KissMeData/024900/price/prices-20240201.csv at cd8f1f0ffccec04c01089561881f4e3f39109bdd

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	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4880	0	3	0.00	604876460	123881	93.04	4860	4950	4820	6340	3420	4880	4882.74	1.58	-99	5006	4942	4881	4817	4756	4975	4850	163	1460	500	3120	5	1	32564980	1589	10.06	1.87	12	0.38	485.00	2606.00	10570	20230607	-53.83	2510	20230227	94.42	6210	-21.42	20240102	4605	5.97	20240125	10570	-53.83	20230607	2570	89.88	20230316	1.69	N	024900	500	162 억	515491	N	N	57	N	N
3	20240229	150342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4875	-5	5	-0.10	553704680	113399	85.17	4860	4950	4820	6340	3420	4880	4882.80	1.58	2306	5006	4942	4881	4817	4756	4975	4850	163	1460	500	3120	5	1	32564980	1588	10.05	1.87	12	0.35	485.00	2606.00	10570	20230607	-53.88	2510	20230227	94.22	6210	-21.50	20240102	4605	5.86	20240125	10570	-53.88	20230607	2570	89.69	20230316	1.69	N	024900	500	162 억	515491	N	N	161	N	N
4	20240229	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4910	30	2	0.61	474077240	97108	72.93	4860	4950	4820	6340	3420	4880	4881.96	1.58	6867	5006	4942	4881	4817	4756	4975	4850	163	1460	500	3120	5	1	32564980	1599	10.12	1.88	12	0.30	485.00	2606.00	10570	20230607	-53.55	2510	20230227	95.62	6210	-20.93	20240102	4605	6.62	20240125	10570	-53.55	20230607	2570	91.05	20230316	1.69	N	024900	500	162 억	515491	N	N	161	N	N
5	20240229	130344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4880	0	3	0.00	382586235	78484	58.94	4860	4945	4820	6340	3420	4880	4874.70	1.58	8278	5006	4942	4881	4817	4756	4975	4850	163	1460	500	3120	5	1	32564980	1589	10.06	1.87	12	0.24	485.00	2606.00	10570	20230607	-53.83	2510	20230227	94.42	6210	-21.42	20240102	4605	5.97	20240125	10570	-53.83	20230607	2570	89.88	20230316	1.69	N	024900	500	162 억	515491	N	N	161	N	N
6	20240229	120344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4890	10	2	0.20	343708110	70509	52.96	4860	4945	4820	6340	3420	4880	4874.67	1.58	11098	5006	4942	4881	4817	4756	4975	4850	163	1460	500	3120	5	1	32564980	1592	10.08	1.88	12	0.22	485.00	2606.00	10570	20230607	-53.74	2510	20230227	94.82	6210	-21.26	20240102	4605	6.19	20240125	10570	-53.74	20230607	2570	90.27	20230316	1.69	N	024900	500	162 억	515491	N	N	161	N	N
7	20240229	110344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4875	-5	5	-0.10	307854240	63160	47.44	4860	4945	4820	6340	3420	4880	4874.20	1.58	11564	5006	4942	4881	4817	4756	4975	4850	163	1460	500	3120	5	1	32564980	1588	10.05	1.87	12	0.19	485.00	2606.00	10570	20230607	-53.88	2510	20230227	94.22	6210	-21.50	20240102	4605	5.86	20240125	10570	-53.88	20230607	2570	89.69	20230316	1.69	N	024900	500	162 억	515491	N	N	161	N	N
8	20240229	100344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4910	30	2	0.61	236262855	48492	36.42	4860	4945	4820	6340	3420	4880	4872.20	1.58	14624	5006	4942	4881	4817	4756	4975	4850	163	1460	500	3120	5	1	32564980	1599	10.12	1.88	12	0.15	485.00	2606.00	10570	20230607	-53.55	2510	20230227	95.62	6210	-20.93	20240102	4605	6.62	20240125	10570	-53.55	20230607	2570	91.05	20230316	1.69	N	024900	500	162 억	515491	N	N	161	N	N
9	20240229	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4820	-60	5	-1.23	35664205	7346	5.52	4860	4865	4820	6340	3420	4880	4854.91	1.58	-1177	5006	4942	4881	4817	4756	4975	4850	163	1460	500	3120	5	1	32564980	1570	9.94	1.85	12	0.02	485.00	2606.00	10570	20230607	-54.40	2510	20230227	92.03	6210	-22.38	20240102	4605	4.67	20240125	10570	-54.40	20230607	2570	87.55	20230316	1.69	N	024900	500	162 억	515491	N	N	161	N	N
10	20240228	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4880	5	2	0.10	648272010	132540	70.13	4835	4945	4820	6330	3415	4875	4891.17	1.52	20026	5078	4976	4898	4796	4718	4937	4757	163	1455	500	3120	5	1	32564980	1589	10.06	1.87	12	0.41	485.00	2606.00	10570	20230607	-53.83	2510	20230227	94.42	6210	-21.42	20240102	4605	5.97	20240125	10570	-53.83	20230607	2545	91.75	20230228	1.69	N	024900	500	162 억	494305	N	N	161	N	N
11	20240228	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4900	25	2	0.51	618431595	126432	66.90	4835	4945	4820	6330	3415	4875	4891.44	1.52	19626	5078	4976	4898	4796	4718	4937	4757	163	1455	500	3120	5	1	32564980	1596	10.10	1.88	12	0.39	485.00	2606.00	10570	20230607	-53.64	2510	20230227	95.22	6210	-21.10	20240102	4605	6.41	20240125	10570	-53.64	20230607	2545	92.53	20230228	1.69	N	024900	500	162 억	494305	N	N	11	N	N
12	20240228	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4920	45	2	0.92	544197215	111253	58.86	4835	4945	4820	6330	3415	4875	4891.56	1.52	21033	5078	4976	4898	4796	4718	4937	4757	163	1455	500	3120	5	1	32564980	1602	10.14	1.89	12	0.34	485.00	2606.00	10570	20230607	-53.45	2510	20230227	96.02	6210	-20.77	20240102	4605	6.84	20240125	10570	-53.45	20230607	2545	93.32	20230228	1.69	N	024900	500	162 억	494305	N	N	11	N	N
13	20240228	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4930	55	2	1.13	491714205	100607	53.23	4835	4940	4820	6330	3415	4875	4887.50	1.52	24923	5078	4976	4898	4796	4718	4937	4757	163	1455	500	3120	5	1	32564980	1605	10.16	1.89	12	0.31	485.00	2606.00	10570	20230607	-53.36	2510	20230227	96.41	6210	-20.61	20240102	4605	7.06	20240125	10570	-53.36	20230607	2545	93.71	20230228	1.69	N	024900	500	162 억	494305	N	N	11	N	N
