KissMeData/064960/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

46 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	160551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44450	-200	5	-0.45	1510296400	33893	87.73	44700	44800	44150	58000	31300	44650	44560.74	18.31	-16156	45783	45216	44233	43666	42683	45500	43950	731	13350	5000	33930	50	1	14623136	6500	7.47	0.65	12	0.23	5948.00	68464.00	56500	20230829	-21.33	39750	20231101	11.82	47050	-5.53	20240205	41550	6.98	20240104	56500	-21.33	20230829	39750	11.82	20231101	0.64	N	064960	5000	731 억	2677411	N	N	2	N	N
3	20240229	150554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44650	0	3	0.00	1275422950	28618	74.08	44700	44800	44150	58000	31300	44650	44567.16	18.31	-12987	45783	45216	44233	43666	42683	45500	43950	731	13350	5000	33930	50	1	14623136	6529	7.51	0.65	12	0.20	5948.00	68464.00	56500	20230829	-20.97	39750	20231101	12.33	47050	-5.10	20240205	41550	7.46	20240104	56500	-20.97	20230829	39750	12.33	20231101	0.64	N	064960	5000	731 억	2677411	N	N	286	N	N
4	20240229	140554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44650	0	3	0.00	1029302500	23107	59.81	44700	44750	44150	58000	31300	44650	44545.05	18.31	-11102	45783	45216	44233	43666	42683	45500	43950	731	13350	5000	33930	50	1	14623136	6529	7.51	0.65	12	0.16	5948.00	68464.00	56500	20230829	-20.97	39750	20231101	12.33	47050	-5.10	20240205	41550	7.46	20240104	56500	-20.97	20230829	39750	12.33	20231101	0.64	N	064960	5000	731 억	2677411	N	N	286	N	N
5	20240229	130554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44600	-50	5	-0.11	835716450	18770	48.59	44700	44750	44150	58000	31300	44650	44524.05	18.31	-9634	45783	45216	44233	43666	42683	45500	43950	731	13350	5000	33930	50	1	14623136	6522	7.50	0.65	12	0.13	5948.00	68464.00	56500	20230829	-21.06	39750	20231101	12.20	47050	-5.21	20240205	41550	7.34	20240104	56500	-21.06	20230829	39750	12.20	20231101	0.64	N	064960	5000	731 억	2677411	N	N	286	N	N
6	20240229	120553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44600	-50	5	-0.11	698856900	15700	40.64	44700	44750	44150	58000	31300	44650	44513.18	18.31	-7773	45783	45216	44233	43666	42683	45500	43950	731	13350	5000	33930	50	1	14623136	6522	7.50	0.65	12	0.11	5948.00	68464.00	56500	20230829	-21.06	39750	20231101	12.20	47050	-5.21	20240205	41550	7.34	20240104	56500	-21.06	20230829	39750	12.20	20231101	0.64	N	064960	5000	731 억	2677411	N	N	286	N	N
7	20240229	110554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44650	0	3	0.00	424357650	9546	24.71	44700	44750	44150	58000	31300	44650	44453.98	18.31	-4640	45783	45216	44233	43666	42683	45500	43950	731	13350	5000	33930	50	1	14623136	6529	7.51	0.65	12	0.07	5948.00	68464.00	56500	20230829	-20.97	39750	20231101	12.33	47050	-5.10	20240205	41550	7.46	20240104	56500	-20.97	20230829	39750	12.33	20231101	0.64	N	064960	5000	731 억	2677411	N	N	286	N	N
8	20240229	100553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44500	-150	5	-0.34	227961350	5142	13.31	44700	44700	44150	58000	31300	44650	44333.21	18.31	-1995	45783	45216	44233	43666	42683	45500	43950	731	13350	5000	33930	50	1	14623136	6507	7.48	0.65	12	0.04	5948.00	68464.00	56500	20230829	-21.24	39750	20231101	11.95	47050	-5.42	20240205	41550	7.10	20240104	56500	-21.24	20230829	39750	11.95	20231101	0.64	N	064960	5000	731 억	2677411	N	N	286	N	N
9	20240229	090553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44150	-500	5	-1.12	54492550	1228	3.18	44700	44700	44150	58000	31300	44650	44375.04	18.31	-624	45783	45216	44233	43666	42683	45500	43950	731	13350	5000	33930	50	1	14623136	6456	7.42	0.64	12	0.01	5948.00	68464.00	56500	20230829	-21.86	39750	20231101	11.07	47050	-6.16	20240205	41550	6.26	20240104	56500	-21.86	20230829	39750	11.07	20231101	0.64	N	064960	5000	731 억	2677411	N	N	286	N	N
10	20240228	160519	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44650	1500	2	3.48	1703684400	38596	88.32	43250	44800	43250	56000	30250	43150	44141.48	18.28	2996	44483	43816	43483	42816	42483	43650	42650	731	12850	5000	32790	50	1	14623136	6529	7.51	0.65	12	0.26	5948.00	68464.00	56500	20230829	-20.97	39750	20231101	12.33	47050	-5.10	20240205	41550	7.46	20240104	56500	-20.97	20230829	39750	12.33	20231101	0.68	N	064960	5000	731 억	2673762	N	N	286	N	N
11	20240228	150520	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44700	1550	2	3.59	1545745350	35060	80.23	43250	44800	43250	56000	30250	43150	44088.57	18.28	2623	44483	43816	43483	42816	42483	43650	42650	731	12850	5000	32790	50	1	14623136	6537	7.52	0.65	12	0.24	5948.00	68464.00	56500	20230829	-20.88	39750	20231101	12.45	47050	-4.99	20240205	41550	7.58	20240104	56500	-20.88	20230829	39750	12.45	20231101	0.68	N	064960	5000	731 억	2673762	N	N	629	N	N
12	20240228	140553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44500	1350	2	3.13	1320615650	30010	68.67	43250	44500	43250	56000	30250	43150	44005.85	18.28	3385	44483	43816	43483	42816	42483	43650	42650	731	12850	5000	32790	50	1	14623136	6507	7.48	0.65	12	0.21	5948.00	68464.00	56500	20230829	-21.24	39750	20231101	11.95	47050	-5.42	20240205	41550	7.10	20240104	56500	-21.24	20230829	39750	11.95	20231101	0.68	N	064960	5000	731 억	2673762	N	N	629	N	N
13	20240228	130554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44300	1150	2	2.67	1074231100	24457	55.97	43250	44400	43250	56000	30250	43150	43923.26	18.28	1701	44483	43816	43483	42816	42483	43650	42650	731	12850	5000	32790	50	1	14623136	6478	7.45	0.65	12	0.17	5948.00	68464.00	56500	20230829	-21.59	39750	20231101	11.45	47050	-5.84	20240205	41550	6.62	20240104	56500	-21.59	20230829	39750	11.45	20231101	0.68	N	064960	5000	731 억	2673762	N	N	629	N	N
