	2210	2140	2845	1535	2190	2170.74	2.46	23256	2323	2256	2218	2151	2113	2237	2132	250	655	500	1400	5	1	50051252	1091	38.93	0.65	12	0.28	56.00	3361.00	2650	20231109	-17.74	1478	20231006	47.50	2450	-11.02	20240205	2020	7.92	20240117	2650	-17.74	20231109	1478	47.50	20231006	1.50	N	013520	500	250 억	1228950	N	N	29	N	N
52	20240221	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2190	0	3	0.00	246930985	113824	43.70	2180	2210	2140	2845	1535	2190	2169.41	2.46	14617	2323	2256	2218	2151	2113	2237	2132	250	655	500	1400	5	1	50051252	1096	39.11	0.65	12	0.23	56.00	3361.00	2650	20231109	-17.36	1478	20231006	48.17	2450	-10.61	20240205	2020	8.42	20240117	2650	-17.36	20231109	1478	48.17	20231006	1.50	N	013520	500	250 억	1228950	N	N	29	N	N
53	20240221	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2185	-5	5	-0.23	229054665	105659	40.56	2180	2210	2140	2845	1535	2190	2167.87	2.46	9985	2323	2256	2218	2151	2113	2237	2132	250	655	500	1400	5	1	50051252	1094	39.02	0.65	12	0.21	56.00	3361.00	2650	20231109	-17.55	1478	20231006	47.83	2450	-10.82	20240205	2020	8.17	20240117	2650	-17.55	20231109	1478	47.83	20231006	1.50	N	013520	500	250 억	1228950	N	N	29	N	N
54	20240221	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2170	-20	5	-0.91	200762005	92704	35.59	2180	2210	2140	2845	1535	2190	2165.62	2.46	5543	2323	2256	2218	2151	2113	2237	2132	250	655	500	1400	5	1	50051252	1086	38.75	0.65	12	0.19	56.00	3361.00	2650	20231109	-18.11	1478	20231006	46.82	2450	-11.43	20240205	2020	7.43	20240117	2650	-18.11	20231109	1478	46.82	20231006	1.50	N	013520	500	250 억	1228950	N	N	29	N	N
55	20240221	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2175	-15	5	-0.68	181608110	83865	32.20	2180	2210	2140	2845	1535	2190	2165.48	2.46	6414	2323	2256	2218	2151	2113	2237	2132	250	655	500	1400	5	1	50051252	1089	38.84	0.65	12	0.17	56.00	3361.00	2650	20231109	-17.92	1478	20231006	47.16	2450	-11.22	20240205	2020	7.67	20240117	2650	-17.92	20231109	1478	47.16	20231006	1.50	N	013520	500	250 억	1228950	N	N	29	N	N
56	20240221	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2170	-20	5	-0.91	141262650	65200	25.03	2180	2210	2140	2845	1535	2190	2166.61	2.46	-2757	2323	2256	2218	2151	2113	2237	2132	250	655	500	1400	5	1	50051252	1086	38.75	0.65	12	0.13	56.00	3361.00	2650	20231109	-18.11	1478	20231006	46.82	2450	-11.43	20240205	2020	7.43	20240117	2650	-18.11	20231109	1478	46.82	20231006	1.50	N	013520	500	250 억	1228950	N	N	29	N	N
57	20240221	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2160	-30	5	-1.37	8904790	4101	1.57	2180	2180	2155	2845	1535	2190	2171.37	2.46	-2042	2323	2256	2218	2151	2113	2237	2132	250	655	500	1400	5	1	50051252	1081	38.57	0.64	12	0.01	56.00	3361.00	2650	20231109	-18.49	1478	20231006	46.14	2450	-11.84	20240205	2020	6.93	20240117	2650	-18.49	20231109	1478	46.14	20231006	1.50	N	013520	500	250 억	1228950	N	N	29	N	N
58	20240220	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2190	-100	5	-4.37	577664550	260483	349.82	2280	2285	2180	2975	1605	2290	2217.83	2.57	-53928	2323	2306	2283	2266	2243	2295	2255	250	685	500	1460	5	1	50051252	1096	39.11	0.65	12	0.52	56.00	3361.00	2650	20231109	-17.36	1478	20231006	48.17	2450	-10.61	20240205	2020	8.42	20240117	2650	-17.36	20231109	1478	48.17	20231006	1.50	N	013520	500	250 억	1285377	N	N	29	N	N