14	20240228	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4880	5	2	0.10	371924425	76208	40.32	4835	4925	4820	6330	3415	4875	4880.40	1.52	8456	5078	4976	4898	4796	4718	4937	4757	163	1455	500	3120	5	1	32564980	1589	10.06	1.87	12	0.23	485.00	2606.00	10570	20230607	-53.83	2510	20230227	94.42	6210	-21.42	20240102	4605	5.97	20240125	10570	-53.83	20230607	2545	91.75	20230228	1.69	N	024900	500	162 억	494305	N	N	11	N	N
15	20240228	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4900	25	2	0.51	252108480	51624	27.31	4835	4925	4820	6330	3415	4875	4883.59	1.52	1005	5078	4976	4898	4796	4718	4937	4757	163	1455	500	3120	5	1	32564980	1596	10.10	1.88	12	0.16	485.00	2606.00	10570	20230607	-53.64	2510	20230227	95.22	6210	-21.10	20240102	4605	6.41	20240125	10570	-53.64	20230607	2545	92.53	20230228	1.69	N	024900	500	162 억	494305	N	N	11	N	N
16	20240228	100341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4900	25	2	0.51	137434285	28180	14.91	4835	4925	4820	6330	3415	4875	4877.03	1.52	3651	5078	4976	4898	4796	4718	4937	4757	163	1455	500	3120	5	1	32564980	1596	10.10	1.88	12	0.09	485.00	2606.00	10570	20230607	-53.64	2510	20230227	95.22	6210	-21.10	20240102	4605	6.41	20240125	10570	-53.64	20230607	2545	92.53	20230228	1.69	N	024900	500	162 억	494305	N	N	11	N	N
17	20240228	090343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4825	-50	5	-1.03	8643255	1786	0.94	4835	4875	4825	6330	3415	4875	4834.97	1.52	-20	5078	4976	4898	4796	4718	4937	4757	163	1455	500	3120	5	1	32564980	1571	9.95	1.85	12	0.01	485.00	2606.00	10570	20230607	-54.35	2510	20230227	92.23	6210	-22.30	20240102	4605	4.78	20240125	10570	-54.35	20230607	2545	89.59	20230228	1.69	N	024900	500	162 억	494305	N	N	11	N	N
18	20240227	160344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4875	-100	5	-2.01	902352500	185199	71.30	4975	5000	4820	6460	3485	4975	4872.32	1.58	-23898	5178	5076	4958	4856	4738	5127	4907	163	1485	500	3180	5	1	32564980	1588	10.05	1.87	12	0.57	485.00	2606.00	10570	20230607	-53.88	2510	20230227	94.22	6210	-21.50	20240102	4605	5.86	20240125	10570	-53.88	20230607	2510	94.22	20230227	1.71	N	024900	500	162 억	515876	N	N	11	N	N
19	20240227	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4845	-130	5	-2.61	863617165	177218	68.23	4975	5000	4820	6460	3485	4975	4873.17	1.58	-24507	5178	5076	4958	4856	4738	5127	4907	163	1485	500	3180	5	1	32564980	1578	9.99	1.86	12	0.54	485.00	2606.00	10570	20230607	-54.16	2510	20230227	93.03	6210	-21.98	20240102	4605	5.21	20240125	10570	-54.16	20230607	2510	93.03	20230227	1.71	N	024900	500	162 억	515876	N	N	21	N	N
20	20240227	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4825	-150	5	-3.02	711252455	145669	56.08	4975	5000	4820	6460	3485	4975	4882.64	1.58	-17740	5178	5076	4958	4856	4738	5127	4907	163	1485	500	3180	5	1	32564980	1571	9.95	1.85	12	0.45	485.00	2606.00	10570	20230607	-54.35	2510	20230227	92.23	6210	-22.30	20240102	4605	4.78	20240125	10570	-54.35	20230607	2510	92.23	20230227	1.71	N	024900	500	162 억	515876	N	N	21	N	N
21	20240227	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4865	-110	5	-2.21	602149175	123117	47.40	4975	5000	4825	6460	3485	4975	4890.85	1.58	-17151	5178	5076	4958	4856	4738	5127	4907	163	1485	500	3180	5	1	32564980	1584	10.03	1.87	12	0.38	485.00	2606.00	10570	20230607	-53.97	2510	20230227	93.82	6210	-21.66	20240102	4605	5.65	20240125	10570	-53.97	20230607	2510	93.82	20230227	1.71	N	024900	500	162 억	515876	N	N	21	N	N
22	20240227	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4855	-120	5	-2.41	512521285	104718	40.32	4975	5000	4825	6460	3485	4975	4894.28	1.58	-8464	5178	5076	4958	4856	4738	5127	4907	163	1485	500	3180	5	1	32564980	1581	10.01	1.86	12	0.32	485.00	2606.00	10570	20230607	-54.07	2510	20230227	93.43	6210	-21.82	20240102	4605	5.43	20240125	10570	-54.07	20230607	2510	93.43	20230227	1.71	N	024900	500	162 억	515876	N	N	21	N	N
23	20240227	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4880	-95	5	-1.91	394424950	80450	30.97	4975	5000	4825	6460	3485	4975	4902.71	1.58	-7489	5178	5076	4958	4856	4738	5127	4907	163	1485	500	3180	5	1	32564980	1589	10.06	1.87	12	0.25	485.00	2606.00	10570	20230607	-53.83	2510	20230227	94.42	6210	-21.42	20240102	4605	5.97	20240125	10570	-53.83	20230607	2510	94.42	20230227	1.71	N	024900	500	162 억	515876	N	N	21	N	N
24	20240227	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4890	-85	5	-1.71	296822550	60498	23.29	4975	5000	4825	6460	3485	4975	4906.29	1.58	-5987	5178	5076	4958	4856	4738	5127	4907	163	1485	500	3180	5	1	32564980	1592	10.08	1.88	12	0.19	485.00	2606.00	10570	20230607	-53.74	2510	20230227	94.82	6210	-21.26	20240102	4605	6.19	20240125	10570	-53.74	20230607	2510	94.82	20230227	1.71	N	024900	500	162 억	515876	N	N	21	N	N
25	20240227	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	25	2	0.50	31072705	6244	2.40	4975	5000	4950	6460	3485	4975	4976.42	1.58	-3683	5178	5076	4958	4856	4738	5127	4907	163	1485	500	3180	10	1	32564980	1628	10.31	1.92	12	0.02	485.00	2606.00	10570	20230607	-52.70	2510	20230227	99.20	6210	-19.48	20240102	4605	8.58	20240125	10570	-52.70	20230607	2510	99.20	20230227	1.71	N	024900	500	162 억	515876	N	N	21	N	N
