KissMeData/010580/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

43 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	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1559	-6	5	-0.38	101853246	65182	59.54	1565	1587	1552	2030	1096	1565	1562.62	0.45	8077	1603	1584	1571	1552	1539	1593	1561	556	465	500	930	1	1	111251760	1734	16.76	2.59	12	0.06	93.00	603.00	4985	20230419	-68.73	1540	20240126	1.23	1862	-16.27	20240110	1540	1.23	20240126	4985	-68.73	20230419	1540	1.23	20240126	0.11	N	010580	500	556 억	502226	N	N	463	N	N
3	20240229	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1564	-1	5	-0.06	84575716	54088	49.40	1565	1587	1559	2030	1096	1565	1563.67	0.45	7961	1603	1584	1571	1552	1539	1593	1561	556	465	500	930	1	1	111251760	1740	16.82	2.59	12	0.05	93.00	603.00	4985	20230419	-68.63	1540	20240126	1.56	1862	-16.00	20240110	1540	1.56	20240126	4985	-68.63	20230419	1540	1.56	20240126	0.11	N	010580	500	556 억	502226	N	N	538	N	N
4	20240229	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1564	-1	5	-0.06	61982349	39621	36.19	1565	1587	1559	2030	1096	1565	1564.38	0.45	6857	1603	1584	1571	1552	1539	1593	1561	556	465	500	930	1	1	111251760	1740	16.82	2.59	12	0.04	93.00	603.00	4985	20230419	-68.63	1540	20240126	1.56	1862	-16.00	20240110	1540	1.56	20240126	4985	-68.63	20230419	1540	1.56	20240126	0.11	N	010580	500	556 억	502226	N	N	538	N	N
5	20240229	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1566	1	2	0.06	58977681	37700	34.44	1565	1587	1559	2030	1096	1565	1564.39	0.45	6966	1603	1584	1571	1552	1539	1593	1561	556	465	500	930	1	1	111251760	1742	16.84	2.60	12	0.03	93.00	603.00	4985	20230419	-68.59	1540	20240126	1.69	1862	-15.90	20240110	1540	1.69	20240126	4985	-68.59	20230419	1540	1.69	20240126	0.11	N	010580	500	556 억	502226	N	N	538	N	N
6	20240229	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1570	5	2	0.32	55670071	35587	32.51	1565	1587	1559	2030	1096	1565	1564.34	0.45	6997	1603	1584	1571	1552	1539	1593	1561	556	465	500	930	1	1	111251760	1747	16.88	2.60	12	0.03	93.00	603.00	4985	20230419	-68.51	1540	20240126	1.95	1862	-15.68	20240110	1540	1.95	20240126	4985	-68.51	20230419	1540	1.95	20240126	0.11	N	010580	500	556 억	502226	N	N	538	N	N
7	20240229	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1568	3	2	0.19	28707147	18345	16.76	1565	1587	1559	2030	1096	1565	1564.85	0.45	5047	1603	1584	1571	1552	1539	1593	1561	556	465	500	930	1	1	111251760	1744	16.86	2.60	12	0.02	93.00	603.00	4985	20230419	-68.55	1540	20240126	1.82	1862	-15.79	20240110	1540	1.82	20240126	4985	-68.55	20230419	1540	1.82	20240126	0.11	N	010580	500	556 억	502226	N	N	538	N	N
8	20240229	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1575	10	2	0.64	25478231	16288	14.88	1565	1587	1559	2030	1096	1565	1564.23	0.45	4278	1603	1584	1571	1552	1539	1593	1561	556	465	500	930	1	1	111251760	1752	16.94	2.61	12	0.01	93.00	603.00	4985	20230419	-68.41	1540	20240126	2.27	1862	-15.41	20240110	1540	2.27	20240126	4985	-68.41	20230419	1540	2.27	20240126	0.11	N	010580	500	556 억	502226	N	N	538	N	N
9	20240229	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1570	5	2	0.32	184685	118	0.11	1565	1570	1565	2030	1096	1565	1565.13	0.45	-12	1603	1584	1571	1552	1539	1593	1561	556	465	500	930	1	1	111251760	1747	16.88	2.60	12	0.00	93.00	603.00	4985	20230419	-68.51	1540	20240126	1.95	1862	-15.68	20240110	1540	1.95	20240126	4985	-68.51	20230419	1540	1.95	20240126	0.11	N	010580	500	556 억	502226	N	N	538	N	N
10	20240228	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1565	-9	5	-0.57	171026248	109078	122.41	1563	1590	1558	2045	1102	1574	1567.93	0.44	11703	1654	1613	1593	1552	1532	1604	1543	556	471	500	940	1	1	111251760	1741	16.83	2.60	12	0.10	93.00	603.00	4985	20230419	-68.61	1540	20240126	1.62	1862	-15.95	20240110	1540	1.62	20240126	4985	-68.61	20230419	1540	1.62	20240126	0.11	N	010580	500	556 억	490586	N	N	538	N	N
11	20240228	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1574	0	3	0.00	139665712	89049	99.93	1563	1590	1558	2045	1102	1574	1568.41	0.44	11735	1654	1613	1593	1552	1532	1604	1543	556	471	500	940	1	1	111251760	1751	16.92	2.61	12	0.08	93.00	603.00	4985	20230419	-68.43	1540	20240126	2.21	1862	-15.47	20240110	1540	2.21	20240126	4985	-68.43	20230419	1540	2.21	20240126	0.11	N	010580	500	556 억	490586	N	N	37	N	N
12	20240228	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1579	5	2	0.32	102155892	65057	73.01	1563	1590	1558	2045	1102	1574	1570.25	0.44	6012	1654	1613	1593	1552	1532	1604	1543	556	471	500	940	1	1	111251760	1757	16.98	2.62	12	0.06	93.00	603.00	4985	20230419	-68.32	1540	20240126	2.53	1862	-15.20	20240110	1540	2.53	20240126	4985	-68.32	20230419	1540	2.53	20240126	0.11	N	010580	500	556 억	490586	N	N	37	N	N
13	20240228	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1568	-6	5	-0.38	96544759	61473	68.99	1563	1590	1558	2045	1102	1574	1570.52	0.44	5921	1654	1613	1593	1552	1532	1604	1543	556	471	500	940	1	1	111251760	1744	16.86	2.60	12	0.06	93.00	603.00	4985	20230419	-68.55	1540	20240126	1.82	1862	-15.79	20240110	1540	1.82	20240126	4985	-68.55	20230419	1540	1.82	20240126	0.11	N	010580	500	556 억	490586	N	N	37	N	N
14	20240228	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1573	-1	5	-0.06	72903527	46341	52.01	1563	1590	1563	2045	1102	1574	1573.20	0.44	4495	1654	1613	1593	1552	1532	1604	1543	556	471	500	940	1	1	111251760	1750	16.91	2.61	12	0.04	93.00	603.00	4985	20230419	-68.45	1540	20240126	2.14	1862	-15.52	20240110	1540	2.14	20240126	4985	-68.45	20230419	1540	2.14	20240126	0.11	N	010580	500	556 억	490586	N	N	37	N	N