14	20240228	120554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44150	1000	2	2.32	833277050	19011	43.50	43250	44200	43250	56000	30250	43150	43831.31	18.28	-793	44483	43816	43483	42816	42483	43650	42650	731	12850	5000	32790	50	1	14623136	6456	7.42	0.64	12	0.13	5948.00	68464.00	56500	20230829	-21.86	39750	20231101	11.07	47050	-6.16	20240205	41550	6.26	20240104	56500	-21.86	20230829	39750	11.07	20231101	0.68	N	064960	5000	731 억	2673762	N	N	629	N	N
15	20240228	110530	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43950	800	2	1.85	546788150	12508	28.62	43250	44000	43250	56000	30250	43150	43715.07	18.28	-2025	44483	43816	43483	42816	42483	43650	42650	731	12850	5000	32790	50	1	14623136	6427	7.39	0.64	12	0.09	5948.00	68464.00	56500	20230829	-22.21	39750	20231101	10.57	47050	-6.59	20240205	41550	5.78	20240104	56500	-22.21	20230829	39750	10.57	20231101	0.68	N	064960	5000	731 억	2673762	N	N	629	N	N
16	20240228	100551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43800	650	2	1.51	201563350	4628	10.59	43250	43800	43250	56000	30250	43150	43553.01	18.28	-833	44483	43816	43483	42816	42483	43650	42650	731	12850	5000	32790	50	1	14623136	6405	7.36	0.64	12	0.03	5948.00	68464.00	56500	20230829	-22.48	39750	20231101	10.19	47050	-6.91	20240205	41550	5.42	20240104	56500	-22.48	20230829	39750	10.19	20231101	0.68	N	064960	5000	731 억	2673762	N	N	629	N	N
17	20240228	090553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43350	200	2	0.46	27789100	642	1.47	43250	43400	43250	56000	30250	43150	43285.20	18.28	34	44483	43816	43483	42816	42483	43650	42650	731	12850	5000	32790	50	1	14623136	6339	7.29	0.63	12	0.00	5948.00	68464.00	56500	20230829	-23.27	39750	20231101	9.06	47050	-7.86	20240205	41550	4.33	20240104	56500	-23.27	20230829	39750	9.06	20231101	0.68	N	064960	5000	731 억	2673762	N	N	629	N	N
18	20240227	160552	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43150	-300	5	-0.69	1875350700	43028	91.43	43450	44150	43150	56400	30450	43450	43585.01	18.34	-9970	44916	44182	43816	43082	42716	44000	42900	731	12950	5000	33020	50	1	14623136	6310	7.25	0.63	12	0.29	5948.00	68464.00	56500	20230829	-23.63	39750	20231101	8.55	47050	-8.29	20240205	41550	3.85	20240104	56500	-23.63	20230829	39750	8.55	20231101	0.67	N	064960	5000	731 억	2682104	N	N	629	N	N
19	20240227	150554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	-250	5	-0.58	1733797100	39750	84.46	43450	44150	43150	56400	30450	43450	43617.54	18.34	-9362	44916	44182	43816	43082	42716	44000	42900	731	12950	5000	33020	50	1	14623136	6317	7.26	0.63	12	0.27	5948.00	68464.00	56500	20230829	-23.54	39750	20231101	8.68	47050	-8.18	20240205	41550	3.97	20240104	56500	-23.54	20230829	39750	8.68	20231101	0.67	N	064960	5000	731 억	2682104	N	N	332	N	N
20	20240227	140552	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43550	100	2	0.23	1286526500	29424	62.52	43450	44150	43150	56400	30450	43450	43723.71	18.34	-9201	44916	44182	43816	43082	42716	44000	42900	731	12950	5000	33020	50	1	14623136	6368	7.32	0.64	12	0.20	5948.00	68464.00	56500	20230829	-22.92	39750	20231101	9.56	47050	-7.44	20240205	41550	4.81	20240104	56500	-22.92	20230829	39750	9.56	20231101	0.67	N	064960	5000	731 억	2682104	N	N	332	N	N
21	20240227	130514	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43850	400	2	0.92	872105950	19950	42.39	43450	44150	43150	56400	30450	43450	43714.58	18.34	-4484	44916	44182	43816	43082	42716	44000	42900	731	12950	5000	33020	50	1	14623136	6412	7.37	0.64	12	0.14	5948.00	68464.00	56500	20230829	-22.39	39750	20231101	10.31	47050	-6.80	20240205	41550	5.54	20240104	56500	-22.39	20230829	39750	10.31	20231101	0.67	N	064960	5000	731 억	2682104	N	N	332	N	N
22	20240227	120555	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43750	300	2	0.69	662825700	15184	32.26	43450	44050	43150	56400	30450	43450	43652.90	18.34	-3186	44916	44182	43816	43082	42716	44000	42900	731	12950	5000	33020	50	1	14623136	6398	7.36	0.64	12	0.10	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	47050	-7.01	20240205	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.67	N	064960	5000	731 억	2682104	N	N	332	N	N
23	20240227	110552	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43550	100	2	0.23	240715400	5542	11.78	43450	43650	43150	56400	30450	43450	43434.75	18.34	-2617	44916	44182	43816	43082	42716	44000	42900	731	12950	5000	33020	50	1	14623136	6368	7.32	0.64	12	0.04	5948.00	68464.00	56500	20230829	-22.92	39750	20231101	9.56	47050	-7.44	20240205	41550	4.81	20240104	56500	-22.92	20230829	39750	9.56	20231101	0.67	N	064960	5000	731 억	2682104	N	N	332	N	N
24	20240227	100550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43500	50	2	0.12	182361050	4201	8.93	43450	43650	43150	56400	30450	43450	43408.96	18.34	-2174	44916	44182	43816	43082	42716	44000	42900	731	12950	5000	33020	50	1	14623136	6361	7.31	0.64	12	0.03	5948.00	68464.00	56500	20230829	-23.01	39750	20231101	9.43	47050	-7.55	20240205	41550	4.69	20240104	56500	-23.01	20230829	39750	9.43	20231101	0.67	N	064960	5000	731 억	2682104	N	N	332	N	N
25	20240227	090551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43500	50	2	0.12	33498550	769	1.63	43450	43650	43450	56400	30450	43450	43561.18	18.34	-318	44916	44182	43816	43082	42716	44000	42900	731	12950	5000	33020	50	1	14623136	6361	7.31	0.64	12	0.01	5948.00	68464.00	56500	20230829	-23.01	39750	20231101	9.43	47050	-7.55	20240205	41550	4.69	20240104	56500	-23.01	20230829	39750	9.43	20231101	0.67	N	064960	5000	731 억	2682104	N	N	332	N	N
26	20240226	160550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43450	-700	5	-1.59	2053710200	46975	158.57	44200	44550	43450	57300	30950	44150	43718.50	18.34	739	44883	44516	44083	43716	43283	44300	43500	731	13150	5000	33550	50	1	14623136	6354	7.26	0.68	12	0.32	5984.00	63655.00	56500	20230829	-23.10	39750	20231101	9.31	47050	-7.65	20240205	41550	4.57	20240104	56500	-23.10	20230829	39750	9.31	20231101	0.67	N	064960	5000	731 억	2681905	N	N	332	N	N