26	20240226	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	60	2	1.22	1274784755	257919	73.84	4915	5060	4840	6380	3445	4915	4942.57	1.47	36961	5168	5041	4963	4836	4758	5002	4797	163	1465	500	3140	5	1	32564980	1620	10.26	1.91	12	0.79	485.00	2606.00	10570	20230607	-52.93	2510	20230227	98.21	6210	-19.89	20240102	4605	8.03	20240125	10570	-52.93	20230607	2510	98.21	20230227	1.70	N	024900	500	162 억	478534	N	N	21	N	N
27	20240226	150341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4985	70	2	1.42	1220205915	246977	70.71	4915	5060	4840	6380	3445	4915	4940.56	1.47	36155	5168	5041	4963	4836	4758	5002	4797	163	1465	500	3140	5	1	32564980	1623	10.28	1.91	12	0.76	485.00	2606.00	10570	20230607	-52.84	2510	20230227	98.61	6210	-19.73	20240102	4605	8.25	20240125	10570	-52.84	20230607	2510	98.61	20230227	1.70	N	024900	500	162 억	478534	N	N	5	N	N
28	20240226	140341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	85	2	1.73	1139943030	230896	66.10	4915	5060	4840	6380	3445	4915	4937.04	1.47	34704	5168	5041	4963	4836	4758	5002	4797	163	1465	500	3140	10	1	32564980	1628	10.31	1.92	12	0.71	485.00	2606.00	10570	20230607	-52.70	2510	20230227	99.20	6210	-19.48	20240102	4605	8.58	20240125	10570	-52.70	20230607	2510	99.20	20230227	1.70	N	024900	500	162 억	478534	N	N	5	N	N
29	20240226	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	95	2	1.93	979186940	198666	56.87	4915	5060	4840	6380	3445	4915	4928.81	1.47	32411	5168	5041	4963	4836	4758	5002	4797	163	1465	500	3140	10	1	32564980	1632	10.33	1.92	12	0.61	485.00	2606.00	10570	20230607	-52.60	2510	20230227	99.60	6210	-19.32	20240102	4605	8.79	20240125	10570	-52.60	20230607	2510	99.60	20230227	1.70	N	024900	500	162 억	478534	N	N	5	N	N
30	20240226	120339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4960	45	2	0.92	687860830	140560	40.24	4915	4980	4840	6380	3445	4915	4893.72	1.47	24898	5168	5041	4963	4836	4758	5002	4797	163	1465	500	3140	5	1	32564980	1615	10.23	1.90	12	0.43	485.00	2606.00	10570	20230607	-53.07	2510	20230227	97.61	6210	-20.13	20240102	4605	7.71	20240125	10570	-53.07	20230607	2510	97.61	20230227	1.70	N	024900	500	162 억	478534	N	N	5	N	N
31	20240226	110338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4855	-60	5	-1.22	459829330	94229	26.98	4915	4940	4840	6380	3445	4915	4879.91	1.47	-4395	5168	5041	4963	4836	4758	5002	4797	163	1465	500	3140	5	1	32564980	1581	10.01	1.86	12	0.29	485.00	2606.00	10570	20230607	-54.07	2510	20230227	93.43	6210	-21.82	20240102	4605	5.43	20240125	10570	-54.07	20230607	2510	93.43	20230227	1.70	N	024900	500	162 억	478534	N	N	5	N	N
32	20240226	100335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4845	-70	5	-1.42	325326335	66537	19.05	4915	4940	4840	6380	3445	4915	4889.40	1.47	-11460	5168	5041	4963	4836	4758	5002	4797	163	1465	500	3140	5	1	32564980	1578	9.99	1.86	12	0.20	485.00	2606.00	10570	20230607	-54.16	2510	20230227	93.03	6210	-21.98	20240102	4605	5.21	20240125	10570	-54.16	20230607	2510	93.03	20230227	1.70	N	024900	500	162 억	478534	N	N	5	N	N
33	20240226	090335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4910	-5	5	-0.10	45576730	9277	2.66	4915	4920	4895	6380	3445	4915	4912.87	1.47	-7291	5168	5041	4963	4836	4758	5002	4797	163	1465	500	3140	5	1	32564980	1599	10.12	1.88	12	0.03	485.00	2606.00	10570	20230607	-53.55	2510	20230227	95.62	6210	-20.93	20240102	4605	6.62	20240125	10570	-53.55	20230607	2510	95.62	20230227	1.70	N	024900	500	162 억	478534	N	N	5	N	N
34	20240223	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4915	-155	5	-3.06	1721656805	347852	177.82	5090	5090	4885	6590	3550	5070	4949.42	1.63	-48810	5230	5150	5080	5000	4930	5115	4965	163	1520	500	3240	5	1	32564980	1601	10.13	1.89	12	1.07	485.00	2606.00	10570	20230607	-53.50	2510	20230227	95.82	6210	-20.85	20240102	4605	6.73	20240125	10570	-53.50	20230607	2510	95.82	20230227	1.66	N	024900	500	162 억	531687	N	N	5	N	N
35	20240223	150335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4910	-160	5	-3.16	1655367830	334349	170.91	5090	5090	4885	6590	3550	5070	4951.02	1.63	-48304	5230	5150	5080	5000	4930	5115	4965	163	1520	500	3240	5	1	32564980	1599	10.12	1.88	12	1.03	485.00	2606.00	10570	20230607	-53.55	2510	20230227	95.62	6210	-20.93	20240102	4605	6.62	20240125	10570	-53.55	20230607	2510	95.62	20230227	1.66	N	024900	500	162 억	531687	N	N	20	N	N
36	20240223	140335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4900	-170	5	-3.35	1560187555	314933	160.99	5090	5090	4885	6590	3550	5070	4954.03	1.63	-46626	5230	5150	5080	5000	4930	5115	4965	163	1520	500	3240	5	1	32564980	1596	10.10	1.88	12	0.97	485.00	2606.00	10570	20230607	-53.64	2510	20230227	95.22	6210	-21.10	20240102	4605	6.41	20240125	10570	-53.64	20230607	2510	95.22	20230227	1.66	N	024900	500	162 억	531687	N	N	20	N	N
37	20240223	130335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4910	-160	5	-3.16	1472203220	296999	151.82	5090	5090	4885	6590	3550	5070	4956.93	1.63	-44093	5230	5150	5080	5000	4930	5115	4965	163	1520	500	3240	5	1	32564980	1599	10.12	1.88	12	0.91	485.00	2606.00	10570	20230607	-53.55	2510	20230227	95.62	6210	-20.93	20240102	4605	6.62	20240125	10570	-53.55	20230607	2510	95.62	20230227	1.66	N	024900	500	162 억	531687	N	N	20	N	N