59	20240220	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2200	-90	5	-3.93	491080245	220943	296.72	2280	2285	2185	2975	1605	2290	2222.66	2.57	-44635	2323	2306	2283	2266	2243	2295	2255	250	685	500	1460	5	1	50051252	1101	39.29	0.65	12	0.44	56.00	3361.00	2650	20231109	-16.98	1478	20231006	48.85	2450	-10.20	20240205	2020	8.91	20240117	2650	-16.98	20231109	1478	48.85	20231006	1.50	N	013520	500	250 억	1285377	N	N	84	N	N
60	20240220	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2205	-85	5	-3.71	422932720	189891	255.02	2280	2285	2200	2975	1605	2290	2227.24	2.57	-41539	2323	2306	2283	2266	2243	2295	2255	250	685	500	1460	5	1	50051252	1104	39.38	0.66	12	0.38	56.00	3361.00	2650	20231109	-16.79	1478	20231006	49.19	2450	-10.00	20240205	2020	9.16	20240117	2650	-16.79	20231109	1478	49.19	20231006	1.50	N	013520	500	250 억	1285377	N	N	84	N	N
61	20240220	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2220	-70	5	-3.06	295176160	131977	177.24	2280	2285	2210	2975	1605	2290	2236.57	2.57	-31175	2323	2306	2283	2266	2243	2295	2255	250	685	500	1460	5	1	50051252	1111	39.64	0.66	12	0.26	56.00	3361.00	2650	20231109	-16.23	1478	20231006	50.20	2450	-9.39	20240205	2020	9.90	20240117	2650	-16.23	20231109	1478	50.20	20231006	1.50	N	013520	500	250 억	1285377	N	N	84	N	N
62	20240220	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2215	-75	5	-3.28	237576755	106016	142.38	2280	2285	2215	2975	1605	2290	2240.95	2.57	-15071	2323	2306	2283	2266	2243	2295	2255	250	685	500	1460	5	1	50051252	1109	39.55	0.66	12	0.21	56.00	3361.00	2650	20231109	-16.42	1478	20231006	49.86	2450	-9.59	20240205	2020	9.65	20240117	2650	-16.42	20231109	1478	49.86	20231006	1.50	N	013520	500	250 억	1285377	N	N	84	N	N
63	20240220	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2235	-55	5	-2.40	170973185	76102	102.20	2280	2285	2230	2975	1605	2290	2246.63	2.57	-7034	2323	2306	2283	2266	2243	2295	2255	250	685	500	1460	5	1	50051252	1119	39.91	0.66	12	0.15	56.00	3361.00	2650	20231109	-15.66	1478	20231006	51.22	2450	-8.78	20240205	2020	10.64	20240117	2650	-15.66	20231109	1478	51.22	20231006	1.50	N	013520	500	250 억	1285377	N	N	84	N	N
64	20240220	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2245	-45	5	-1.97	113695055	50538	67.87	2280	2285	2235	2975	1605	2290	2249.69	2.57	4328	2323	2306	2283	2266	2243	2295	2255	250	685	500	1460	5	1	50051252	1124	40.09	0.67	12	0.10	56.00	3361.00	2650	20231109	-15.28	1478	20231006	51.89	2450	-8.37	20240205	2020	11.14	20240117	2650	-15.28	20231109	1478	51.89	20231006	1.50	N	013520	500	250 억	1285377	N	N	84	N	N
65	20240220	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2260	-30	5	-1.31	12095695	5360	7.20	2280	2285	2250	2975	1605	2290	2256.66	2.57	737	2323	2306	2283	2266	2243	2295	2255	250	685	500	1460	5	1	50051252	1131	40.36	0.67	12	0.01	56.00	3361.00	2650	20231109	-14.72	1478	20231006	52.91	2450	-7.76	20240205	2020	11.88	20240117	2650	-14.72	20231109	1478	52.91	20231006	1.50	N	013520	500	250 억	1285377	N	N	84	N	N