15	20240228	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1578	4	2	0.25	50767475	32267	36.21	1563	1590	1563	2045	1102	1574	1573.36	0.44	338	1654	1613	1593	1552	1532	1604	1543	556	471	500	940	1	1	111251760	1756	16.97	2.62	12	0.03	93.00	603.00	4985	20230419	-68.35	1540	20240126	2.47	1862	-15.25	20240110	1540	2.47	20240126	4985	-68.35	20230419	1540	2.47	20240126	0.11	N	010580	500	556 억	490586	N	N	37	N	N
16	20240228	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	6	2	0.38	32053381	20422	22.92	1563	1590	1563	2045	1102	1574	1569.55	0.44	-803	1654	1613	1593	1552	1532	1604	1543	556	471	500	940	1	1	111251760	1758	16.99	2.62	12	0.02	93.00	603.00	4985	20230419	-68.30	1540	20240126	2.60	1862	-15.15	20240110	1540	2.60	20240126	4985	-68.30	20230419	1540	2.60	20240126	0.11	N	010580	500	556 억	490586	N	N	37	N	N
17	20240228	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1565	-9	5	-0.57	18231048	11664	13.09	1563	1579	1563	2045	1102	1574	1563.02	0.44	-1344	1654	1613	1593	1552	1532	1604	1543	556	471	500	940	1	1	111251760	1741	16.83	2.60	12	0.01	93.00	603.00	4985	20230419	-68.61	1540	20240126	1.62	1862	-15.95	20240110	1540	1.62	20240126	4985	-68.61	20230419	1540	1.62	20240126	0.11	N	010580	500	556 억	490586	N	N	37	N	N
18	20240227	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1574	-50	5	-3.08	141150036	88845	142.20	1634	1634	1573	2110	1137	1624	1588.82	0.46	-33393	1654	1638	1614	1598	1574	1647	1607	556	486	500	970	1	1	111251760	1751	16.92	2.61	12	0.08	93.00	603.00	4985	20230419	-68.43	1540	20240126	2.21	1862	-15.47	20240110	1540	2.21	20240126	4985	-68.43	20230419	1540	2.21	20240126	0.12	N	010580	500	556 억	515562	N	N	37	N	N
19	20240227	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1578	-46	5	-2.83	132605379	83431	133.53	1634	1634	1573	2110	1137	1624	1589.40	0.46	-32053	1654	1638	1614	1598	1574	1647	1607	556	486	500	970	1	1	111251760	1756	16.97	2.62	12	0.07	93.00	603.00	4985	20230419	-68.35	1540	20240126	2.47	1862	-15.25	20240110	1540	2.47	20240126	4985	-68.35	20230419	1540	2.47	20240126	0.12	N	010580	500	556 억	515562	N	N	67	N	N
20	20240227	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1583	-41	5	-2.52	102977764	64666	103.50	1634	1634	1581	2110	1137	1624	1592.46	0.46	-21667	1654	1638	1614	1598	1574	1647	1607	556	486	500	970	1	1	111251760	1761	17.02	2.63	12	0.06	93.00	603.00	4985	20230419	-68.24	1540	20240126	2.79	1862	-14.98	20240110	1540	2.79	20240126	4985	-68.24	20230419	1540	2.79	20240126	0.12	N	010580	500	556 억	515562	N	N	67	N	N
21	20240227	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1593	-31	5	-1.91	74723357	46856	74.99	1634	1634	1586	2110	1137	1624	1594.74	0.46	-13388	1654	1638	1614	1598	1574	1647	1607	556	486	500	970	1	1	111251760	1772	17.13	2.64	12	0.04	93.00	603.00	4985	20230419	-68.04	1540	20240126	3.44	1862	-14.45	20240110	1540	3.44	20240126	4985	-68.04	20230419	1540	3.44	20240126	0.12	N	010580	500	556 억	515562	N	N	67	N	N
22	20240227	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1597	-27	5	-1.66	51981248	32557	52.11	1634	1634	1590	2110	1137	1624	1596.62	0.46	-7259	1654	1638	1614	1598	1574	1647	1607	556	486	500	970	1	1	111251760	1777	17.17	2.65	12	0.03	93.00	603.00	4985	20230419	-67.96	1540	20240126	3.70	1862	-14.23	20240110	1540	3.70	20240126	4985	-67.96	20230419	1540	3.70	20240126	0.12	N	010580	500	556 억	515562	N	N	67	N	N
23	20240227	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1603	-21	5	-1.29	47729973	29892	47.84	1634	1634	1590	2110	1137	1624	1596.75	0.46	-4818	1654	1638	1614	1598	1574	1647	1607	556	486	500	970	1	1	111251760	1783	17.24	2.66	12	0.03	93.00	603.00	4985	20230419	-67.84	1540	20240126	4.09	1862	-13.91	20240110	1540	4.09	20240126	4985	-67.84	20230419	1540	4.09	20240126	0.12	N	010580	500	556 억	515562	N	N	67	N	N
24	20240227	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	-22	5	-1.35	16823631	10506	16.81	1634	1634	1594	2110	1137	1624	1601.34	0.46	-3024	1654	1638	1614	1598	1574	1647	1607	556	486	500	970	1	1	111251760	1782	17.23	2.66	12	0.01	93.00	603.00	4985	20230419	-67.86	1540	20240126	4.03	1862	-13.96	20240110	1540	4.03	20240126	4985	-67.86	20230419	1540	4.03	20240126	0.12	N	010580	500	556 억	515562	N	N	67	N	N
25	20240227	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1620	-4	5	-0.25	224072	138	0.22	1634	1634	1620	2110	1137	1624	1623.71	0.46	-131	1654	1638	1614	1598	1574	1647	1607	556	486	500	970	1	1	111251760	1802	17.42	2.69	12	0.00	93.00	603.00	4985	20230419	-67.50	1540	20240126	5.19	1862	-13.00	20240110	1540	5.19	20240126	4985	-67.50	20230419	1540	5.19	20240126	0.12	N	010580	500	556 억	515562	N	N	67	N	N
26	20240226	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1624	24	2	1.50	99900981	62470	93.49	1615	1630	1590	2080	1120	1600	1599.18	0.46	3582	1636	1618	1609	1591	1582	1613	1586	556	480	500	960	1	1	111251760	1807	17.46	2.69	12	0.06	93.00	603.00	4985	20230419	-67.42	1540	20240126	5.45	1862	-12.78	20240110	1540	5.45	20240126	4985	-67.42	20230419	1540	5.45	20240126	0.11	N	010580	500	556 억	511981	N	N	67	N	N