38	20240223	120336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4925	-145	5	-2.86	1146866745	230661	117.91	5090	5090	4920	6590	3550	5070	4972.09	1.63	-38510	5230	5150	5080	5000	4930	5115	4965	163	1520	500	3240	5	1	32564980	1604	10.15	1.89	12	0.71	485.00	2606.00	10570	20230607	-53.41	2510	20230227	96.22	6210	-20.69	20240102	4605	6.95	20240125	10570	-53.41	20230607	2510	96.22	20230227	1.66	N	024900	500	162 억	531687	N	N	20	N	N
39	20240223	110334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4955	-115	5	-2.27	859982215	172511	88.18	5090	5090	4945	6590	3550	5070	4985.09	1.63	-27165	5230	5150	5080	5000	4930	5115	4965	163	1520	500	3240	5	1	32564980	1614	10.22	1.90	12	0.53	485.00	2606.00	10570	20230607	-53.12	2510	20230227	97.41	6210	-20.21	20240102	4605	7.60	20240125	10570	-53.12	20230607	2510	97.41	20230227	1.66	N	024900	500	162 억	531687	N	N	20	N	N
40	20240223	100334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	-100	5	-1.97	697257170	139690	71.41	5090	5090	4945	6590	3550	5070	4991.46	1.63	-26045	5230	5150	5080	5000	4930	5115	4965	163	1520	500	3240	5	1	32564980	1618	10.25	1.91	12	0.43	485.00	2606.00	10570	20230607	-52.98	2510	20230227	98.01	6210	-19.97	20240102	4605	7.93	20240125	10570	-52.98	20230607	2510	98.01	20230227	1.66	N	024900	500	162 억	531687	N	N	20	N	N
41	20240223	090334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	-20	5	-0.39	57000110	11250	5.75	5090	5090	5040	6590	3550	5070	5066.68	1.63	-8725	5230	5150	5080	5000	4930	5115	4965	163	1520	500	3240	10	1	32564980	1645	10.41	1.94	12	0.03	485.00	2606.00	10570	20230607	-52.22	2510	20230227	101.20	6210	-18.68	20240102	4605	9.66	20240125	10570	-52.22	20230607	2510	101.20	20230227	1.66	N	024900	500	162 억	531687	N	N	20	N	N
42	20240222	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5070	10	2	0.20	979392090	192648	102.13	5100	5160	5010	6570	3550	5060	5083.96	1.56	23290	5153	5106	5063	5016	4973	5130	5040	163	1510	500	3230	10	1	32564980	1651	10.45	1.95	12	0.59	485.00	2606.00	10570	20230607	-52.03	2510	20230227	101.99	6210	-18.36	20240102	4605	10.10	20240125	10570	-52.03	20230607	2510	101.99	20230227	1.69	N	024900	500	162 억	508357	N	N	20	N	N
43	20240222	150335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5070	10	2	0.20	940786570	185040	98.09	5100	5160	5010	6570	3550	5060	5084.29	1.56	24166	5153	5106	5063	5016	4973	5130	5040	163	1510	500	3230	10	1	32564980	1651	10.45	1.95	12	0.57	485.00	2606.00	10570	20230607	-52.03	2510	20230227	101.99	6210	-18.36	20240102	4605	10.10	20240125	10570	-52.03	20230607	2510	101.99	20230227	1.69	N	024900	500	162 억	508357	N	N	0	N	N
44	20240222	140335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	30	2	0.59	872468620	171601	90.97	5100	5160	5010	6570	3550	5060	5084.35	1.56	26616	5153	5106	5063	5016	4973	5130	5040	163	1510	500	3230	10	1	32564980	1658	10.49	1.95	12	0.53	485.00	2606.00	10570	20230607	-51.84	2510	20230227	102.79	6210	-18.04	20240102	4605	10.53	20240125	10570	-51.84	20230607	2510	102.79	20230227	1.69	N	024900	500	162 억	508357	N	N	0	N	N
45	20240222	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	20	2	0.40	775529850	152544	80.87	5100	5160	5010	6570	3550	5060	5084.04	1.56	20306	5153	5106	5063	5016	4973	5130	5040	163	1510	500	3230	10	1	32564980	1654	10.47	1.95	12	0.47	485.00	2606.00	10570	20230607	-51.94	2510	20230227	102.39	6210	-18.20	20240102	4605	10.31	20240125	10570	-51.94	20230607	2510	102.39	20230227	1.69	N	024900	500	162 억	508357	N	N	0	N	N
46	20240222	120334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	-20	5	-0.40	712172720	140032	74.23	5100	5160	5010	6570	3550	5060	5085.86	1.56	15579	5153	5106	5063	5016	4973	5130	5040	163	1510	500	3230	10	1	32564980	1641	10.39	1.93	12	0.43	485.00	2606.00	10570	20230607	-52.32	2510	20230227	100.80	6210	-18.84	20240102	4605	9.45	20240125	10570	-52.32	20230607	2510	100.80	20230227	1.69	N	024900	500	162 억	508357	N	N	0	N	N
47	20240222	110331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	-10	5	-0.20	600785150	117942	62.52	5100	5160	5010	6570	3550	5060	5094.03	1.56	14628	5153	5106	5063	5016	4973	5130	5040	163	1510	500	3230	10	1	32564980	1645	10.41	1.94	12	0.36	485.00	2606.00	10570	20230607	-52.22	2510	20230227	101.20	6210	-18.68	20240102	4605	9.66	20240125	10570	-52.22	20230607	2510	101.20	20230227	1.69	N	024900	500	162 억	508357	N	N	0	N	N
48	20240222	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	50	2	0.99	398289350	77897	41.29	5100	5160	5060	6570	3550	5060	5113.32	1.56	8846	5153	5106	5063	5016	4973	5130	5040	163	1510	500	3230	10	1	32564980	1664	10.54	1.96	12	0.24	485.00	2606.00	10570	20230607	-51.66	2510	20230227	103.59	6210	-17.71	20240102	4605	10.97	20240125	10570	-51.66	20230607	2510	103.59	20230227	1.69	N	024900	500	162 억	508357	N	N	0	N	N
49	20240222	090334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5120	60	2	1.19	125760540	24535	13.01	5100	5160	5100	6570	3550	5060	5126.92	1.56	-5105	5153	5106	5063	5016	4973	5130	5040	163	1510	500	3230	10	1	32564980	1667	10.56	1.96	12	0.08	485.00	2606.00	10570	20230607	-51.56	2510	20230227	103.98	6210	-17.55	20240102	4605	11.18	20240125	10570	-51.56	20230607	2510	103.98	20230227	1.69	N	024900	500	162 억	508357	N	N	0	N	N