27	20240226	150549	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43650	-500	5	-1.13	1911880900	43717	147.57	44200	44550	43450	57300	30950	44150	43732.17	18.34	837	44883	44516	44083	43716	43283	44300	43500	731	13150	5000	33550	50	1	14623136	6383	7.29	0.69	12	0.30	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	47050	-7.23	20240205	41550	5.05	20240104	56500	-22.74	20230829	39750	9.81	20231101	0.67	N	064960	5000	731 억	2681905	N	N	29	N	N
28	20240226	140549	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43800	-350	5	-0.79	1593848250	36439	123.00	44200	44550	43450	57300	30950	44150	43739.05	18.34	222	44883	44516	44083	43716	43283	44300	43500	731	13150	5000	33550	50	1	14623136	6405	7.32	0.69	12	0.25	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	47050	-6.91	20240205	41550	5.42	20240104	56500	-22.48	20230829	39750	10.19	20231101	0.67	N	064960	5000	731 억	2681905	N	N	29	N	N
29	20240226	130546	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43700	-450	5	-1.02	1336945800	30564	103.17	44200	44550	43450	57300	30950	44150	43741.16	18.34	377	44883	44516	44083	43716	43283	44300	43500	731	13150	5000	33550	50	1	14623136	6390	7.30	0.69	12	0.21	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	47050	-7.12	20240205	41550	5.17	20240104	56500	-22.65	20230829	39750	9.94	20231101	0.67	N	064960	5000	731 억	2681905	N	N	29	N	N
30	20240226	120546	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43750	-400	5	-0.91	1019159550	23308	78.68	44200	44550	43450	57300	30950	44150	43723.91	18.34	-2607	44883	44516	44083	43716	43283	44300	43500	731	13150	5000	33550	50	1	14623136	6398	7.31	0.69	12	0.16	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	47050	-7.01	20240205	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.67	N	064960	5000	731 억	2681905	N	N	29	N	N
31	20240226	110544	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43500	-650	5	-1.47	695230200	15878	53.60	44200	44550	43450	57300	30950	44150	43783.45	18.34	-5084	44883	44516	44083	43716	43283	44300	43500	731	13150	5000	33550	50	1	14623136	6361	7.27	0.68	12	0.11	5984.00	63655.00	56500	20230829	-23.01	39750	20231101	9.43	47050	-7.55	20240205	41550	4.69	20240104	56500	-23.01	20230829	39750	9.43	20231101	0.67	N	064960	5000	731 억	2681905	N	N	29	N	N
32	20240226	100542	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43650	-500	5	-1.13	371037850	8433	28.47	44200	44550	43600	57300	30950	44150	43996.50	18.34	-3151	44883	44516	44083	43716	43283	44300	43500	731	13150	5000	33550	50	1	14623136	6383	7.29	0.69	12	0.06	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	47050	-7.23	20240205	41550	5.05	20240104	56500	-22.74	20230829	39750	9.81	20231101	0.67	N	064960	5000	731 억	2681905	N	N	29	N	N
33	20240226	090542	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44400	250	2	0.57	62529200	1410	4.76	44200	44550	44200	57300	30950	44150	44361.98	18.34	-37	44883	44516	44083	43716	43283	44300	43500	731	13150	5000	33550	50	1	14623136	6493	7.42	0.70	12	0.01	5984.00	63655.00	56500	20230829	-21.42	39750	20231101	11.70	47050	-5.63	20240205	41550	6.86	20240104	56500	-21.42	20230829	39750	11.70	20231101	0.67	N	064960	5000	731 억	2681905	N	N	29	N	N
34	20240223	160544	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44150	0	3	0.00	1300065000	29614	91.02	44450	44450	43650	57300	30950	44150	43900.26	18.38	-5451	44850	44500	44100	43750	43350	44675	43925	731	13150	5000	33550	50	1	14623136	6456	7.38	0.69	12	0.20	5984.00	63655.00	56500	20230829	-21.86	39750	20231101	11.07	47050	-6.16	20240205	41550	6.26	20240104	56500	-21.86	20230829	39750	11.07	20231101	0.69	N	064960	5000	731 억	2687538	N	N	29	N	N
35	20240223	150542	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44000	-150	5	-0.34	1259032350	28684	88.16	44450	44450	43650	57300	30950	44150	43893.19	18.38	-5594	44850	44500	44100	43750	43350	44675	43925	731	13150	5000	33550	50	1	14623136	6434	7.35	0.69	12	0.20	5984.00	63655.00	56500	20230829	-22.12	39750	20231101	10.69	47050	-6.48	20240205	41550	5.90	20240104	56500	-22.12	20230829	39750	10.69	20231101	0.69	N	064960	5000	731 억	2687538	N	N	237	N	N
36	20240223	140542	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44000	-150	5	-0.34	1138063450	25935	79.71	44450	44450	43650	57300	30950	44150	43881.37	18.38	-5653	44850	44500	44100	43750	43350	44675	43925	731	13150	5000	33550	50	1	14623136	6434	7.35	0.69	12	0.18	5984.00	63655.00	56500	20230829	-22.12	39750	20231101	10.69	47050	-6.48	20240205	41550	5.90	20240104	56500	-22.12	20230829	39750	10.69	20231101	0.69	N	064960	5000	731 억	2687538	N	N	237	N	N
37	20240223	130539	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43950	-200	5	-0.45	943017200	21500	66.08	44450	44450	43650	57300	30950	44150	43861.27	18.38	-5096	44850	44500	44100	43750	43350	44675	43925	731	13150	5000	33550	50	1	14623136	6427	7.34	0.69	12	0.15	5984.00	63655.00	56500	20230829	-22.21	39750	20231101	10.57	47050	-6.59	20240205	41550	5.78	20240104	56500	-22.21	20230829	39750	10.57	20231101	0.69	N	064960	5000	731 억	2687538	N	N	237	N	N
38	20240223	120540	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43900	-250	5	-0.57	782508350	17843	54.84	44450	44450	43650	57300	30950	44150	43855.20	18.38	-4430	44850	44500	44100	43750	43350	44675	43925	731	13150	5000	33550	50	1	14623136	6420	7.34	0.69	12	0.12	5984.00	63655.00	56500	20230829	-22.30	39750	20231101	10.44	47050	-6.70	20240205	41550	5.66	20240104	56500	-22.30	20230829	39750	10.44	20231101	0.69	N	064960	5000	731 억	2687538	N	N	237	N	N
39	20240223	110535	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43850	-300	5	-0.68	630123250	14372	44.17	44450	44450	43650	57300	30950	44150	43843.81	18.38	-3769	44850	44500	44100	43750	43350	44675	43925	731	13150	5000	33550	50	1	14623136	6412	7.33	0.69	12	0.10	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	47050	-6.80	20240205	41550	5.54	20240104	56500	-22.39	20230829	39750	10.31	20231101	0.69	N	064960	5000	731 억	2687538	N	N	237	N	N