27	20240226	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1600	0	3	0.00	90896447	56900	85.16	1615	1630	1590	2080	1120	1600	1597.48	0.46	3984	1636	1618	1609	1591	1582	1613	1586	556	480	500	960	1	1	111251760	1780	17.20	2.65	12	0.05	93.00	603.00	4985	20230419	-67.90	1540	20240126	3.90	1862	-14.07	20240110	1540	3.90	20240126	4985	-67.90	20230419	1540	3.90	20240126	0.11	N	010580	500	556 억	511981	N	N	17	N	N
28	20240226	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	10	2	0.62	78147607	48911	73.20	1615	1630	1590	2080	1120	1600	1597.75	0.46	3404	1636	1618	1609	1591	1582	1613	1586	556	480	500	960	1	1	111251760	1791	17.31	2.67	12	0.04	93.00	603.00	4985	20230419	-67.70	1540	20240126	4.55	1862	-13.53	20240110	1540	4.55	20240126	4985	-67.70	20230419	1540	4.55	20240126	0.11	N	010580	500	556 억	511981	N	N	17	N	N
29	20240226	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1600	0	3	0.00	37085807	23219	34.75	1615	1615	1590	2080	1120	1600	1597.22	0.46	-3521	1636	1618	1609	1591	1582	1613	1586	556	480	500	960	1	1	111251760	1780	17.20	2.65	12	0.02	93.00	603.00	4985	20230419	-67.90	1540	20240126	3.90	1862	-14.07	20240110	1540	3.90	20240126	4985	-67.90	20230419	1540	3.90	20240126	0.11	N	010580	500	556 억	511981	N	N	17	N	N
30	20240226	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1600	0	3	0.00	33264400	20831	31.18	1615	1615	1590	2080	1120	1600	1596.87	0.46	-3598	1636	1618	1609	1591	1582	1613	1586	556	480	500	960	1	1	111251760	1780	17.20	2.65	12	0.02	93.00	603.00	4985	20230419	-67.90	1540	20240126	3.90	1862	-14.07	20240110	1540	3.90	20240126	4985	-67.90	20230419	1540	3.90	20240126	0.11	N	010580	500	556 억	511981	N	N	17	N	N
31	20240226	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1598	-2	5	-0.12	31994056	20037	29.99	1615	1615	1590	2080	1120	1600	1596.75	0.46	-2984	1636	1618	1609	1591	1582	1613	1586	556	480	500	960	1	1	111251760	1778	17.18	2.65	12	0.02	93.00	603.00	4985	20230419	-67.94	1540	20240126	3.77	1862	-14.18	20240110	1540	3.77	20240126	4985	-67.94	20230419	1540	3.77	20240126	0.11	N	010580	500	556 억	511981	N	N	17	N	N
32	20240226	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1599	-1	5	-0.06	11056617	6909	10.34	1615	1615	1596	2080	1120	1600	1600.32	0.46	-2190	1636	1618	1609	1591	1582	1613	1586	556	480	500	960	1	1	111251760	1779	17.19	2.65	12	0.01	93.00	603.00	4985	20230419	-67.92	1540	20240126	3.83	1862	-14.12	20240110	1540	3.83	20240126	4985	-67.92	20230419	1540	3.83	20240126	0.11	N	010580	500	556 억	511981	N	N	17	N	N
33	20240226	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	15	2	0.94	29070	18	0.03	1615	1615	1615	2080	1120	1600	1615.00	0.46	0	1636	1618	1609	1591	1582	1613	1586	556	480	500	960	1	1	111251760	1797	17.37	2.68	12	0.00	93.00	603.00	4985	20230419	-67.60	1540	20240126	4.87	1862	-13.27	20240110	1540	4.87	20240126	4985	-67.60	20230419	1540	4.87	20240126	0.11	N	010580	500	556 억	511981	N	N	17	N	N
34	20240223	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1600	-24	5	-1.48	107302538	66735	87.48	1620	1627	1600	2110	1137	1624	1607.90	0.47	-7803	1680	1652	1638	1610	1596	1645	1603	556	486	500	970	1	1	111251760	1780	17.20	2.65	12	0.06	93.00	603.00	4985	20230419	-67.90	1540	20240126	3.90	1862	-14.07	20240110	1540	3.90	20240126	4985	-67.90	20230419	1540	3.90	20240126	0.11	N	010580	500	556 억	519929	N	N	17	N	N
35	20240223	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	-13	5	-0.80	102491396	63730	83.54	1620	1627	1600	2110	1137	1624	1608.21	0.47	-7601	1680	1652	1638	1610	1596	1645	1603	556	486	500	970	1	1	111251760	1792	17.32	2.67	12	0.06	93.00	603.00	4985	20230419	-67.68	1540	20240126	4.61	1862	-13.48	20240110	1540	4.61	20240126	4985	-67.68	20230419	1540	4.61	20240126	0.11	N	010580	500	556 억	519929	N	N	65	N	N
36	20240223	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	-13	5	-0.80	65938792	40928	53.65	1620	1627	1603	2110	1137	1624	1611.09	0.47	-730	1680	1652	1638	1610	1596	1645	1603	556	486	500	970	1	1	111251760	1792	17.32	2.67	12	0.04	93.00	603.00	4985	20230419	-67.68	1540	20240126	4.61	1862	-13.48	20240110	1540	4.61	20240126	4985	-67.68	20230419	1540	4.61	20240126	0.11	N	010580	500	556 억	519929	N	N	65	N	N
37	20240223	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	-13	5	-0.80	49527753	30715	40.26	1620	1627	1603	2110	1137	1624	1612.49	0.47	-534	1680	1652	1638	1610	1596	1645	1603	556	486	500	970	1	1	111251760	1792	17.32	2.67	12	0.03	93.00	603.00	4985	20230419	-67.68	1540	20240126	4.61	1862	-13.48	20240110	1540	4.61	20240126	4985	-67.68	20230419	1540	4.61	20240126	0.11	N	010580	500	556 억	519929	N	N	65	N	N
38	20240223	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1618	-6	5	-0.37	42382792	26270	34.44	1620	1627	1603	2110	1137	1624	1613.35	0.47	1035	1680	1652	1638	1610	1596	1645	1603	556	486	500	970	1	1	111251760	1800	17.40	2.68	12	0.02	93.00	603.00	4985	20230419	-67.54	1540	20240126	5.06	1862	-13.10	20240110	1540	5.06	20240126	4985	-67.54	20230419	1540	5.06	20240126	0.11	N	010580	500	556 억	519929	N	N	65	N	N
39	20240223	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1625	1	2	0.06	40993371	25409	33.31	1620	1627	1603	2110	1137	1624	1613.34	0.47	1312	1680	1652	1638	1610	1596	1645	1603	556	486	500	970	1	1	111251760	1808	17.47	2.69	12	0.02	93.00	603.00	4985	20230419	-67.40	1540	20240126	5.52	1862	-12.73	20240110	1540	5.52	20240126	4985	-67.40	20230419	1540	5.52	20240126	0.11	N	010580	500	556 억	519929	N	N	65	N	N