50	20240221	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5060	-40	5	-0.78	947369060	187473	84.61	5050	5110	5020	6630	3570	5100	5053.36	1.60	-12829	5206	5152	5086	5032	4966	5160	5040	163	1530	500	3260	10	1	32564980	1648	10.43	1.94	12	0.58	485.00	2606.00	10570	20230607	-52.13	2510	20230227	101.59	6210	-18.52	20240102	4605	9.88	20240125	10570	-52.13	20230607	2510	101.59	20230227	1.71	N	024900	500	162 억	521099	N	N	19	N	N
51	20240221	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	-60	5	-1.18	886087200	175369	79.15	5050	5110	5020	6630	3570	5100	5052.70	1.60	-13231	5206	5152	5086	5032	4966	5160	5040	163	1530	500	3260	10	1	32564980	1641	10.39	1.93	12	0.54	485.00	2606.00	10570	20230607	-52.32	2510	20230227	100.80	6210	-18.84	20240102	4605	9.45	20240125	10570	-52.32	20230607	2510	100.80	20230227	1.71	N	024900	500	162 억	521099	N	N	19	N	N
52	20240221	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	-60	5	-1.18	733357900	145080	65.48	5050	5110	5020	6630	3570	5100	5054.85	1.60	-11918	5206	5152	5086	5032	4966	5160	5040	163	1530	500	3260	10	1	32564980	1641	10.39	1.93	12	0.45	485.00	2606.00	10570	20230607	-52.32	2510	20230227	100.80	6210	-18.84	20240102	4605	9.45	20240125	10570	-52.32	20230607	2510	100.80	20230227	1.71	N	024900	500	162 억	521099	N	N	19	N	N
53	20240221	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	-70	5	-1.37	674950100	133498	60.25	5050	5110	5020	6630	3570	5100	5055.88	1.60	-13178	5206	5152	5086	5032	4966	5160	5040	163	1530	500	3260	10	1	32564980	1638	10.37	1.93	12	0.41	485.00	2606.00	10570	20230607	-52.41	2510	20230227	100.40	6210	-19.00	20240102	4605	9.23	20240125	10570	-52.41	20230607	2510	100.40	20230227	1.71	N	024900	500	162 억	521099	N	N	19	N	N
54	20240221	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5060	-40	5	-0.78	550923570	108894	49.15	5050	5110	5020	6630	3570	5100	5059.26	1.60	-6465	5206	5152	5086	5032	4966	5160	5040	163	1530	500	3260	10	1	32564980	1648	10.43	1.94	12	0.33	485.00	2606.00	10570	20230607	-52.13	2510	20230227	101.59	6210	-18.52	20240102	4605	9.88	20240125	10570	-52.13	20230607	2510	101.59	20230227	1.71	N	024900	500	162 억	521099	N	N	19	N	N
55	20240221	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	-50	5	-0.98	485303610	95927	43.29	5050	5110	5020	6630	3570	5100	5059.09	1.60	-7484	5206	5152	5086	5032	4966	5160	5040	163	1530	500	3260	10	1	32564980	1645	10.41	1.94	12	0.29	485.00	2606.00	10570	20230607	-52.22	2510	20230227	101.20	6210	-18.68	20240102	4605	9.66	20240125	10570	-52.22	20230607	2510	101.20	20230227	1.71	N	024900	500	162 억	521099	N	N	19	N	N
56	20240221	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5060	-40	5	-0.78	268931610	53112	23.97	5050	5110	5020	6630	3570	5100	5063.48	1.60	-6880	5206	5152	5086	5032	4966	5160	5040	163	1530	500	3260	10	1	32564980	1648	10.43	1.94	12	0.16	485.00	2606.00	10570	20230607	-52.13	2510	20230227	101.59	6210	-18.52	20240102	4605	9.88	20240125	10570	-52.13	20230607	2510	101.59	20230227	1.71	N	024900	500	162 억	521099	N	N	19	N	N
57	20240221	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	-70	5	-1.37	47538070	9440	4.26	5050	5050	5020	6630	3570	5100	5035.81	1.60	-2337	5206	5152	5086	5032	4966	5160	5040	163	1530	500	3260	10	1	32564980	1638	10.37	1.93	12	0.03	485.00	2606.00	10570	20230607	-52.41	2510	20230227	100.40	6210	-19.00	20240102	4605	9.23	20240125	10570	-52.41	20230607	2510	100.40	20230227	1.71	N	024900	500	162 억	521099	N	N	19	N	N
58	20240220	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	0	3	0.00	1098413860	216770	87.79	5100	5140	5020	6630	3570	5100	5067.09	1.70	-31526	5273	5186	5143	5056	5013	5165	5035	163	1530	500	3260	10	1	32564980	1661	10.52	1.96	12	0.67	485.00	2606.00	10570	20230607	-51.75	2510	20230227	103.19	6210	-17.87	20240102	4605	10.75	20240125	10570	-51.75	20230607	2510	103.19	20230227	1.72	N	024900	500	162 억	552723	N	N	19	N	N
59	20240220	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5060	-40	5	-0.78	999393900	197303	79.91	5100	5140	5020	6630	3570	5100	5065.23	1.70	-31362	5273	5186	5143	5056	5013	5165	5035	163	1530	500	3260	10	1	32564980	1648	10.43	1.94	12	0.61	485.00	2606.00	10570	20230607	-52.13	2510	20230227	101.59	6210	-18.52	20240102	4605	9.88	20240125	10570	-52.13	20230607	2510	101.59	20230227	1.72	N	024900	500	162 억	552723	N	N	55	N	N
60	20240220	140326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	-70	5	-1.37	867522010	171181	69.33	5100	5140	5020	6630	3570	5100	5067.82	1.70	-24104	5273	5186	5143	5056	5013	5165	5035	163	1530	500	3260	10	1	32564980	1638	10.37	1.93	12	0.53	485.00	2606.00	10570	20230607	-52.41	2510	20230227	100.40	6210	-19.00	20240102	4605	9.23	20240125	10570	-52.41	20230607	2510	100.40	20230227	1.72	N	024900	500	162 억	552723	N	N	55	N	N
61	20240220	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	-60	5	-1.18	672547700	132456	53.65	5100	5140	5030	6630	3570	5100	5077.48	1.70	-17979	5273	5186	5143	5056	5013	5165	5035	163	1530	500	3260	10	1	32564980	1641	10.39	1.93	12	0.41	485.00	2606.00	10570	20230607	-52.32	2510	20230227	100.80	6210	-18.84	20240102	4605	9.45	20240125	10570	-52.32	20230607	2510	100.80	20230227	1.72	N	024900	500	162 억	552723	N	N	55	N	N