66	20240219	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2290	5	2	0.22	169465150	74434	36.13	2295	2300	2260	2970	1600	2285	2276.61	2.53	20115	2421	2352	2281	2212	2141	2317	2177	250	685	500	1460	5	1	50051252	1146	40.89	0.68	12	0.15	56.00	3361.00	2650	20231109	-13.58	1478	20231006	54.94	2450	-6.53	20240205	2020	13.37	20240117	2650	-13.58	20231109	1478	54.94	20231006	1.40	N	013520	500	250 억	1265229	N	N	84	N	N
67	20240219	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2285	0	3	0.00	134517350	59155	28.72	2295	2300	2260	2970	1600	2285	2273.98	2.53	20665	2421	2352	2281	2212	2141	2317	2177	250	685	500	1460	5	1	50051252	1144	40.80	0.68	12	0.12	56.00	3361.00	2650	20231109	-13.77	1478	20231006	54.60	2450	-6.73	20240205	2020	13.12	20240117	2650	-13.77	20231109	1478	54.60	20231006	1.40	N	013520	500	250 억	1265229	N	N	5793	N	N
68	20240219	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2270	-15	5	-0.66	91884365	40402	19.61	2295	2300	2260	2970	1600	2285	2274.25	2.53	11512	2421	2352	2281	2212	2141	2317	2177	250	685	500	1460	5	1	50051252	1136	40.54	0.68	12	0.08	56.00	3361.00	2650	20231109	-14.34	1478	20231006	53.59	2450	-7.35	20240205	2020	12.38	20240117	2650	-14.34	20231109	1478	53.59	20231006	1.40	N	013520	500	250 억	1265229	N	N	5793	N	N
69	20240219	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2270	-15	5	-0.66	80592465	35417	17.19	2295	2300	2260	2970	1600	2285	2275.53	2.53	11612	2421	2352	2281	2212	2141	2317	2177	250	685	500	1460	5	1	50051252	1136	40.54	0.68	12	0.07	56.00	3361.00	2650	20231109	-14.34	1478	20231006	53.59	2450	-7.35	20240205	2020	12.38	20240117	2650	-14.34	20231109	1478	53.59	20231006	1.40	N	013520	500	250 억	1265229	N	N	5793	N	N
70	20240219	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2270	-15	5	-0.66	60982200	26744	12.98	2295	2300	2260	2970	1600	2285	2280.22	2.53	8741	2421	2352	2281	2212	2141	2317	2177	250	685	500	1460	5	1	50051252	1136	40.54	0.68	12	0.05	56.00	3361.00	2650	20231109	-14.34	1478	20231006	53.59	2450	-7.35	20240205	2020	12.38	20240117	2650	-14.34	20231109	1478	53.59	20231006	1.40	N	013520	500	250 억	1265229	N	N	5793	N	N
71	20240219	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2280	-5	5	-0.22	50955625	22334	10.84	2295	2300	2260	2970	1600	2285	2281.53	2.53	8358	2421	2352	2281	2212	2141	2317	2177	250	685	500	1460	5	1	50051252	1141	40.71	0.68	12	0.04	56.00	3361.00	2650	20231109	-13.96	1478	20231006	54.26	2450	-6.94	20240205	2020	12.87	20240117	2650	-13.96	20231109	1478	54.26	20231006	1.40	N	013520	500	250 억	1265229	N	N	5793	N	N
72	20240219	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2290	5	2	0.22	36695970	16056	7.79	2295	2300	2260	2970	1600	2285	2285.50	2.53	7093	2421	2352	2281	2212	2141	2317	2177	250	685	500	1460	5	1	50051252	1146	40.89	0.68	12	0.03	56.00	3361.00	2650	20231109	-13.58	1478	20231006	54.94	2450	-6.53	20240205	2020	13.37	20240117	2650	-13.58	20231109	1478	54.94	20231006	1.40	N	013520	500	250 억	1265229	N	N	5793	N	N
73	20240219	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2295	10	2	0.44	1158975	505	0.25	2295	2295	2295	2970	1600	2285	2295.00	2.53	-28	2421	2352	2281	2212	2141	2317	2177	250	685	500	1460	5	1	50051252	1149	40.98	0.68	12	0.00	56.00	3361.00	2650	20231109	-13.40	1478	20231006	55.28	2450	-6.33	20240205	2020	13.61	20240117	2650	-13.40	20231109	1478	55.28	20231006	1.40	N	013520	500	250 억	1265229	N	N	5793	N	N