40	20240223	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1617	-7	5	-0.43	24379836	15175	19.89	1620	1621	1603	2110	1137	1624	1606.58	0.47	5856	1680	1652	1638	1610	1596	1645	1603	556	486	500	970	1	1	111251760	1799	17.39	2.68	12	0.01	93.00	603.00	4985	20230419	-67.56	1540	20240126	5.00	1862	-13.16	20240110	1540	5.00	20240126	4985	-67.56	20230419	1540	5.00	20240126	0.11	N	010580	500	556 억	519929	N	N	65	N	N
41	20240223	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1620	-4	5	-0.25	299700	185	0.24	1620	1620	1620	2110	1137	1624	1620.00	0.47	-83	1680	1652	1638	1610	1596	1645	1603	556	486	500	970	1	1	111251760	1802	17.42	2.69	12	0.00	93.00	603.00	4985	20230419	-67.50	1540	20240126	5.19	1862	-13.00	20240110	1540	5.19	20240126	4985	-67.50	20230419	1540	5.19	20240126	0.11	N	010580	500	556 억	519929	N	N	65	N	N
42	20240222	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1624	0	3	0.00	124341144	75655	199.92	1628	1666	1624	2110	1137	1624	1643.54	0.47	-3578	1657	1640	1615	1598	1573	1649	1607	556	486	500	970	1	1	111251760	1807	17.46	2.69	12	0.07	93.00	603.00	4985	20230419	-67.42	1540	20240126	5.45	1862	-12.78	20240110	1540	5.45	20240126	4985	-67.42	20230419	1540	5.45	20240126	0.11	N	010580	500	556 억	520256	N	N	65	N	N
43	20240222	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	9	2	0.55	112649539	68473	180.94	1628	1666	1624	2110	1137	1624	1645.17	0.47	-2040	1657	1640	1615	1598	1573	1649	1607	556	486	500	970	1	1	111251760	1817	17.56	2.71	12	0.06	93.00	603.00	4985	20230419	-67.24	1540	20240126	6.04	1862	-12.30	20240110	1540	6.04	20240126	4985	-67.24	20230419	1540	6.04	20240126	0.11	N	010580	500	556 억	520256	N	N	4	N	N
44	20240222	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1634	10	2	0.62	98824508	60015	158.59	1628	1666	1624	2110	1137	1624	1646.66	0.47	856	1657	1640	1615	1598	1573	1649	1607	556	486	500	970	1	1	111251760	1818	17.57	2.71	12	0.05	93.00	603.00	4985	20230419	-67.22	1540	20240126	6.10	1862	-12.24	20240110	1540	6.10	20240126	4985	-67.22	20230419	1540	6.10	20240126	0.11	N	010580	500	556 억	520256	N	N	4	N	N
45	20240222	130234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1647	23	2	1.42	97707896	59333	156.79	1628	1666	1624	2110	1137	1624	1646.77	0.47	1481	1657	1640	1615	1598	1573	1649	1607	556	486	500	970	1	1	111251760	1832	17.71	2.73	12	0.05	93.00	603.00	4985	20230419	-66.96	1540	20240126	6.95	1862	-11.55	20240110	1540	6.95	20240126	4985	-66.96	20230419	1540	6.95	20240126	0.11	N	010580	500	556 억	520256	N	N	4	N	N
46	20240222	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	26	2	1.60	92888646	56394	149.02	1628	1666	1624	2110	1137	1624	1647.14	0.47	1961	1657	1640	1615	1598	1573	1649	1607	556	486	500	970	1	1	111251760	1836	17.74	2.74	12	0.05	93.00	603.00	4985	20230419	-66.90	1540	20240126	7.14	1862	-11.39	20240110	1540	7.14	20240126	4985	-66.90	20230419	1540	7.14	20240126	0.11	N	010580	500	556 억	520256	N	N	4	N	N
47	20240222	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1655	31	2	1.91	78540619	47668	125.96	1628	1666	1624	2110	1137	1624	1647.66	0.47	2731	1657	1640	1615	1598	1573	1649	1607	556	486	500	970	1	1	111251760	1841	17.80	2.74	12	0.04	93.00	603.00	4985	20230419	-66.80	1540	20240126	7.47	1862	-11.12	20240110	1540	7.47	20240126	4985	-66.80	20230419	1540	7.47	20240126	0.11	N	010580	500	556 억	520256	N	N	4	N	N
48	20240222	100236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1647	23	2	1.42	32201075	19697	52.05	1628	1647	1624	2110	1137	1624	1634.82	0.47	121	1657	1640	1615	1598	1573	1649	1607	556	486	500	970	1	1	111251760	1832	17.71	2.73	12	0.02	93.00	603.00	4985	20230419	-66.96	1540	20240126	6.95	1862	-11.55	20240110	1540	6.95	20240126	4985	-66.96	20230419	1540	6.95	20240126	0.11	N	010580	500	556 억	520256	N	N	4	N	N
49	20240222	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1631	7	2	0.43	92869	57	0.15	1628	1631	1624	2110	1137	1624	1629.28	0.47	-50	1657	1640	1615	1598	1573	1649	1607	556	486	500	970	1	1	111251760	1815	17.54	2.70	12	0.00	93.00	603.00	4985	20230419	-67.28	1540	20240126	5.91	1862	-12.41	20240110	1540	5.91	20240126	4985	-67.28	20230419	1540	5.91	20240126	0.11	N	010580	500	556 억	520256	N	N	4	N	N
50	20240221	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1624	8	2	0.50	61132703	37843	66.94	1620	1632	1590	2100	1132	1616	1615.41	0.46	6937	1635	1625	1610	1600	1585	1628	1603	556	484	500	960	1	1	111251760	1807	17.46	2.69	12	0.03	93.00	603.00	4985	20230419	-67.42	1540	20240126	5.45	1862	-12.78	20240110	1540	5.45	20240126	4985	-67.42	20230419	1540	5.45	20240126	0.11	N	010580	500	556 억	511989	N	N	4	N	N
51	20240221	150235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1618	2	2	0.12	59077177	36576	64.70	1620	1632	1590	2100	1132	1616	1615.19	0.46	7047	1635	1625	1610	1600	1585	1628	1603	556	484	500	960	1	1	111251760	1800	17.40	2.68	12	0.03	93.00	603.00	4985	20230419	-67.54	1540	20240126	5.06	1862	-13.10	20240110	1540	5.06	20240126	4985	-67.54	20230419	1540	5.06	20240126	0.11	N	010580	500	556 억	511989	N	N	64	N	N
52	20240221	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1627	11	2	0.68	46211523	28628	50.64	1620	1632	1590	2100	1132	1616	1614.21	0.46	6128	1635	1625	1610	1600	1585	1628	1603	556	484	500	960	1	1	111251760	1810	17.49	2.70	12	0.03	93.00	603.00	4985	20230419	-67.36	1540	20240126	5.65	1862	-12.62	20240110	1540	5.65	20240126	4985	-67.36	20230419	1540	5.65	20240126	0.11	N	010580	500	556 억	511989	N	N	64	N	N