62	20240220	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5070	-30	5	-0.59	473373310	93047	37.68	5100	5140	5040	6630	3570	5100	5087.43	1.70	-12695	5273	5186	5143	5056	5013	5165	5035	163	1530	500	3260	10	1	32564980	1651	10.45	1.95	12	0.29	485.00	2606.00	10570	20230607	-52.03	2510	20230227	101.99	6210	-18.36	20240102	4605	10.10	20240125	10570	-52.03	20230607	2510	101.99	20230227	1.72	N	024900	500	162 억	552723	N	N	55	N	N
63	20240220	110326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5070	-30	5	-0.59	422566640	83025	33.63	5100	5140	5040	6630	3570	5100	5089.60	1.70	-10963	5273	5186	5143	5056	5013	5165	5035	163	1530	500	3260	10	1	32564980	1651	10.45	1.95	12	0.25	485.00	2606.00	10570	20230607	-52.03	2510	20230227	101.99	6210	-18.36	20240102	4605	10.10	20240125	10570	-52.03	20230607	2510	101.99	20230227	1.72	N	024900	500	162 억	552723	N	N	55	N	N
64	20240220	100316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5070	-30	5	-0.59	282243510	55449	22.46	5100	5140	5040	6630	3570	5100	5090.10	1.70	-10418	5273	5186	5143	5056	5013	5165	5035	163	1530	500	3260	10	1	32564980	1651	10.45	1.95	12	0.17	485.00	2606.00	10570	20230607	-52.03	2510	20230227	101.99	6210	-18.36	20240102	4605	10.10	20240125	10570	-52.03	20230607	2510	101.99	20230227	1.72	N	024900	500	162 억	552723	N	N	55	N	N
65	20240220	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	-10	5	-0.20	22520790	4427	1.79	5100	5120	5070	6630	3570	5100	5086.41	1.70	-1022	5273	5186	5143	5056	5013	5165	5035	163	1530	500	3260	10	1	32564980	1658	10.49	1.95	12	0.01	485.00	2606.00	10570	20230607	-51.84	2510	20230227	102.79	6210	-18.04	20240102	4605	10.53	20240125	10570	-51.84	20230607	2510	102.79	20230227	1.72	N	024900	500	162 억	552723	N	N	55	N	N
66	20240219	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	-120	5	-2.30	1256184060	244012	43.65	5220	5230	5100	6780	3660	5220	5148.40	1.91	-61246	5366	5292	5146	5072	4926	5330	5110	163	1560	500	3340	10	1	32564980	1661	10.52	1.96	12	0.75	485.00	2606.00	10570	20230607	-51.75	2510	20230227	103.19	6210	-17.87	20240102	4605	10.75	20240125	10570	-51.75	20230607	2510	103.19	20230227	1.70	N	024900	500	162 억	623168	N	N	55	N	N
67	20240219	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5130	-90	5	-1.72	1143501270	221938	39.70	5220	5230	5100	6780	3660	5220	5152.25	1.91	-61160	5366	5292	5146	5072	4926	5330	5110	163	1560	500	3340	10	1	32564980	1671	10.58	1.97	12	0.68	485.00	2606.00	10570	20230607	-51.47	2510	20230227	104.38	6210	-17.39	20240102	4605	11.40	20240125	10570	-51.47	20230607	2510	104.38	20230227	1.70	N	024900	500	162 억	623168	N	N	2380	N	N
68	20240219	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	-110	5	-2.11	1050859270	203852	36.47	5220	5230	5110	6780	3660	5220	5154.91	1.91	-61117	5366	5292	5146	5072	4926	5330	5110	163	1560	500	3340	10	1	32564980	1664	10.54	1.96	12	0.63	485.00	2606.00	10570	20230607	-51.66	2510	20230227	103.59	6210	-17.71	20240102	4605	10.97	20240125	10570	-51.66	20230607	2510	103.59	20230227	1.70	N	024900	500	162 억	623168	N	N	2380	N	N
69	20240219	130328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5120	-100	5	-1.92	953191080	184790	33.06	5220	5230	5110	6780	3660	5220	5158.14	1.91	-55261	5366	5292	5146	5072	4926	5330	5110	163	1560	500	3340	10	1	32564980	1667	10.56	1.96	12	0.57	485.00	2606.00	10570	20230607	-51.56	2510	20230227	103.98	6210	-17.55	20240102	4605	11.18	20240125	10570	-51.56	20230607	2510	103.98	20230227	1.70	N	024900	500	162 억	623168	N	N	2380	N	N
70	20240219	120327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	-80	5	-1.53	849100320	164470	29.42	5220	5230	5110	6780	3660	5220	5162.54	1.91	-51112	5366	5292	5146	5072	4926	5330	5110	163	1560	500	3340	10	1	32564980	1674	10.60	1.97	12	0.51	485.00	2606.00	10570	20230607	-51.37	2510	20230227	104.78	6210	-17.23	20240102	4605	11.62	20240125	10570	-51.37	20230607	2510	104.78	20230227	1.70	N	024900	500	162 억	623168	N	N	2380	N	N
71	20240219	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5150	-70	5	-1.34	699009380	135200	24.19	5220	5230	5130	6780	3660	5220	5170.07	1.91	-34710	5366	5292	5146	5072	4926	5330	5110	163	1560	500	3340	10	1	32564980	1677	10.62	1.98	12	0.42	485.00	2606.00	10570	20230607	-51.28	2510	20230227	105.18	6210	-17.07	20240102	4605	11.83	20240125	10570	-51.28	20230607	2510	105.18	20230227	1.70	N	024900	500	162 억	623168	N	N	2380	N	N
72	20240219	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5180	-40	5	-0.77	470453670	90825	16.25	5220	5230	5130	6780	3660	5220	5179.64	1.91	-9428	5366	5292	5146	5072	4926	5330	5110	163	1560	500	3340	10	1	32564980	1687	10.68	1.99	12	0.28	485.00	2606.00	10570	20230607	-50.99	2510	20230227	106.37	6210	-16.59	20240102	4605	12.49	20240125	10570	-50.99	20230607	2510	106.37	20230227	1.70	N	024900	500	162 억	623168	N	N	2380	N	N
73	20240219	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5180	-40	5	-0.77	49074020	9444	1.69	5220	5220	5160	6780	3660	5220	5195.51	1.91	-2254	5366	5292	5146	5072	4926	5330	5110	163	1560	500	3340	10	1	32564980	1687	10.68	1.99	12	0.03	485.00	2606.00	10570	20230607	-50.99	2510	20230227	106.37	6210	-16.59	20240102	4605	12.49	20240125	10570	-50.99	20230607	2510	106.37	20230227	1.70	N	024900	500	162 억	623168	N	N	2380	N	N