74	20240216	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2285	-55	5	-2.35	467473855	205576	114.56	2350	2350	2210	3040	1640	2340	2273.93	2.45	40081	2443	2391	2348	2296	2253	2370	2275	250	700	500	1490	5	1	50051252	1144	40.80	0.68	12	0.41	56.00	3361.00	2650	20231109	-13.77	1478	20231006	54.60	2450	-6.73	20240205	2020	13.12	20240117	2650	-13.77	20231109	1478	54.60	20231006	1.45	N	013520	500	250 억	1225515	N	N	5793	N	N
75	20240216	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2265	-75	5	-3.21	421785580	185479	103.36	2350	2350	2210	3040	1640	2340	2274.03	2.45	42223	2443	2391	2348	2296	2253	2370	2275	250	700	500	1490	5	1	50051252	1134	40.45	0.67	12	0.37	56.00	3361.00	2650	20231109	-14.53	1478	20231006	53.25	2450	-7.55	20240205	2020	12.13	20240117	2650	-14.53	20231109	1478	53.25	20231006	1.45	N	013520	500	250 억	1225515	N	N	3867	N	N
76	20240216	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2280	-60	5	-2.56	398140115	175046	97.55	2350	2350	2210	3040	1640	2340	2274.49	2.45	40016	2443	2391	2348	2296	2253	2370	2275	250	700	500	1490	5	1	50051252	1141	40.71	0.68	12	0.35	56.00	3361.00	2650	20231109	-13.96	1478	20231006	54.26	2450	-6.94	20240205	2020	12.87	20240117	2650	-13.96	20231109	1478	54.26	20231006	1.45	N	013520	500	250 억	1225515	N	N	3867	N	N
77	20240216	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2295	-45	5	-1.92	350212605	153985	85.81	2350	2350	2210	3040	1640	2340	2274.33	2.45	36669	2443	2391	2348	2296	2253	2370	2275	250	700	500	1490	5	1	50051252	1149	40.98	0.68	12	0.31	56.00	3361.00	2650	20231109	-13.40	1478	20231006	55.28	2450	-6.33	20240205	2020	13.61	20240117	2650	-13.40	20231109	1478	55.28	20231006	1.45	N	013520	500	250 억	1225515	N	N	3867	N	N
78	20240216	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2265	-75	5	-3.21	270849375	119143	66.40	2350	2350	2210	3040	1640	2340	2273.31	2.45	11393	2443	2391	2348	2296	2253	2370	2275	250	700	500	1490	5	1	50051252	1134	40.45	0.67	12	0.24	56.00	3361.00	2650	20231109	-14.53	1478	20231006	53.25	2450	-7.55	20240205	2020	12.13	20240117	2650	-14.53	20231109	1478	53.25	20231006	1.45	N	013520	500	250 억	1225515	N	N	3867	N	N
79	20240216	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2290	-50	5	-2.14	65252090	28410	15.83	2350	2350	2280	3040	1640	2340	2296.80	2.45	-954	2443	2391	2348	2296	2253	2370	2275	250	700	500	1490	5	1	50051252	1146	40.89	0.68	12	0.06	56.00	3361.00	2650	20231109	-13.58	1478	20231006	54.94	2450	-6.53	20240205	2020	13.37	20240117	2650	-13.58	20231109	1478	54.94	20231006	1.45	N	013520	500	250 억	1225515	N	N	3867	N	N
80	20240216	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2280	-60	5	-2.56	32343065	14057	7.83	2350	2350	2280	3040	1640	2340	2300.85	2.45	-2237	2443	2391	2348	2296	2253	2370	2275	250	700	500	1490	5	1	50051252	1141	40.71	0.68	12	0.03	56.00	3361.00	2650	20231109	-13.96	1478	20231006	54.26	2450	-6.94	20240205	2020	12.87	20240117	2650	-13.96	20231109	1478	54.26	20231006	1.45	N	013520	500	250 억	1225515	N	N	3867	N	N