53	20240221	130236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1625	9	2	0.56	43216805	26790	47.39	1620	1625	1590	2100	1132	1616	1613.17	0.46	5977	1635	1625	1610	1600	1585	1628	1603	556	484	500	960	1	1	111251760	1808	17.47	2.69	12	0.02	93.00	603.00	4985	20230419	-67.40	1540	20240126	5.52	1862	-12.73	20240110	1540	5.52	20240126	4985	-67.40	20230419	1540	5.52	20240126	0.11	N	010580	500	556 억	511989	N	N	64	N	N
54	20240221	120236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1618	2	2	0.12	36171951	22437	39.69	1620	1625	1590	2100	1132	1616	1612.16	0.46	5370	1635	1625	1610	1600	1585	1628	1603	556	484	500	960	1	1	111251760	1800	17.40	2.68	12	0.02	93.00	603.00	4985	20230419	-67.54	1540	20240126	5.06	1862	-13.10	20240110	1540	5.06	20240126	4985	-67.54	20230419	1540	5.06	20240126	0.11	N	010580	500	556 억	511989	N	N	64	N	N
55	20240221	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	-3	5	-0.19	26656355	16543	29.26	1620	1625	1590	2100	1132	1616	1611.34	0.46	3810	1635	1625	1610	1600	1585	1628	1603	556	484	500	960	1	1	111251760	1794	17.34	2.67	12	0.01	93.00	603.00	4985	20230419	-67.64	1540	20240126	4.74	1862	-13.37	20240110	1540	4.74	20240126	4985	-67.64	20230419	1540	4.74	20240126	0.11	N	010580	500	556 억	511989	N	N	64	N	N
56	20240221	100236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1609	-7	5	-0.43	15812311	9825	17.38	1620	1620	1590	2100	1132	1616	1609.40	0.46	-148	1635	1625	1610	1600	1585	1628	1603	556	484	500	960	1	1	111251760	1790	17.30	2.67	12	0.01	93.00	603.00	4985	20230419	-67.72	1540	20240126	4.48	1862	-13.59	20240110	1540	4.48	20240126	4985	-67.72	20230419	1540	4.48	20240126	0.11	N	010580	500	556 억	511989	N	N	64	N	N
57	20240221	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1619	3	2	0.19	166583	103	0.18	1620	1620	1616	2100	1132	1616	1617.31	0.46	-97	1635	1625	1610	1600	1585	1628	1603	556	484	500	960	1	1	111251760	1801	17.41	2.68	12	0.00	93.00	603.00	4985	20230419	-67.52	1540	20240126	5.13	1862	-13.05	20240110	1540	5.13	20240126	4985	-67.52	20230419	1540	5.13	20240126	0.11	N	010580	500	556 억	511989	N	N	64	N	N
58	20240220	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1616	1	2	0.06	90018760	56031	172.32	1616	1620	1595	2095	1131	1615	1606.58	0.45	11180	1635	1625	1615	1605	1595	1620	1600	556	480	500	960	1	1	111251760	1798	17.38	2.68	12	0.05	93.00	603.00	4985	20230419	-67.58	1540	20240126	4.94	1862	-13.21	20240110	1540	4.94	20240126	4985	-67.58	20230419	1540	4.94	20240126	0.11	N	010580	500	556 억	504786	N	N	64	N	N
59	20240220	150235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1616	1	2	0.06	86360592	53766	165.36	1616	1620	1595	2095	1131	1615	1606.23	0.45	10571	1635	1625	1615	1605	1595	1620	1600	556	480	500	960	1	1	111251760	1798	17.38	2.68	12	0.05	93.00	603.00	4985	20230419	-67.58	1540	20240126	4.94	1862	-13.21	20240110	1540	4.94	20240126	4985	-67.58	20230419	1540	4.94	20240126	0.11	N	010580	500	556 억	504786	N	N	184	N	N
60	20240220	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1617	2	2	0.12	81226016	50587	155.58	1616	1620	1595	2095	1131	1615	1605.67	0.45	10207	1635	1625	1615	1605	1595	1620	1600	556	480	500	960	1	1	111251760	1799	17.39	2.68	12	0.05	93.00	603.00	4985	20230419	-67.56	1540	20240126	5.00	1862	-13.16	20240110	1540	5.00	20240126	4985	-67.56	20230419	1540	5.00	20240126	0.11	N	010580	500	556 억	504786	N	N	184	N	N
61	20240220	130235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1618	3	2	0.19	76463175	47641	146.52	1616	1620	1595	2095	1131	1615	1604.99	0.45	11079	1635	1625	1615	1605	1595	1620	1600	556	480	500	960	1	1	111251760	1800	17.40	2.68	12	0.04	93.00	603.00	4985	20230419	-67.54	1540	20240126	5.06	1862	-13.10	20240110	1540	5.06	20240126	4985	-67.54	20230419	1540	5.06	20240126	0.11	N	010580	500	556 억	504786	N	N	184	N	N
62	20240220	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1609	-6	5	-0.37	69858167	43529	133.87	1616	1620	1595	2095	1131	1615	1604.86	0.45	10938	1635	1625	1615	1605	1595	1620	1600	556	480	500	960	1	1	111251760	1790	17.30	2.67	12	0.04	93.00	603.00	4985	20230419	-67.72	1540	20240126	4.48	1862	-13.59	20240110	1540	4.48	20240126	4985	-67.72	20230419	1540	4.48	20240126	0.11	N	010580	500	556 억	504786	N	N	184	N	N
63	20240220	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1614	-1	5	-0.06	61629147	38401	118.10	1616	1620	1595	2095	1131	1615	1604.88	0.45	10669	1635	1625	1615	1605	1595	1620	1600	556	480	500	960	1	1	111251760	1796	17.35	2.68	12	0.03	93.00	603.00	4985	20230419	-67.62	1540	20240126	4.81	1862	-13.32	20240110	1540	4.81	20240126	4985	-67.62	20230419	1540	4.81	20240126	0.11	N	010580	500	556 억	504786	N	N	184	N	N
64	20240220	100227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	-13	5	-0.80	49114799	30624	94.18	1616	1620	1595	2095	1131	1615	1603.80	0.45	4438	1635	1625	1615	1605	1595	1620	1600	556	480	500	960	1	1	111251760	1782	17.23	2.66	12	0.03	93.00	603.00	4985	20230419	-67.86	1540	20240126	4.03	1862	-13.96	20240110	1540	4.03	20240126	4985	-67.86	20230419	1540	4.03	20240126	0.11	N	010580	500	556 억	504786	N	N	184	N	N
65	20240220	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1616	1	2	0.06	161600	100	0.31	1616	1616	1616	2095	1131	1615	1616.00	0.45	0	1635	1625	1615	1605	1595	1620	1600	556	480	500	960	1	1	111251760	1798	17.38	2.68	12	0.00	93.00	603.00	4985	20230419	-67.58	1540	20240126	4.94	1862	-13.21	20240110	1540	4.94	20240126	4985	-67.58	20230419	1540	4.94	20240126	0.11	N	010580	500	556 억	504786	N	N	184	N	N