74	20240216	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5220	140	2	2.76	2828846150	556373	161.71	5150	5220	5000	6600	3560	5080	5084.23	1.23	199903	5346	5212	5126	4992	4906	5170	4950	163	1520	500	3250	10	1	32564980	1700	10.76	2.00	12	1.71	485.00	2606.00	10570	20230607	-50.61	2510	20230227	107.97	6210	-15.94	20240102	4605	13.36	20240125	10570	-50.61	20230607	2510	107.97	20230227	1.68	N	024900	500	162 억	401971	N	N	2380	N	N
75	20240216	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5180	100	2	1.97	2702223300	532059	154.64	5150	5210	5000	6600	3560	5080	5078.80	1.23	195394	5346	5212	5126	4992	4906	5170	4950	163	1520	500	3250	10	1	32564980	1687	10.68	1.99	12	1.63	485.00	2606.00	10570	20230607	-50.99	2510	20230227	106.37	6210	-16.59	20240102	4605	12.49	20240125	10570	-50.99	20230607	2510	106.37	20230227	1.68	N	024900	500	162 억	401971	N	N	1589	N	N
76	20240216	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	80	2	1.57	2426746810	478886	139.19	5150	5180	5000	6600	3560	5080	5067.48	1.23	177812	5346	5212	5126	4992	4906	5170	4950	163	1520	500	3250	10	1	32564980	1680	10.64	1.98	12	1.47	485.00	2606.00	10570	20230607	-51.18	2510	20230227	105.58	6210	-16.91	20240102	4605	12.05	20240125	10570	-51.18	20230607	2510	105.58	20230227	1.68	N	024900	500	162 억	401971	N	N	1589	N	N
77	20240216	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	80	2	1.57	2258468200	446273	129.71	5150	5180	5000	6600	3560	5080	5060.73	1.23	165931	5346	5212	5126	4992	4906	5170	4950	163	1520	500	3250	10	1	32564980	1680	10.64	1.98	12	1.37	485.00	2606.00	10570	20230607	-51.18	2510	20230227	105.58	6210	-16.91	20240102	4605	12.05	20240125	10570	-51.18	20230607	2510	105.58	20230227	1.68	N	024900	500	162 억	401971	N	N	1589	N	N
78	20240216	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	30	2	0.59	2068843240	409381	118.99	5150	5180	5000	6600	3560	5080	5053.59	1.23	157391	5346	5212	5126	4992	4906	5170	4950	163	1520	500	3250	10	1	32564980	1664	10.54	1.96	12	1.26	485.00	2606.00	10570	20230607	-51.66	2510	20230227	103.59	6210	-17.71	20240102	4605	10.97	20240125	10570	-51.66	20230607	2510	103.59	20230227	1.68	N	024900	500	162 억	401971	N	N	1589	N	N
79	20240216	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	0	3	0.00	1945730520	385240	111.97	5150	5180	5000	6600	3560	5080	5050.70	1.23	157677	5346	5212	5126	4992	4906	5170	4950	163	1520	500	3250	10	1	32564980	1654	10.47	1.95	12	1.18	485.00	2606.00	10570	20230607	-51.94	2510	20230227	102.39	6210	-18.20	20240102	4605	10.31	20240125	10570	-51.94	20230607	2510	102.39	20230227	1.68	N	024900	500	162 억	401971	N	N	1589	N	N
80	20240216	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	0	3	0.00	842511490	165855	48.21	5150	5180	5000	6600	3560	5080	5079.81	1.23	31538	5346	5212	5126	4992	4906	5170	4950	163	1520	500	3250	10	1	32564980	1654	10.47	1.95	12	0.51	485.00	2606.00	10570	20230607	-51.94	2510	20230227	102.39	6210	-18.20	20240102	4605	10.31	20240125	10570	-51.94	20230607	2510	102.39	20230227	1.68	N	024900	500	162 억	401971	N	N	1589	N	N
81	20240216	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	60	2	1.18	81658280	15881	4.62	5150	5150	5100	6600	3560	5080	5141.89	1.23	-4861	5346	5212	5126	4992	4906	5170	4950	163	1520	500	3250	10	1	32564980	1674	10.60	1.97	12	0.05	485.00	2606.00	10570	20230607	-51.37	2510	20230227	104.78	6210	-17.23	20240102	4605	11.62	20240125	10570	-51.37	20230607	2510	104.78	20230227	1.68	N	024900	500	162 억	401971	N	N	1589	N	N
82	20240215	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	-140	5	-2.68	1746835700	341856	131.83	5260	5260	5040	6780	3660	5220	5109.91	1.35	-35571	5346	5282	5166	5102	4986	5315	5135	163	1560	500	3340	10	1	32564980	1654	10.47	1.95	12	1.05	485.00	2606.00	10570	20230607	-51.94	2510	20230227	102.39	6210	-18.20	20240102	4605	10.31	20240125	10570	-51.94	20230607	2510	102.39	20230227	1.71	N	024900	500	162 억	438839	N	N	1589	N	N
83	20240215	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5070	-150	5	-2.87	1660468580	324851	125.27	5260	5260	5040	6780	3660	5220	5111.43	1.35	-32566	5346	5282	5166	5102	4986	5315	5135	163	1560	500	3340	10	1	32564980	1651	10.45	1.95	12	1.00	485.00	2606.00	10570	20230607	-52.03	2510	20230227	101.99	6210	-18.36	20240102	4605	10.10	20240125	10570	-52.03	20230607	2510	101.99	20230227	1.71	N	024900	500	162 억	438839	N	N	786	N	N
84	20240215	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	-140	5	-2.68	1416230550	276580	106.65	5260	5260	5060	6780	3660	5220	5120.46	1.35	-30528	5346	5282	5166	5102	4986	5315	5135	163	1560	500	3340	10	1	32564980	1654	10.47	1.95	12	0.85	485.00	2606.00	10570	20230607	-51.94	2510	20230227	102.39	6210	-18.20	20240102	4605	10.31	20240125	10570	-51.94	20230607	2510	102.39	20230227	1.71	N	024900	500	162 억	438839	N	N	786	N	N
85	20240215	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	-120	5	-2.30	1131638750	220528	85.04	5260	5260	5080	6780	3660	5220	5131.44	1.35	-25113	5346	5282	5166	5102	4986	5315	5135	163	1560	500	3340	10	1	32564980	1661	10.52	1.96	12	0.68	485.00	2606.00	10570	20230607	-51.75	2510	20230227	103.19	6210	-17.87	20240102	4605	10.75	20240125	10570	-51.75	20230607	2510	103.19	20230227	1.71	N	024900	500	162 억	438839	N	N	786	N	N