40	20240223	100534	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43850	-300	5	-0.68	381425400	8697	26.73	44450	44450	43650	57300	30950	44150	43857.12	18.38	-1604	44850	44500	44100	43750	43350	44675	43925	731	13150	5000	33550	50	1	14623136	6412	7.33	0.69	12	0.06	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	47050	-6.80	20240205	41550	5.54	20240104	56500	-22.39	20230829	39750	10.31	20231101	0.69	N	064960	5000	731 억	2687538	N	N	237	N	N
41	20240223	090537	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44050	-100	5	-0.23	12230800	277	0.85	44450	44450	44050	57300	30950	44150	44154.51	18.38	-210	44850	44500	44100	43750	43350	44675	43925	731	13150	5000	33550	50	1	14623136	6441	7.36	0.69	12	0.00	5984.00	63655.00	56500	20230829	-22.04	39750	20231101	10.82	47050	-6.38	20240205	41550	6.02	20240104	56500	-22.04	20230829	39750	10.82	20231101	0.69	N	064960	5000	731 억	2687538	N	N	237	N	N
42	20240222	160530	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44150	50	2	0.11	1435032250	32522	133.49	44100	44450	43700	57300	30900	44100	44124.97	18.40	-3359	44800	44450	44200	43850	43600	44325	43725	731	13200	5000	33510	50	1	14623136	6456	7.38	0.69	12	0.22	5984.00	63655.00	56500	20230829	-21.86	39750	20231101	11.07	47050	-6.16	20240205	41550	6.26	20240104	56500	-21.86	20230829	39750	11.07	20231101	0.69	N	064960	5000	731 억	2691098	N	N	237	N	N
43	20240222	150540	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44300	200	2	0.45	1380702400	31294	128.45	44100	44450	43700	57300	30900	44100	44120.36	18.40	-3285	44800	44450	44200	43850	43600	44325	43725	731	13200	5000	33510	50	1	14623136	6478	7.40	0.70	12	0.21	5984.00	63655.00	56500	20230829	-21.59	39750	20231101	11.45	47050	-5.84	20240205	41550	6.62	20240104	56500	-21.59	20230829	39750	11.45	20231101	0.69	N	064960	5000	731 억	2691098	N	N	0	N	N
44	20240222	140538	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44250	150	2	0.34	1205534200	27333	112.20	44100	44450	43700	57300	30900	44100	44105.45	18.40	-4022	44800	44450	44200	43850	43600	44325	43725	731	13200	5000	33510	50	1	14623136	6471	7.39	0.70	12	0.19	5984.00	63655.00	56500	20230829	-21.68	39750	20231101	11.32	47050	-5.95	20240205	41550	6.50	20240104	56500	-21.68	20230829	39750	11.32	20231101	0.69	N	064960	5000	731 억	2691098	N	N	0	N	N
45	20240222	130527	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44200	100	2	0.23	941531500	21360	87.68	44100	44450	43700	57300	30900	44100	44079.19	18.40	-5011	44800	44450	44200	43850	43600	44325	43725	731	13200	5000	33510	50	1	14623136	6463	7.39	0.69	12	0.15	5984.00	63655.00	56500	20230829	-21.77	39750	20231101	11.19	47050	-6.06	20240205	41550	6.38	20240104	56500	-21.77	20230829	39750	11.19	20231101	0.69	N	064960	5000	731 억	2691098	N	N	0	N	N
46	20240222	120535	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44150	50	2	0.11	796474500	18078	74.21	44100	44450	43700	57300	30900	44100	44057.67	18.40	-4887	44800	44450	44200	43850	43600	44325	43725	731	13200	5000	33510	50	1	14623136	6456	7.38	0.69	12	0.12	5984.00	63655.00	56500	20230829	-21.86	39750	20231101	11.07	47050	-6.16	20240205	41550	6.26	20240104	56500	-21.86	20230829	39750	11.07	20231101	0.69	N	064960	5000	731 억	2691098	N	N	0	N	N
47	20240222	110531	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44050	-50	5	-0.11	409269550	9283	38.10	44100	44450	43700	57300	30900	44100	44088.07	18.40	-1658	44800	44450	44200	43850	43600	44325	43725	731	13200	5000	33510	50	1	14623136	6441	7.36	0.69	12	0.06	5984.00	63655.00	56500	20230829	-22.04	39750	20231101	10.82	47050	-6.38	20240205	41550	6.02	20240104	56500	-22.04	20230829	39750	10.82	20231101	0.69	N	064960	5000	731 억	2691098	N	N	0	N	N
48	20240222	100528	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44100	0	3	0.00	270427800	6134	25.18	44100	44450	43700	57300	30900	44100	44086.70	18.40	-639	44800	44450	44200	43850	43600	44325	43725	731	13200	5000	33510	50	1	14623136	6449	7.37	0.69	12	0.04	5984.00	63655.00	56500	20230829	-21.95	39750	20231101	10.94	47050	-6.27	20240205	41550	6.14	20240104	56500	-21.95	20230829	39750	10.94	20231101	0.69	N	064960	5000	731 억	2691098	N	N	0	N	N
49	20240222	090536	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44150	50	2	0.11	45672700	1035	4.25	44100	44450	44100	57300	30900	44100	44128.21	18.40	23	44800	44450	44200	43850	43600	44325	43725	731	13200	5000	33510	50	1	14623136	6456	7.38	0.69	12	0.01	5984.00	63655.00	56500	20230829	-21.86	39750	20231101	11.07	47050	-6.16	20240205	41550	6.26	20240104	56500	-21.86	20230829	39750	11.07	20231101	0.69	N	064960	5000	731 억	2691098	N	N	0	N	N
50	20240221	160531	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44100	-150	5	-0.34	1056372650	23883	67.85	44300	44550	43950	57500	31000	44250	44231.15	18.44	-4271	45316	44782	44466	43932	43616	44625	43775	731	13250	5000	33630	50	1	14623136	6449	7.37	0.69	12	0.16	5984.00	63655.00	56500	20230829	-21.95	39750	20231101	10.94	47050	-6.27	20240205	41550	6.14	20240104	56500	-21.95	20230829	39750	10.94	20231101	0.68	N	064960	5000	731 억	2696433	N	N	98	N	N
51	20240221	150527	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44150	-100	5	-0.23	1015211500	22951	65.20	44300	44550	43950	57500	31000	44250	44233.87	18.44	-4049	45316	44782	44466	43932	43616	44625	43775	731	13250	5000	33630	50	1	14623136	6456	7.38	0.69	12	0.16	5984.00	63655.00	56500	20230829	-21.86	39750	20231101	11.07	47050	-6.16	20240205	41550	6.26	20240104	56500	-21.86	20230829	39750	11.07	20231101	0.68	N	064960	5000	731 억	2696433	N	N	98	N	N
52	20240221	140528	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44250	0	3	0.00	619017300	13992	39.75	44300	44550	43950	57500	31000	44250	44240.80	18.44	-3453	45316	44782	44466	43932	43616	44625	43775	731	13250	5000	33630	50	1	14623136	6471	7.39	0.70	12	0.10	5984.00	63655.00	56500	20230829	-21.68	39750	20231101	11.32	47050	-5.95	20240205	41550	6.50	20240104	56500	-21.68	20230829	39750	11.32	20231101	0.68	N	064960	5000	731 억	2696433	N	N	98	N	N