66	20240219	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	6	2	0.37	51625533	31975	50.89	1625	1625	1605	2090	1127	1609	1614.56	0.45	6434	1652	1630	1616	1594	1580	1623	1587	556	481	500	960	1	1	111251760	1797	17.37	2.68	12	0.03	93.00	603.00	4985	20230419	-67.60	1540	20240126	4.87	1862	-13.27	20240110	1540	4.87	20240126	4985	-67.60	20230419	1540	4.87	20240126	0.11	N	010580	500	556 억	495655	N	N	184	N	N
67	20240219	150236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1617	8	2	0.50	43659210	27047	43.05	1625	1625	1605	2090	1127	1609	1614.20	0.45	6333	1652	1630	1616	1594	1580	1623	1587	556	481	500	960	1	1	111251760	1799	17.39	2.68	12	0.02	93.00	603.00	4985	20230419	-67.56	1540	20240126	5.00	1862	-13.16	20240110	1540	5.00	20240126	4985	-67.56	20230419	1540	5.00	20240126	0.11	N	010580	500	556 억	495655	N	N	77	N	N
68	20240219	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1618	9	2	0.56	35772223	22174	35.29	1625	1625	1605	2090	1127	1609	1613.25	0.45	5341	1652	1630	1616	1594	1580	1623	1587	556	481	500	960	1	1	111251760	1800	17.40	2.68	12	0.02	93.00	603.00	4985	20230419	-67.54	1540	20240126	5.06	1862	-13.10	20240110	1540	5.06	20240126	4985	-67.54	20230419	1540	5.06	20240126	0.11	N	010580	500	556 억	495655	N	N	77	N	N
69	20240219	130236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1618	9	2	0.56	35244553	21848	34.77	1625	1625	1605	2090	1127	1609	1613.17	0.45	5487	1652	1630	1616	1594	1580	1623	1587	556	481	500	960	1	1	111251760	1800	17.40	2.68	12	0.02	93.00	603.00	4985	20230419	-67.54	1540	20240126	5.06	1862	-13.10	20240110	1540	5.06	20240126	4985	-67.54	20230419	1540	5.06	20240126	0.11	N	010580	500	556 억	495655	N	N	77	N	N
70	20240219	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1620	11	2	0.68	34486987	21380	34.03	1625	1625	1605	2090	1127	1609	1613.05	0.45	5501	1652	1630	1616	1594	1580	1623	1587	556	481	500	960	1	1	111251760	1802	17.42	2.69	12	0.02	93.00	603.00	4985	20230419	-67.50	1540	20240126	5.19	1862	-13.00	20240110	1540	5.19	20240126	4985	-67.50	20230419	1540	5.19	20240126	0.11	N	010580	500	556 억	495655	N	N	77	N	N
71	20240219	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1616	7	2	0.44	26629258	16505	26.27	1625	1625	1605	2090	1127	1609	1613.41	0.45	5306	1652	1630	1616	1594	1580	1623	1587	556	481	500	960	1	1	111251760	1798	17.38	2.68	12	0.01	93.00	603.00	4985	20230419	-67.58	1540	20240126	4.94	1862	-13.21	20240110	1540	4.94	20240126	4985	-67.58	20230419	1540	4.94	20240126	0.11	N	010580	500	556 억	495655	N	N	77	N	N
72	20240219	100233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1621	12	2	0.75	21885757	13572	21.60	1625	1625	1605	2090	1127	1609	1612.57	0.45	5526	1652	1630	1616	1594	1580	1623	1587	556	481	500	960	1	1	111251760	1803	17.43	2.69	12	0.01	93.00	603.00	4985	20230419	-67.48	1540	20240126	5.26	1862	-12.94	20240110	1540	5.26	20240126	4985	-67.48	20230419	1540	5.26	20240126	0.11	N	010580	500	556 억	495655	N	N	77	N	N
73	20240219	090233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1625	16	2	0.99	32500	20	0.03	1625	1625	1625	2090	1127	1609	1625.00	0.45	0	1652	1630	1616	1594	1580	1623	1587	556	481	500	960	1	1	111251760	1808	17.47	2.69	12	0.00	93.00	603.00	4985	20230419	-67.40	1540	20240126	5.52	1862	-12.73	20240110	1540	5.52	20240126	4985	-67.40	20230419	1540	5.52	20240126	0.11	N	010580	500	556 억	495655	N	N	77	N	N
74	20240216	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1609	-24	5	-1.47	100032956	61672	72.40	1616	1638	1602	2120	1144	1633	1622.04	0.43	13921	1656	1644	1632	1620	1608	1638	1614	556	487	500	970	1	1	111251760	1790	17.30	2.67	12	0.06	93.00	603.00	4985	20230419	-67.72	1540	20240126	4.48	1862	-13.59	20240110	1540	4.48	20240126	4985	-67.72	20230419	1540	4.48	20240126	0.11	N	010580	500	556 억	478823	N	N	77	N	N
75	20240216	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	-18	5	-1.10	81620109	50242	58.98	1616	1638	1610	2120	1144	1633	1624.54	0.43	12809	1656	1644	1632	1620	1608	1638	1614	556	487	500	970	1	1	111251760	1797	17.37	2.68	12	0.05	93.00	603.00	4985	20230419	-67.60	1540	20240126	4.87	1862	-13.27	20240110	1540	4.87	20240126	4985	-67.60	20230419	1540	4.87	20240126	0.11	N	010580	500	556 억	478823	N	N	65	N	N
76	20240216	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1623	-10	5	-0.61	62192241	38240	44.89	1616	1638	1616	2120	1144	1633	1626.37	0.43	11941	1656	1644	1632	1620	1608	1638	1614	556	487	500	970	1	1	111251760	1806	17.45	2.69	12	0.03	93.00	603.00	4985	20230419	-67.44	1540	20240126	5.39	1862	-12.84	20240110	1540	5.39	20240126	4985	-67.44	20230419	1540	5.39	20240126	0.11	N	010580	500	556 억	478823	N	N	65	N	N
77	20240216	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1618	-15	5	-0.92	53487965	32878	38.60	1616	1638	1616	2120	1144	1633	1626.86	0.43	9705	1656	1644	1632	1620	1608	1638	1614	556	487	500	970	1	1	111251760	1800	17.40	2.68	12	0.03	93.00	603.00	4985	20230419	-67.54	1540	20240126	5.06	1862	-13.10	20240110	1540	5.06	20240126	4985	-67.54	20230419	1540	5.06	20240126	0.11	N	010580	500	556 억	478823	N	N	65	N	N
78	20240216	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1626	-7	5	-0.43	38825579	23850	28.00	1616	1638	1616	2120	1144	1633	1627.91	0.43	9848	1656	1644	1632	1620	1608	1638	1614	556	487	500	970	1	1	111251760	1809	17.48	2.70	12	0.02	93.00	603.00	4985	20230419	-67.38	1540	20240126	5.58	1862	-12.67	20240110	1540	5.58	20240126	4985	-67.38	20230419	1540	5.58	20240126	0.11	N	010580	500	556 억	478823	N	N	65	N	N