81	20240216	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2350	10	2	0.43	28200	12	0.01	2350	2350	2350	3040	1640	2340	2350.00	2.45	1	2443	2391	2348	2296	2253	2370	2275	250	700	500	1490	5	1	50051252	1176	41.96	0.70	12	0.00	56.00	3361.00	2650	20231109	-11.32	1478	20231006	59.00	2450	-4.08	20240205	2020	16.34	20240117	2650	-11.32	20231109	1478	59.00	20231006	1.45	N	013520	500	250 억	1225515	N	N	3867	N	N
82	20240215	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2340	-40	5	-1.68	417602265	178943	129.71	2395	2400	2305	3090	1670	2380	2333.60	2.51	-32810	2463	2421	2343	2301	2223	2442	2322	250	710	500	1520	5	1	50051252	1171	41.79	0.70	12	0.36	56.00	3361.00	2650	20231109	-11.70	1478	20231006	58.32	2450	-4.49	20240205	2020	15.84	20240117	2650	-11.70	20231109	1478	58.32	20231006	1.50	N	013520	500	250 억	1256792	N	N	3867	N	N
83	20240215	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2350	-30	5	-1.26	367402780	157521	114.18	2395	2400	2305	3090	1670	2380	2332.41	2.51	-28567	2463	2421	2343	2301	2223	2442	2322	250	710	500	1520	5	1	50051252	1176	41.96	0.70	12	0.31	56.00	3361.00	2650	20231109	-11.32	1478	20231006	59.00	2450	-4.08	20240205	2020	16.34	20240117	2650	-11.32	20231109	1478	59.00	20231006	1.50	N	013520	500	250 억	1256792	N	N	1920	N	N
84	20240215	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2325	-55	5	-2.31	256588555	109773	79.57	2395	2400	2320	3090	1670	2380	2337.45	2.51	-19725	2463	2421	2343	2301	2223	2442	2322	250	710	500	1520	5	1	50051252	1164	41.52	0.69	12	0.22	56.00	3361.00	2650	20231109	-12.26	1478	20231006	57.31	2450	-5.10	20240205	2020	15.10	20240117	2650	-12.26	20231109	1478	57.31	20231006	1.50	N	013520	500	250 억	1256792	N	N	1920	N	N
85	20240215	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2335	-45	5	-1.89	190534155	81396	59.00	2395	2400	2325	3090	1670	2380	2340.83	2.51	-9880	2463	2421	2343	2301	2223	2442	2322	250	710	500	1520	5	1	50051252	1169	41.70	0.69	12	0.16	56.00	3361.00	2650	20231109	-11.89	1478	20231006	57.98	2450	-4.69	20240205	2020	15.59	20240117	2650	-11.89	20231109	1478	57.98	20231006	1.50	N	013520	500	250 억	1256792	N	N	1920	N	N
86	20240215	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2340	-40	5	-1.68	167070425	71361	51.73	2395	2400	2325	3090	1670	2380	2341.20	2.51	-9478	2463	2421	2343	2301	2223	2442	2322	250	710	500	1520	5	1	50051252	1171	41.79	0.70	12	0.14	56.00	3361.00	2650	20231109	-11.70	1478	20231006	58.32	2450	-4.49	20240205	2020	15.84	20240117	2650	-11.70	20231109	1478	58.32	20231006	1.50	N	013520	500	250 억	1256792	N	N	1920	N	N
87	20240215	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2345	-35	5	-1.47	97216675	41444	30.04	2395	2400	2330	3090	1670	2380	2345.74	2.51	-8625	2463	2421	2343	2301	2223	2442	2322	250	710	500	1520	5	1	50051252	1174	41.88	0.70	12	0.08	56.00	3361.00	2650	20231109	-11.51	1478	20231006	58.66	2450	-4.29	20240205	2020	16.09	20240117	2650	-11.51	20231109	1478	58.66	20231006	1.50	N	013520	500	250 억	1256792	N	N	1920	N	N
88	20240215	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2335	-45	5	-1.89	68663280	29249	21.20	2395	2400	2330	3090	1670	2380	2347.54	2.51	-5531	2463	2421	2343	2301	2223	2442	2322	250	710	500	1520	5	1	50051252	1169	41.70	0.69	12	0.06	56.00	3361.00	2650	20231109	-11.89	1478	20231006	57.98	2450	-4.69	20240205	2020	15.59	20240117	2650	-11.89	20231109	1478	57.98	20231006	1.50	N	013520	500	250 억	1256792	N	N	1920	N	N