53	20240221	130529	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44350	100	2	0.23	472696000	10687	30.36	44300	44550	43950	57500	31000	44250	44230.93	18.44	-3070	45316	44782	44466	43932	43616	44625	43775	731	13250	5000	33630	50	1	14623136	6485	7.41	0.70	12	0.07	5984.00	63655.00	56500	20230829	-21.50	39750	20231101	11.57	47050	-5.74	20240205	41550	6.74	20240104	56500	-21.50	20230829	39750	11.57	20231101	0.68	N	064960	5000	731 억	2696433	N	N	98	N	N
54	20240221	120528	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44250	0	3	0.00	394100050	8913	25.32	44300	44550	43950	57500	31000	44250	44216.32	18.44	-2713	45316	44782	44466	43932	43616	44625	43775	731	13250	5000	33630	50	1	14623136	6471	7.39	0.70	12	0.06	5984.00	63655.00	56500	20230829	-21.68	39750	20231101	11.32	47050	-5.95	20240205	41550	6.50	20240104	56500	-21.68	20230829	39750	11.32	20231101	0.68	N	064960	5000	731 억	2696433	N	N	98	N	N
55	20240221	110533	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44200	-50	5	-0.11	285781150	6466	18.37	44300	44550	43950	57500	31000	44250	44197.52	18.44	-2197	45316	44782	44466	43932	43616	44625	43775	731	13250	5000	33630	50	1	14623136	6463	7.39	0.69	12	0.04	5984.00	63655.00	56500	20230829	-21.77	39750	20231101	11.19	47050	-6.06	20240205	41550	6.38	20240104	56500	-21.77	20230829	39750	11.19	20231101	0.68	N	064960	5000	731 억	2696433	N	N	98	N	N
56	20240221	100526	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44150	-100	5	-0.23	138440850	3127	8.88	44300	44550	43950	57500	31000	44250	44272.74	18.44	-895	45316	44782	44466	43932	43616	44625	43775	731	13250	5000	33630	50	1	14623136	6456	7.38	0.69	12	0.02	5984.00	63655.00	56500	20230829	-21.86	39750	20231101	11.07	47050	-6.16	20240205	41550	6.26	20240104	56500	-21.86	20230829	39750	11.07	20231101	0.68	N	064960	5000	731 억	2696433	N	N	98	N	N
57	20240221	090526	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44100	-150	5	-0.34	11378600	258	0.73	44300	44300	43950	57500	31000	44250	44103.10	18.44	42	45316	44782	44466	43932	43616	44625	43775	731	13250	5000	33630	50	1	14623136	6449	7.37	0.69	12	0.00	5984.00	63655.00	56500	20230829	-21.95	39750	20231101	10.94	47050	-6.27	20240205	41550	6.14	20240104	56500	-21.95	20230829	39750	10.94	20231101	0.68	N	064960	5000	731 억	2696433	N	N	98	N	N
58	20240220	160521	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44250	-500	5	-1.12	1569639300	35193	130.58	44600	45000	44150	58100	31350	44750	44601.31	18.52	-8019	45483	45116	44833	44466	44183	45300	44650	731	13350	5000	34010	50	1	14623136	6471	7.39	0.70	12	0.24	5984.00	63655.00	56500	20230829	-21.68	39750	20231101	11.32	47050	-5.95	20240205	41550	6.50	20240104	56500	-21.68	20230829	39750	11.32	20231101	0.68	N	064960	5000	731 억	2708818	N	N	98	N	N
59	20240220	150524	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44400	-350	5	-0.78	1429103900	32019	118.80	44600	45000	44250	58100	31350	44750	44633.00	18.52	-8028	45483	45116	44833	44466	44183	45300	44650	731	13350	5000	34010	50	1	14623136	6493	7.42	0.70	12	0.22	5984.00	63655.00	56500	20230829	-21.42	39750	20231101	11.70	47050	-5.63	20240205	41550	6.86	20240104	56500	-21.42	20230829	39750	11.70	20231101	0.68	N	064960	5000	731 억	2708818	N	N	94	N	N
60	20240220	140525	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44600	-150	5	-0.34	1149867850	25736	95.49	44600	45000	44500	58100	31350	44750	44679.35	18.52	-5291	45483	45116	44833	44466	44183	45300	44650	731	13350	5000	34010	50	1	14623136	6522	7.45	0.70	12	0.18	5984.00	63655.00	56500	20230829	-21.06	39750	20231101	12.20	47050	-5.21	20240205	41550	7.34	20240104	56500	-21.06	20230829	39750	12.20	20231101	0.68	N	064960	5000	731 억	2708818	N	N	94	N	N
61	20240220	130525	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44650	-100	5	-0.22	813041250	18188	67.49	44600	45000	44500	58100	31350	44750	44702.07	18.52	-657	45483	45116	44833	44466	44183	45300	44650	731	13350	5000	34010	50	1	14623136	6529	7.46	0.70	12	0.12	5984.00	63655.00	56500	20230829	-20.97	39750	20231101	12.33	47050	-5.10	20240205	41550	7.46	20240104	56500	-20.97	20230829	39750	12.33	20231101	0.68	N	064960	5000	731 억	2708818	N	N	94	N	N
62	20240220	120522	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44700	-50	5	-0.11	620679100	13885	51.52	44600	45000	44500	58100	31350	44750	44701.41	18.52	409	45483	45116	44833	44466	44183	45300	44650	731	13350	5000	34010	50	1	14623136	6537	7.47	0.70	12	0.09	5984.00	63655.00	56500	20230829	-20.88	39750	20231101	12.45	47050	-4.99	20240205	41550	7.58	20240104	56500	-20.88	20230829	39750	12.45	20231101	0.68	N	064960	5000	731 억	2708818	N	N	94	N	N
63	20240220	110521	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44500	-250	5	-0.56	400489300	8958	33.24	44600	45000	44500	58100	31350	44750	44707.45	18.52	384	45483	45116	44833	44466	44183	45300	44650	731	13350	5000	34010	50	1	14623136	6507	7.44	0.70	12	0.06	5984.00	63655.00	56500	20230829	-21.24	39750	20231101	11.95	47050	-5.42	20240205	41550	7.10	20240104	56500	-21.24	20230829	39750	11.95	20231101	0.68	N	064960	5000	731 억	2708818	N	N	94	N	N
64	20240220	100513	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44700	-50	5	-0.11	329719750	7373	27.36	44600	45000	44500	58100	31350	44750	44719.89	18.52	1065	45483	45116	44833	44466	44183	45300	44650	731	13350	5000	34010	50	1	14623136	6537	7.47	0.70	12	0.05	5984.00	63655.00	56500	20230829	-20.88	39750	20231101	12.45	47050	-4.99	20240205	41550	7.58	20240104	56500	-20.88	20230829	39750	12.45	20231101	0.68	N	064960	5000	731 억	2708818	N	N	94	N	N
65	20240220	090526	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44500	-250	5	-0.56	86168650	1934	7.18	44600	44850	44500	58100	31350	44750	44554.63	18.52	155	45483	45116	44833	44466	44183	45300	44650	731	13350	5000	34010	50	1	14623136	6507	7.44	0.70	12	0.01	5984.00	63655.00	56500	20230829	-21.24	39750	20231101	11.95	47050	-5.42	20240205	41550	7.10	20240104	56500	-21.24	20230829	39750	11.95	20231101	0.68	N	064960	5000	731 억	2708818	N	N	94	N	N