79	20240216	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1632	-1	5	-0.06	33920908	20838	24.46	1616	1638	1616	2120	1144	1633	1627.84	0.43	11041	1656	1644	1632	1620	1608	1638	1614	556	487	500	970	1	1	111251760	1816	17.55	2.71	12	0.02	93.00	603.00	4985	20230419	-67.26	1540	20240126	5.97	1862	-12.35	20240110	1540	5.97	20240126	4985	-67.26	20230419	1540	5.97	20240126	0.11	N	010580	500	556 억	478823	N	N	65	N	N
80	20240216	100234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1635	2	2	0.12	24769656	15198	17.84	1616	1638	1616	2120	1144	1633	1629.80	0.43	10256	1656	1644	1632	1620	1608	1638	1614	556	487	500	970	1	1	111251760	1819	17.58	2.71	12	0.01	93.00	603.00	4985	20230419	-67.20	1540	20240126	6.17	1862	-12.19	20240110	1540	6.17	20240126	4985	-67.20	20230419	1540	6.17	20240126	0.11	N	010580	500	556 억	478823	N	N	65	N	N
81	20240216	090230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1634	1	2	0.06	4082288	2508	2.94	1616	1634	1616	2120	1144	1633	1627.71	0.43	1151	1656	1644	1632	1620	1608	1638	1614	556	487	500	970	1	1	111251760	1818	17.57	2.71	12	0.00	93.00	603.00	4985	20230419	-67.22	1540	20240126	6.10	1862	-12.24	20240110	1540	6.10	20240126	4985	-67.22	20230419	1540	6.10	20240126	0.11	N	010580	500	556 억	478823	N	N	65	N	N
82	20240215	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	-3	5	-0.18	137851618	84494	117.47	1636	1644	1620	2125	1146	1636	1631.50	0.44	9235	1679	1657	1634	1612	1589	1668	1623	556	489	500	980	1	1	111251760	1817	17.56	2.71	12	0.08	93.00	603.00	4985	20230419	-67.24	1540	20240126	6.04	1862	-12.30	20240110	1540	6.04	20240126	4985	-67.24	20230419	1540	6.04	20240126	0.11	N	010580	500	556 억	486072	N	N	65	N	N
83	20240215	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1632	-4	5	-0.24	123961789	75941	105.58	1636	1644	1620	2125	1146	1636	1632.34	0.44	6575	1679	1657	1634	1612	1589	1668	1623	556	489	500	980	1	1	111251760	1816	17.55	2.71	12	0.07	93.00	603.00	4985	20230419	-67.26	1540	20240126	5.97	1862	-12.35	20240110	1540	5.97	20240126	4985	-67.26	20230419	1540	5.97	20240126	0.11	N	010580	500	556 억	486072	N	N	11	N	N
84	20240215	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	-6	5	-0.37	91174029	55803	77.58	1636	1644	1629	2125	1146	1636	1633.86	0.44	3867	1679	1657	1634	1612	1589	1668	1623	556	489	500	980	1	1	111251760	1813	17.53	2.70	12	0.05	93.00	603.00	4985	20230419	-67.30	1540	20240126	5.84	1862	-12.46	20240110	1540	5.84	20240126	4985	-67.30	20230419	1540	5.84	20240126	0.11	N	010580	500	556 억	486072	N	N	11	N	N
85	20240215	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	5	2	0.31	74893315	45828	63.71	1636	1644	1629	2125	1146	1636	1634.23	0.44	687	1679	1657	1634	1612	1589	1668	1623	556	489	500	980	1	1	111251760	1826	17.65	2.72	12	0.04	93.00	603.00	4985	20230419	-67.08	1540	20240126	6.56	1862	-11.87	20240110	1540	6.56	20240126	4985	-67.08	20230419	1540	6.56	20240126	0.11	N	010580	500	556 억	486072	N	N	11	N	N
86	20240215	120232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	4	2	0.24	69608102	42604	59.23	1636	1644	1629	2125	1146	1636	1633.84	0.44	1515	1679	1657	1634	1612	1589	1668	1623	556	489	500	980	1	1	111251760	1825	17.63	2.72	12	0.04	93.00	603.00	4985	20230419	-67.10	1540	20240126	6.49	1862	-11.92	20240110	1540	6.49	20240126	4985	-67.10	20230419	1540	6.49	20240126	0.11	N	010580	500	556 억	486072	N	N	11	N	N
87	20240215	110230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1642	6	2	0.37	67456626	41294	57.41	1636	1644	1629	2125	1146	1636	1633.57	0.44	1685	1679	1657	1634	1612	1589	1668	1623	556	489	500	980	1	1	111251760	1827	17.66	2.72	12	0.04	93.00	603.00	4985	20230419	-67.06	1540	20240126	6.62	1862	-11.82	20240110	1540	6.62	20240126	4985	-67.06	20230419	1540	6.62	20240126	0.11	N	010580	500	556 억	486072	N	N	11	N	N
88	20240215	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1636	0	3	0.00	9014802	5520	7.67	1636	1637	1629	2125	1146	1636	1633.12	0.44	482	1679	1657	1634	1612	1589	1668	1623	556	489	500	980	1	1	111251760	1820	17.59	2.71	12	0.00	93.00	603.00	4985	20230419	-67.18	1540	20240126	6.23	1862	-12.14	20240110	1540	6.23	20240126	4985	-67.18	20230419	1540	6.23	20240126	0.11	N	010580	500	556 억	486072	N	N	11	N	N
89	20240215	090230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1635	-1	5	-0.06	171774	105	0.15	1636	1636	1634	2125	1146	1636	1635.94	0.44	-2	1679	1657	1634	1612	1589	1668	1623	556	489	500	980	1	1	111251760	1819	17.58	2.71	12	0.00	93.00	603.00	4985	20230419	-67.20	1540	20240126	6.17	1862	-12.19	20240110	1540	6.17	20240126	4985	-67.20	20230419	1540	6.17	20240126	0.11	N	010580	500	556 억	486072	N	N	11	N	N
90	20240214	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1636	-1	5	-0.06	117018530	71409	92.07	1621	1656	1611	2125	1146	1637	1638.72	0.44	7069	1663	1650	1624	1611	1585	1656	1617	556	488	500	980	1	1	111251760	1820	17.59	2.71	12	0.06	93.00	603.00	4985	20230419	-67.18	1540	20240126	6.23	1862	-12.14	20240110	1540	6.23	20240126	4985	-67.18	20230419	1540	6.23	20240126	0.11	N	010580	500	556 억	486630	N	N	11	N	N