89	20240215	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2355	-25	5	-1.05	5835165	2461	1.78	2395	2400	2350	3090	1670	2380	2371.05	2.51	-1766	2463	2421	2343	2301	2223	2442	2322	250	710	500	1520	5	1	50051252	1179	42.05	0.70	12	0.00	56.00	3361.00	2650	20231109	-11.13	1478	20231006	59.34	2450	-3.88	20240205	2020	16.58	20240117	2650	-11.13	20231109	1478	59.34	20231006	1.50	N	013520	500	250 억	1256792	N	N	1920	N	N
90	20240214	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2380	60	2	2.59	318383685	135202	82.85	2320	2385	2265	3015	1625	2320	2354.74	2.46	25764	2380	2350	2310	2280	2240	2355	2285	250	695	500	1480	5	1	50051252	1191	42.50	0.71	12	0.27	56.00	3361.00	2650	20231109	-10.19	1478	20231006	61.03	2450	-2.86	20240205	2020	17.82	20240117	2650	-10.19	20231109	1478	61.03	20231006	1.43	N	013520	500	250 억	1228958	N	N	1920	N	N
91	20240214	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2350	30	2	1.29	254825255	108459	66.46	2320	2380	2265	3015	1625	2320	2349.51	2.46	29449	2380	2350	2310	2280	2240	2355	2285	250	695	500	1480	5	1	50051252	1176	41.96	0.70	12	0.22	56.00	3361.00	2650	20231109	-11.32	1478	20231006	59.00	2450	-4.08	20240205	2020	16.34	20240117	2650	-11.32	20231109	1478	59.00	20231006	1.43	N	013520	500	250 억	1228958	N	N	0	N	N
92	20240214	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2370	50	2	2.16	200521040	85369	52.31	2320	2380	2265	3015	1625	2320	2348.87	2.46	28115	2380	2350	2310	2280	2240	2355	2285	250	695	500	1480	5	1	50051252	1186	42.32	0.71	12	0.17	56.00	3361.00	2650	20231109	-10.57	1478	20231006	60.35	2450	-3.27	20240205	2020	17.33	20240117	2650	-10.57	20231109	1478	60.35	20231006	1.43	N	013520	500	250 억	1228958	N	N	0	N	N
93	20240214	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2365	45	2	1.94	184377685	78555	48.14	2320	2380	2265	3015	1625	2320	2347.12	2.46	28900	2380	2350	2310	2280	2240	2355	2285	250	695	500	1480	5	1	50051252	1184	42.23	0.70	12	0.16	56.00	3361.00	2650	20231109	-10.75	1478	20231006	60.01	2450	-3.47	20240205	2020	17.08	20240117	2650	-10.75	20231109	1478	60.01	20231006	1.43	N	013520	500	250 억	1228958	N	N	0	N	N
94	20240214	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2365	45	2	1.94	168669735	71915	44.07	2320	2380	2265	3015	1625	2320	2345.40	2.46	27316	2380	2350	2310	2280	2240	2355	2285	250	695	500	1480	5	1	50051252	1184	42.23	0.70	12	0.14	56.00	3361.00	2650	20231109	-10.75	1478	20231006	60.01	2450	-3.47	20240205	2020	17.08	20240117	2650	-10.75	20231109	1478	60.01	20231006	1.43	N	013520	500	250 억	1228958	N	N	0	N	N
95	20240214	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2355	35	2	1.51	113955980	48763	29.88	2320	2365	2265	3015	1625	2320	2336.94	2.46	14831	2380	2350	2310	2280	2240	2355	2285	250	695	500	1480	5	1	50051252	1179	42.05	0.70	12	0.10	56.00	3361.00	2650	20231109	-11.13	1478	20231006	59.34	2450	-3.88	20240205	2020	16.58	20240117	2650	-11.13	20231109	1478	59.34	20231006	1.43	N	013520	500	250 억	1228958	N	N	0	N	N
96	20240214	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2295	-25	5	-1.08	8748870	3795	2.33	2320	2320	2265	3015	1625	2320	2305.37	2.46	675	2380	2350	2310	2280	2240	2355	2285	250	695	500	1480	5	1	50051252	1149	40.98	0.68	12	0.01	56.00	3361.00	2650	20231109	-13.40	1478	20231006	55.28	2450	-6.33	20240205	2020	13.61	20240117	2650	-13.40	20231109	1478	55.28	20231006	1.43	N	013520	500	250 억	1228958	N	N	0	N	N