66	20240219	160524	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44750	100	2	0.22	1201170250	26824	98.61	44700	45200	44550	58000	31300	44650	44779.81	18.56	-5280	45416	45032	44266	43882	43116	45225	44075	731	13350	5000	33930	50	1	14623136	6544	7.48	0.70	12	0.18	5984.00	63655.00	56500	20230829	-20.80	39750	20231101	12.58	47050	-4.89	20240205	41550	7.70	20240104	56500	-20.80	20230829	39750	12.58	20231101	0.67	N	064960	5000	731 억	2713957	N	N	94	N	N
67	20240219	150527	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44750	100	2	0.22	1098625750	24534	90.19	44700	45200	44550	58000	31300	44650	44779.83	18.56	-4587	45416	45032	44266	43882	43116	45225	44075	731	13350	5000	33930	50	1	14623136	6544	7.48	0.70	12	0.17	5984.00	63655.00	56500	20230829	-20.80	39750	20231101	12.58	47050	-4.89	20240205	41550	7.70	20240104	56500	-20.80	20230829	39750	12.58	20231101	0.67	N	064960	5000	731 억	2713957	N	N	2	N	N
68	20240219	140526	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44650	0	3	0.00	1004050900	22419	82.42	44700	45200	44550	58000	31300	44650	44785.83	18.56	-4666	45416	45032	44266	43882	43116	45225	44075	731	13350	5000	33930	50	1	14623136	6529	7.46	0.70	12	0.15	5984.00	63655.00	56500	20230829	-20.97	39750	20231101	12.33	47050	-5.10	20240205	41550	7.46	20240104	56500	-20.97	20230829	39750	12.33	20231101	0.67	N	064960	5000	731 억	2713957	N	N	2	N	N
69	20240219	130525	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44750	100	2	0.22	732978500	16346	60.09	44700	45200	44550	58000	31300	44650	44841.69	18.56	-2306	45416	45032	44266	43882	43116	45225	44075	731	13350	5000	33930	50	1	14623136	6544	7.48	0.70	12	0.11	5984.00	63655.00	56500	20230829	-20.80	39750	20231101	12.58	47050	-4.89	20240205	41550	7.70	20240104	56500	-20.80	20230829	39750	12.58	20231101	0.67	N	064960	5000	731 억	2713957	N	N	2	N	N
70	20240219	120525	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44700	50	2	0.11	704310450	15705	57.73	44700	45200	44550	58000	31300	44650	44846.51	18.56	-2228	45416	45032	44266	43882	43116	45225	44075	731	13350	5000	33930	50	1	14623136	6537	7.47	0.70	12	0.11	5984.00	63655.00	56500	20230829	-20.88	39750	20231101	12.45	47050	-4.99	20240205	41550	7.58	20240104	56500	-20.88	20230829	39750	12.45	20231101	0.67	N	064960	5000	731 억	2713957	N	N	2	N	N
71	20240219	110525	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44650	0	3	0.00	606797550	13522	49.71	44700	45200	44550	58000	31300	44650	44875.17	18.56	-1192	45416	45032	44266	43882	43116	45225	44075	731	13350	5000	33930	50	1	14623136	6529	7.46	0.70	12	0.09	5984.00	63655.00	56500	20230829	-20.97	39750	20231101	12.33	47050	-5.10	20240205	41550	7.46	20240104	56500	-20.97	20230829	39750	12.33	20231101	0.67	N	064960	5000	731 억	2713957	N	N	2	N	N
72	20240219	100519	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44800	150	2	0.34	453549350	10088	37.09	44700	45200	44700	58000	31300	44650	44959.91	18.56	-686	45416	45032	44266	43882	43116	45225	44075	731	13350	5000	33930	50	1	14623136	6551	7.49	0.70	12	0.07	5984.00	63655.00	56500	20230829	-20.71	39750	20231101	12.70	47050	-4.78	20240205	41550	7.82	20240104	56500	-20.71	20230829	39750	12.70	20231101	0.67	N	064960	5000	731 억	2713957	N	N	2	N	N
73	20240219	090523	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44900	250	2	0.56	36281950	810	2.98	44700	45000	44700	58000	31300	44650	44796.14	18.56	280	45416	45032	44266	43882	43116	45225	44075	731	13350	5000	33930	50	1	14623136	6566	7.50	0.71	12	0.01	5984.00	63655.00	56500	20230829	-20.53	39750	20231101	12.96	47050	-4.57	20240205	41550	8.06	20240104	56500	-20.53	20230829	39750	12.96	20231101	0.67	N	064960	5000	731 억	2713957	N	N	2	N	N
74	20240216	160520	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44650	1200	2	2.76	1198457550	27140	102.37	43800	44650	43500	56400	30450	43450	44157.33	18.49	3158	44816	44132	43666	42982	42516	43900	42750	731	12950	5000	33020	50	1	14623136	6529	7.46	0.70	12	0.19	5984.00	63655.00	56500	20230829	-20.97	39750	20231101	12.33	47050	-5.10	20240205	41550	7.46	20240104	56500	-20.97	20230829	39750	12.33	20231101	0.67	N	064960	5000	731 억	2703929	N	N	2	N	N
75	20240216	150522	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44550	1100	2	2.53	1130918500	25626	96.66	43800	44650	43500	56400	30450	43450	44131.68	18.49	2780	44816	44132	43666	42982	42516	43900	42750	731	12950	5000	33020	50	1	14623136	6515	7.44	0.70	12	0.18	5984.00	63655.00	56500	20230829	-21.15	39750	20231101	12.08	47050	-5.31	20240205	41550	7.22	20240104	56500	-21.15	20230829	39750	12.08	20231101	0.67	N	064960	5000	731 억	2703929	N	N	1	N	N
76	20240216	140525	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44400	950	2	2.19	894786350	20317	76.63	43800	44650	43500	56400	30450	43450	44041.26	18.49	2394	44816	44132	43666	42982	42516	43900	42750	731	12950	5000	33020	50	1	14623136	6493	7.42	0.70	12	0.14	5984.00	63655.00	56500	20230829	-21.42	39750	20231101	11.70	47050	-5.63	20240205	41550	6.86	20240104	56500	-21.42	20230829	39750	11.70	20231101	0.67	N	064960	5000	731 억	2703929	N	N	1	N	N
77	20240216	130519	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44150	700	2	1.61	602569300	13739	51.82	43800	44300	43500	56400	30450	43450	43858.31	18.49	2303	44816	44132	43666	42982	42516	43900	42750	731	12950	5000	33020	50	1	14623136	6456	7.38	0.69	12	0.09	5984.00	63655.00	56500	20230829	-21.86	39750	20231101	11.07	47050	-6.16	20240205	41550	6.26	20240104	56500	-21.86	20230829	39750	11.07	20231101	0.67	N	064960	5000	731 억	2703929	N	N	1	N	N