91	20240214	150230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	4	2	0.24	108447077	66175	85.32	1621	1656	1611	2125	1146	1637	1638.79	0.44	6581	1663	1650	1624	1611	1585	1656	1617	556	488	500	980	1	1	111251760	1826	17.65	2.72	12	0.06	93.00	603.00	4985	20230419	-67.08	1540	20240126	6.56	1862	-11.87	20240110	1540	6.56	20240126	4985	-67.08	20230419	1540	6.56	20240126	0.11	N	010580	500	556 억	486630	N	N	12	N	N
92	20240214	140230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1649	12	2	0.73	96157810	58708	75.69	1621	1656	1611	2125	1146	1637	1637.90	0.44	10941	1663	1650	1624	1611	1585	1656	1617	556	488	500	980	1	1	111251760	1835	17.73	2.73	12	0.05	93.00	603.00	4985	20230419	-66.92	1540	20240126	7.08	1862	-11.44	20240110	1540	7.08	20240126	4985	-66.92	20230419	1540	7.08	20240126	0.11	N	010580	500	556 억	486630	N	N	12	N	N
93	20240214	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	13	2	0.79	86688884	52953	68.27	1621	1656	1611	2125	1146	1637	1637.09	0.44	10767	1663	1650	1624	1611	1585	1656	1617	556	488	500	980	1	1	111251760	1836	17.74	2.74	12	0.05	93.00	603.00	4985	20230419	-66.90	1540	20240126	7.14	1862	-11.39	20240110	1540	7.14	20240126	4985	-66.90	20230419	1540	7.14	20240126	0.11	N	010580	500	556 억	486630	N	N	12	N	N
94	20240214	120229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	14	2	0.86	78126508	47768	61.59	1621	1656	1611	2125	1146	1637	1635.54	0.44	10374	1663	1650	1624	1611	1585	1656	1617	556	488	500	980	1	1	111251760	1837	17.75	2.74	12	0.04	93.00	603.00	4985	20230419	-66.88	1540	20240126	7.21	1862	-11.33	20240110	1540	7.21	20240126	4985	-66.88	20230419	1540	7.21	20240126	0.11	N	010580	500	556 억	486630	N	N	12	N	N
95	20240214	110231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1649	12	2	0.73	59694540	36591	47.18	1621	1656	1611	2125	1146	1637	1631.40	0.44	12144	1663	1650	1624	1611	1585	1656	1617	556	488	500	980	1	1	111251760	1835	17.73	2.73	12	0.03	93.00	603.00	4985	20230419	-66.92	1540	20240126	7.08	1862	-11.44	20240110	1540	7.08	20240126	4985	-66.92	20230419	1540	7.08	20240126	0.11	N	010580	500	556 억	486630	N	N	12	N	N
96	20240214	090228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	-24	5	-1.47	13727120	8469	10.92	1621	1622	1613	2125	1146	1637	1620.87	0.44	-117	1663	1650	1624	1611	1585	1656	1617	556	488	500	980	1	1	111251760	1794	17.34	2.67	12	0.01	93.00	603.00	4985	20230419	-67.64	1540	20240126	4.74	1862	-13.37	20240110	1540	4.74	20240126	4985	-67.64	20230419	1540	4.74	20240126	0.11	N	010580	500	556 억	486630	N	N	12	N	N
97	20240213	160228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1637	27	2	1.68	122572911	75788	218.25	1625	1637	1598	2090	1127	1610	1616.92	0.42	23369	1653	1631	1606	1584	1559	1619	1572	556	480	500	960	1	1	111251760	1821	17.60	2.71	12	0.07	93.00	603.00	4985	20230419	-67.16	1540	20240126	6.30	1862	-12.08	20240110	1540	6.30	20240126	4985	-67.16	20230419	1540	6.30	20240126	0.11	N	010580	500	556 억	470140	N	N	12	N	N
98	20240213	150224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	20	2	1.24	114778484	71025	204.54	1625	1636	1598	2090	1127	1610	1616.03	0.42	23302	1653	1631	1606	1584	1559	1619	1572	556	480	500	960	1	1	111251760	1813	17.53	2.70	12	0.06	93.00	603.00	4985	20230419	-67.30	1540	20240126	5.84	1862	-12.46	20240110	1540	5.84	20240126	4985	-67.30	20230419	1540	5.84	20240126	0.11	N	010580	500	556 억	470140	N	N	13	N	N
99	20240213	140231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1631	21	2	1.30	103068988	63845	183.86	1625	1635	1598	2090	1127	1610	1614.36	0.42	23244	1653	1631	1606	1584	1559	1619	1572	556	480	500	960	1	1	111251760	1815	17.54	2.70	12	0.06	93.00	603.00	4985	20230419	-67.28	1540	20240126	5.91	1862	-12.41	20240110	1540	5.91	20240126	4985	-67.28	20230419	1540	5.91	20240126	0.11	N	010580	500	556 억	470140	N	N	13	N	N
100	20240213	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1618	8	2	0.50	84351863	52336	150.72	1625	1625	1598	2090	1127	1610	1611.74	0.42	23503	1653	1631	1606	1584	1559	1619	1572	556	480	500	960	1	1	111251760	1800	17.40	2.68	12	0.05	93.00	603.00	4985	20230419	-67.54	1540	20240126	5.06	1862	-13.10	20240110	1540	5.06	20240126	4985	-67.54	20230419	1540	5.06	20240126	0.11	N	010580	500	556 억	470140	N	N	13	N	N
101	20240213	120229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1609	-1	5	-0.06	43944081	27300	78.62	1625	1625	1598	2090	1127	1610	1609.67	0.42	1447	1653	1631	1606	1584	1559	1619	1572	556	480	500	960	1	1	111251760	1790	17.30	2.67	12	0.02	93.00	603.00	4985	20230419	-67.72	1540	20240126	4.48	1862	-13.59	20240110	1540	4.48	20240126	4985	-67.72	20230419	1540	4.48	20240126	0.11	N	010580	500	556 억	470140	N	N	13	N	N
102	20240213	110230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	3	2	0.19	32390952	20128	57.96	1625	1625	1598	2090	1127	1610	1609.25	0.42	-1416	1653	1631	1606	1584	1559	1619	1572	556	480	500	960	1	1	111251760	1794	17.34	2.67	12	0.02	93.00	603.00	4985	20230419	-67.64	1540	20240126	4.74	1862	-13.37	20240110	1540	4.74	20240126	4985	-67.64	20230419	1540	4.74	20240126	0.11	N	010580	500	556 억	470140	N	N	13	N	N
103	20240213	100214	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1609	-1	5	-0.06	12271498	7635	21.99	1625	1625	1598	2090	1127	1610	1607.27	0.42	-2123	1653	1631	1606	1584	1559	1619	1572	556	480	500	960	1	1	111251760	1790	17.30	2.67	12	0.01	93.00	603.00	4985	20230419	-67.72	1540	20240126	4.48	1862	-13.59	20240110	1540	4.48	20240126	4985	-67.72	20230419	1540	4.48	20240126	0.11	N	010580	500	556 억	470140	N	N	13	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History