97	20240213	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2320	0	3	0.00	376961020	163167	71.31	2320	2340	2270	3015	1625	2320	2310.28	2.36	50256	2410	2365	2300	2255	2190	2332	2222	250	695	500	1480	5	1	50051252	1161	41.43	0.69	12	0.33	56.00	3361.00	2650	20231109	-12.45	1478	20231006	56.97	2450	-5.31	20240205	2020	14.85	20240117	2650	-12.45	20231109	1478	56.97	20231006	1.44	N	013520	500	250 억	1179536	N	N	0	N	N
98	20240213	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2310	-10	5	-0.43	346274885	149922	65.52	2320	2340	2270	3015	1625	2320	2309.70	2.36	47714	2410	2365	2300	2255	2190	2332	2222	250	695	500	1480	5	1	50051252	1156	41.25	0.69	12	0.30	56.00	3361.00	2650	20231109	-12.83	1478	20231006	56.29	2450	-5.71	20240205	2020	14.36	20240117	2650	-12.83	20231109	1478	56.29	20231006	1.44	N	013520	500	250 억	1179536	N	N	0	N	N
99	20240213	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2330	10	2	0.43	292021495	126475	55.27	2320	2340	2270	3015	1625	2320	2308.93	2.36	43103	2410	2365	2300	2255	2190	2332	2222	250	695	500	1480	5	1	50051252	1166	41.61	0.69	12	0.25	56.00	3361.00	2650	20231109	-12.08	1478	20231006	57.65	2450	-4.90	20240205	2020	15.35	20240117	2650	-12.08	20231109	1478	57.65	20231006	1.44	N	013520	500	250 억	1179536	N	N	0	N	N
100	20240213	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2325	5	2	0.22	270702720	117303	51.26	2320	2340	2270	3015	1625	2320	2307.72	2.36	42708	2410	2365	2300	2255	2190	2332	2222	250	695	500	1480	5	1	50051252	1164	41.52	0.69	12	0.23	56.00	3361.00	2650	20231109	-12.26	1478	20231006	57.31	2450	-5.10	20240205	2020	15.10	20240117	2650	-12.26	20231109	1478	57.31	20231006	1.44	N	013520	500	250 억	1179536	N	N	0	N	N
101	20240213	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2330	10	2	0.43	256535580	111220	48.61	2320	2340	2270	3015	1625	2320	2306.56	2.36	41444	2410	2365	2300	2255	2190	2332	2222	250	695	500	1480	5	1	50051252	1166	41.61	0.69	12	0.22	56.00	3361.00	2650	20231109	-12.08	1478	20231006	57.65	2450	-4.90	20240205	2020	15.35	20240117	2650	-12.08	20231109	1478	57.65	20231006	1.44	N	013520	500	250 억	1179536	N	N	0	N	N
102	20240213	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2325	5	2	0.22	215290630	93496	40.86	2320	2325	2270	3015	1625	2320	2302.67	2.36	32052	2410	2365	2300	2255	2190	2332	2222	250	695	500	1480	5	1	50051252	1164	41.52	0.69	12	0.19	56.00	3361.00	2650	20231109	-12.26	1478	20231006	57.31	2450	-5.10	20240205	2020	15.10	20240117	2650	-12.26	20231109	1478	57.31	20231006	1.44	N	013520	500	250 억	1179536	N	N	0	N	N
103	20240213	100226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2285	-35	5	-1.51	119839045	52210	22.82	2320	2320	2270	3015	1625	2320	2295.33	2.36	5160	2410	2365	2300	2255	2190	2332	2222	250	695	500	1480	5	1	50051252	1144	40.80	0.68	12	0.10	56.00	3361.00	2650	20231109	-13.77	1478	20231006	54.60	2450	-6.73	20240205	2020	13.12	20240117	2650	-13.77	20231109	1478	54.60	20231006	1.44	N	013520	500	250 억	1179536	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History