78	20240216	120522	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44000	550	2	1.27	462653300	10568	39.86	43800	44050	43500	56400	30450	43450	43778.70	18.49	873	44816	44132	43666	42982	42516	43900	42750	731	12950	5000	33020	50	1	14623136	6434	7.35	0.69	12	0.07	5984.00	63655.00	56500	20230829	-22.12	39750	20231101	10.69	47050	-6.48	20240205	41550	5.90	20240104	56500	-22.12	20230829	39750	10.69	20231101	0.67	N	064960	5000	731 억	2703929	N	N	1	N	N
79	20240216	110523	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44000	550	2	1.27	404199200	9240	34.85	43800	44050	43500	56400	30450	43450	43744.50	18.49	829	44816	44132	43666	42982	42516	43900	42750	731	12950	5000	33020	50	1	14623136	6434	7.35	0.69	12	0.06	5984.00	63655.00	56500	20230829	-22.12	39750	20231101	10.69	47050	-6.48	20240205	41550	5.90	20240104	56500	-22.12	20230829	39750	10.69	20231101	0.67	N	064960	5000	731 억	2703929	N	N	1	N	N
80	20240216	100520	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43750	300	2	0.69	264586100	6058	22.85	43800	43850	43500	56400	30450	43450	43675.49	18.49	709	44816	44132	43666	42982	42516	43900	42750	731	12950	5000	33020	50	1	14623136	6398	7.31	0.69	12	0.04	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	47050	-7.01	20240205	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.67	N	064960	5000	731 억	2703929	N	N	1	N	N
81	20240216	090514	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43650	200	2	0.46	23237450	533	2.01	43800	43800	43500	56400	30450	43450	43597.47	18.49	-262	44816	44132	43666	42982	42516	43900	42750	731	12950	5000	33020	50	1	14623136	6383	7.29	0.69	12	0.00	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	47050	-7.23	20240205	41550	5.05	20240104	56500	-22.74	20230829	39750	9.81	20231101	0.67	N	064960	5000	731 억	2703929	N	N	1	N	N
82	20240215	160518	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43450	-450	5	-1.03	1149916800	26474	81.10	44350	44350	43200	57000	30750	43900	43435.66	18.55	-10139	45200	44550	43700	43050	42200	44875	43375	731	13100	5000	33360	50	1	14623136	6354	7.26	0.68	12	0.18	5984.00	63655.00	56500	20230829	-23.10	39750	20231101	9.31	47050	-7.65	20240205	41550	4.57	20240104	56500	-23.10	20230829	39750	9.31	20231101	0.66	N	064960	5000	731 억	2712639	N	N	1	N	N
83	20240215	150521	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43550	-350	5	-0.80	1107080550	25488	78.08	44350	44350	43200	57000	30750	43900	43435.36	18.55	-9503	45200	44550	43700	43050	42200	44875	43375	731	13100	5000	33360	50	1	14623136	6368	7.28	0.68	12	0.17	5984.00	63655.00	56500	20230829	-22.92	39750	20231101	9.56	47050	-7.44	20240205	41550	4.81	20240104	56500	-22.92	20230829	39750	9.56	20231101	0.66	N	064960	5000	731 억	2712639	N	N	419	N	N
84	20240215	140517	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43250	-650	5	-1.48	943021550	21704	66.48	44350	44350	43200	57000	30750	43900	43449.21	18.55	-7627	45200	44550	43700	43050	42200	44875	43375	731	13100	5000	33360	50	1	14623136	6325	7.23	0.68	12	0.15	5984.00	63655.00	56500	20230829	-23.45	39750	20231101	8.81	47050	-8.08	20240205	41550	4.09	20240104	56500	-23.45	20230829	39750	8.81	20231101	0.66	N	064960	5000	731 억	2712639	N	N	419	N	N
85	20240215	130514	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43300	-600	5	-1.37	868548500	19984	61.22	44350	44350	43200	57000	30750	43900	43462.19	18.55	-6979	45200	44550	43700	43050	42200	44875	43375	731	13100	5000	33360	50	1	14623136	6332	7.24	0.68	12	0.14	5984.00	63655.00	56500	20230829	-23.36	39750	20231101	8.93	47050	-7.97	20240205	41550	4.21	20240104	56500	-23.36	20230829	39750	8.93	20231101	0.66	N	064960	5000	731 억	2712639	N	N	419	N	N
86	20240215	120518	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43250	-650	5	-1.48	770052600	17709	54.25	44350	44350	43200	57000	30750	43900	43483.69	18.55	-6479	45200	44550	43700	43050	42200	44875	43375	731	13100	5000	33360	50	1	14623136	6325	7.23	0.68	12	0.12	5984.00	63655.00	56500	20230829	-23.45	39750	20231101	8.81	47050	-8.08	20240205	41550	4.09	20240104	56500	-23.45	20230829	39750	8.81	20231101	0.66	N	064960	5000	731 억	2712639	N	N	419	N	N
87	20240215	110514	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43300	-600	5	-1.37	648102950	14894	45.62	44350	44350	43200	57000	30750	43900	43514.36	18.55	-5532	45200	44550	43700	43050	42200	44875	43375	731	13100	5000	33360	50	1	14623136	6332	7.24	0.68	12	0.10	5984.00	63655.00	56500	20230829	-23.36	39750	20231101	8.93	47050	-7.97	20240205	41550	4.21	20240104	56500	-23.36	20230829	39750	8.93	20231101	0.66	N	064960	5000	731 억	2712639	N	N	419	N	N
88	20240215	100514	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43300	-600	5	-1.37	449959350	10317	31.60	44350	44350	43200	57000	30750	43900	43613.39	18.55	-3278	45200	44550	43700	43050	42200	44875	43375	731	13100	5000	33360	50	1	14623136	6332	7.24	0.68	12	0.07	5984.00	63655.00	56500	20230829	-23.36	39750	20231101	8.93	47050	-7.97	20240205	41550	4.21	20240104	56500	-23.36	20230829	39750	8.93	20231101	0.66	N	064960	5000	731 억	2712639	N	N	419	N	N
89	20240215	090514	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44100	200	2	0.46	10735750	243	0.74	44350	44350	44000	57000	30750	43900	44180.04	18.55	-132	45200	44550	43700	43050	42200	44875	43375	731	13100	5000	33360	50	1	14623136	6449	7.37	0.69	12	0.00	5984.00	63655.00	56500	20230829	-21.95	39750	20231101	10.94	47050	-6.27	20240205	41550	6.14	20240104	56500	-21.95	20230829	39750	10.94	20231101	0.66	N	064960	5000	731 억	2712639	N	N	419	N	N
90	20240214	160512	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43900	450	2	1.04	1434574250	32644	153.71	43000	44350	42850	56400	30450	43450	43946.03	18.57	-4889	44616	44032	43616	43032	42616	43825	42825	731	12950	5000	33020	50	1	14623136	6420	7.34	0.69	12	0.22	5984.00	63655.00	56500	20230829	-22.30	39750	20231101	10.44	47050	-6.70	20240205	41550	5.66	20240104	56500	-22.30	20230829	39750	10.44	20231101	0.63	N	064960	5000	731 억	2715310	N	N	418	N	N
91	20240214	150512	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43950	500	2	1.15	1385483800	31526	148.44	43000	44350	42850	56400	30450	43450	43947.34	18.57	-4688	44616	44032	43616	43032	42616	43825	42825	731	12950	5000	33020	50	1	14623136	6427	7.34	0.69	12	0.22	5984.00	63655.00	56500	20230829	-22.21	39750	20231101	10.57	47050	-6.59	20240205	41550	5.78	20240104	56500	-22.21	20230829	39750	10.57	20231101	0.63	N	064960	5000	731 억	2715310	N	N	207	N	N
92	20240214	140510	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43950	500	2	1.15	1142552350	26020	122.52	43000	44350	42850	56400	30450	43450	43910.54	18.57	-2645	44616	44032	43616	43032	42616	43825	42825	731	12950	5000	33020	50	1	14623136	6427	7.34	0.69	12	0.18	5984.00	63655.00	56500	20230829	-22.21	39750	20231101	10.57	47050	-6.59	20240205	41550	5.78	20240104	56500	-22.21	20230829	39750	10.57	20231101	0.63	N	064960	5000	731 억	2715310	N	N	207	N	N
93	20240214	130511	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44050	600	2	1.38	1063106400	24215	114.02	43000	44350	42850	56400	30450	43450	43902.80	18.57	-1499	44616	44032	43616	43032	42616	43825	42825	731	12950	5000	33020	50	1	14623136	6441	7.36	0.69	12	0.17	5984.00	63655.00	56500	20230829	-22.04	39750	20231101	10.82	47050	-6.38	20240205	41550	6.02	20240104	56500	-22.04	20230829	39750	10.82	20231101	0.63	N	064960	5000	731 억	2715310	N	N	207	N	N
94	20240214	120508	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44050	600	2	1.38	996064100	22695	106.86	43000	44350	42850	56400	30450	43450	43889.14	18.57	-1195	44616	44032	43616	43032	42616	43825	42825	731	12950	5000	33020	50	1	14623136	6441	7.36	0.69	12	0.16	5984.00	63655.00	56500	20230829	-22.04	39750	20231101	10.82	47050	-6.38	20240205	41550	6.02	20240104	56500	-22.04	20230829	39750	10.82	20231101	0.63	N	064960	5000	731 억	2715310	N	N	207	N	N
95	20240214	110513	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44000	550	2	1.27	829463750	18916	89.07	43000	44350	42850	56400	30450	43450	43849.85	18.57	-121	44616	44032	43616	43032	42616	43825	42825	731	12950	5000	33020	50	1	14623136	6434	7.35	0.69	12	0.13	5984.00	63655.00	56500	20230829	-22.12	39750	20231101	10.69	47050	-6.48	20240205	41550	5.90	20240104	56500	-22.12	20230829	39750	10.69	20231101	0.63	N	064960	5000	731 억	2715310	N	N	207	N	N
96	20240214	090505	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43100	-350	5	-0.81	79528250	1849	8.71	43000	43150	42850	56400	30450	43450	43011.49	18.57	-884	44616	44032	43616	43032	42616	43825	42825	731	12950	5000	33020	50	1	14623136	6303	7.20	0.68	12	0.01	5984.00	63655.00	56500	20230829	-23.72	39750	20231101	8.43	47050	-8.40	20240205	41550	3.73	20240104	56500	-23.72	20230829	39750	8.43	20231101	0.63	N	064960	5000	731 억	2715310	N	N	207	N	N
97	20240213	160505	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43450	-50	5	-0.11	926631400	21225	36.30	43550	44200	43200	56500	30450	43500	43657.62	18.55	2342	45266	44382	43816	42932	42366	44100	42650	731	13000	5000	33060	50	1	14623136	6354	7.26	0.68	12	0.15	5984.00	63655.00	56500	20230829	-23.10	39750	20231101	9.31	47050	-7.65	20240205	41550	4.57	20240104	56500	-23.10	20230829	39750	9.31	20231101	0.63	N	064960	5000	731 억	2712663	N	N	207	N	N
98	20240213	150503	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43350	-150	5	-0.34	888592000	20349	34.80	43550	44200	43200	56500	30450	43500	43667.60	18.55	2376	45266	44382	43816	42932	42366	44100	42650	731	13000	5000	33060	50	1	14623136	6339	7.24	0.68	12	0.14	5984.00	63655.00	56500	20230829	-23.27	39750	20231101	9.06	47050	-7.86	20240205	41550	4.33	20240104	56500	-23.27	20230829	39750	9.06	20231101	0.63	N	064960	5000	731 억	2712663	N	N	7	N	N
99	20240213	140512	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43400	-100	5	-0.23	706290400	16141	27.60	43550	44200	43400	56500	30450	43500	43757.54	18.55	1790	45266	44382	43816	42932	42366	44100	42650	731	13000	5000	33060	50	1	14623136	6346	7.25	0.68	12	0.11	5984.00	63655.00	56500	20230829	-23.19	39750	20231101	9.18	47050	-7.76	20240205	41550	4.45	20240104	56500	-23.19	20230829	39750	9.18	20231101	0.63	N	064960	5000	731 억	2712663	N	N	7	N	N
100	20240213	130506	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43550	50	2	0.11	568763600	12980	22.20	43550	44200	43500	56500	30450	43500	43818.46	18.55	2343	45266	44382	43816	42932	42366	44100	42650	731	13000	5000	33060	50	1	14623136	6368	7.28	0.68	12	0.09	5984.00	63655.00	56500	20230829	-22.92	39750	20231101	9.56	47050	-7.44	20240205	41550	4.81	20240104	56500	-22.92	20230829	39750	9.56	20231101	0.63	N	064960	5000	731 억	2712663	N	N	7	N	N
101	20240213	120511	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43700	200	2	0.46	468805900	10686	18.28	43550	44200	43550	56500	30450	43500	43871.04	18.55	1931	45266	44382	43816	42932	42366	44100	42650	731	13000	5000	33060	50	1	14623136	6390	7.30	0.69	12	0.07	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	47050	-7.12	20240205	41550	5.17	20240104	56500	-22.65	20230829	39750	9.94	20231101	0.63	N	064960	5000	731 억	2712663	N	N	7	N	N
102	20240213	110509	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43750	250	2	0.57	379124450	8632	14.76	43550	44200	43550	56500	30450	43500	43920.81	18.55	1819	45266	44382	43816	42932	42366	44100	42650	731	13000	5000	33060	50	1	14623136	6398	7.31	0.69	12	0.06	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	47050	-7.01	20240205	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.63	N	064960	5000	731 억	2712663	N	N	7	N	N
103	20240213	100422	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	44150	650	2	1.49	204870600	4663	7.97	43550	44200	43550	56500	30450	43500	43935.36	18.55	794	45266	44382	43816	42932	42366	44100	42650	731	13000	5000	33060	50	1	14623136	6456	7.38	0.69	12	0.03	5984.00	63655.00	56500	20230829	-21.86	39750	20231101	11.07	47050	-6.16	20240205	41550	6.26	20240104	56500	-21.86	20230829	39750	11.07	20231101	0.63	N	064960	5000	731 억	2712663	N	N	7	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History