86	20240215	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	-120	5	-2.30	1063052220	207084	79.86	5260	5260	5080	6780	3660	5220	5133.38	1.35	-22434	5346	5282	5166	5102	4986	5315	5135	163	1560	500	3340	10	1	32564980	1661	10.52	1.96	12	0.64	485.00	2606.00	10570	20230607	-51.75	2510	20230227	103.19	6210	-17.87	20240102	4605	10.75	20240125	10570	-51.75	20230607	2510	103.19	20230227	1.71	N	024900	500	162 억	438839	N	N	786	N	N
87	20240215	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	-130	5	-2.49	926721570	180417	69.57	5260	5260	5080	6780	3660	5220	5136.49	1.35	-24428	5346	5282	5166	5102	4986	5315	5135	163	1560	500	3340	10	1	32564980	1658	10.49	1.95	12	0.55	485.00	2606.00	10570	20230607	-51.84	2510	20230227	102.79	6210	-18.04	20240102	4605	10.53	20240125	10570	-51.84	20230607	2510	102.79	20230227	1.71	N	024900	500	162 억	438839	N	N	786	N	N
88	20240215	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5150	-70	5	-1.34	520767870	100965	38.93	5260	5260	5120	6780	3660	5220	5157.82	1.35	-19522	5346	5282	5166	5102	4986	5315	5135	163	1560	500	3340	10	1	32564980	1677	10.62	1.98	12	0.31	485.00	2606.00	10570	20230607	-51.28	2510	20230227	105.18	6210	-17.07	20240102	4605	11.83	20240125	10570	-51.28	20230607	2510	105.18	20230227	1.71	N	024900	500	162 억	438839	N	N	786	N	N
89	20240215	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5220	0	3	0.00	58408510	11185	4.31	5260	5260	5180	6780	3660	5220	5222.06	1.35	-4154	5346	5282	5166	5102	4986	5315	5135	163	1560	500	3340	10	1	32564980	1700	10.76	2.00	12	0.03	485.00	2606.00	10570	20230607	-50.61	2510	20230227	107.97	6210	-15.94	20240102	4605	13.36	20240125	10570	-50.61	20230607	2510	107.97	20230227	1.71	N	024900	500	162 억	438839	N	N	786	N	N
90	20240214	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5220	10	2	0.19	1319686860	255504	85.69	5150	5230	5050	6770	3650	5210	5164.76	1.24	37774	5350	5280	5230	5160	5110	5255	5135	163	1560	500	3330	10	1	32564980	1700	10.76	2.00	12	0.78	485.00	2606.00	10570	20230607	-50.61	2510	20230227	107.97	6210	-15.94	20240102	4605	13.36	20240125	10570	-50.61	20230607	2510	107.97	20230227	1.68	N	024900	500	162 억	402825	N	N	786	N	N
91	20240214	150320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5180	-30	5	-0.58	1188020430	230229	77.21	5150	5210	5050	6770	3650	5210	5160.16	1.24	37149	5350	5280	5230	5160	5110	5255	5135	163	1560	500	3330	10	1	32564980	1687	10.68	1.99	12	0.71	485.00	2606.00	10570	20230607	-50.99	2510	20230227	106.37	6210	-16.59	20240102	4605	12.49	20240125	10570	-50.99	20230607	2510	106.37	20230227	1.68	N	024900	500	162 억	402825	N	N	0	N	N
92	20240214	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5200	-10	5	-0.19	1041159680	201922	67.72	5150	5210	5050	6770	3650	5210	5156.24	1.24	41794	5350	5280	5230	5160	5110	5255	5135	163	1560	500	3330	10	1	32564980	1693	10.72	2.00	12	0.62	485.00	2606.00	10570	20230607	-50.80	2510	20230227	107.17	6210	-16.26	20240102	4605	12.92	20240125	10570	-50.80	20230607	2510	107.17	20230227	1.68	N	024900	500	162 억	402825	N	N	0	N	N
93	20240214	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5190	-20	5	-0.38	883595940	171511	57.52	5150	5200	5050	6770	3650	5210	5151.82	1.24	46983	5350	5280	5230	5160	5110	5255	5135	163	1560	500	3330	10	1	32564980	1690	10.70	1.99	12	0.53	485.00	2606.00	10570	20230607	-50.90	2510	20230227	106.77	6210	-16.43	20240102	4605	12.70	20240125	10570	-50.90	20230607	2510	106.77	20230227	1.68	N	024900	500	162 억	402825	N	N	0	N	N
94	20240214	120318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	-50	5	-0.96	689665410	134030	44.95	5150	5200	5050	6770	3650	5210	5145.59	1.24	41292	5350	5280	5230	5160	5110	5255	5135	163	1560	500	3330	10	1	32564980	1680	10.64	1.98	12	0.41	485.00	2606.00	10570	20230607	-51.18	2510	20230227	105.58	6210	-16.91	20240102	4605	12.05	20240125	10570	-51.18	20230607	2510	105.58	20230227	1.68	N	024900	500	162 억	402825	N	N	0	N	N
95	20240214	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5150	-60	5	-1.15	614218620	119414	40.05	5150	5200	5050	6770	3650	5210	5143.59	1.24	40300	5350	5280	5230	5160	5110	5255	5135	163	1560	500	3330	10	1	32564980	1677	10.62	1.98	12	0.37	485.00	2606.00	10570	20230607	-51.28	2510	20230227	105.18	6210	-17.07	20240102	4605	11.83	20240125	10570	-51.28	20230607	2510	105.18	20230227	1.68	N	024900	500	162 억	402825	N	N	0	N	N
96	20240214	090315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	-110	5	-2.11	64062590	12545	4.21	5150	5150	5050	6770	3650	5210	5106.38	1.24	1051	5350	5280	5230	5160	5110	5255	5135	163	1560	500	3330	10	1	32564980	1661	10.52	1.96	12	0.04	485.00	2606.00	10570	20230607	-51.75	2510	20230227	103.19	6210	-17.87	20240102	4605	10.75	20240125	10570	-51.75	20230607	2510	103.19	20230227	1.68	N	024900	500	162 억	402825	N	N	0	N	N
97	20240213	160316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	-20	5	-0.38	1541858980	294169	62.97	5230	5300	5180	6790	3670	5230	5241.43	1.06	51136	5436	5332	5266	5162	5096	5300	5130	163	1560	500	3340	10	1	32564980	1697	10.74	2.00	12	0.90	485.00	2606.00	10570	20230607	-50.71	2510	20230227	107.57	6210	-16.10	20240102	4605	13.14	20240125	10570	-50.71	20230607	2510	107.57	20230227	1.67	N	024900	500	162 억	344161	N	N	0	N	N
98	20240213	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5200	-30	5	-0.57	1449501630	276436	59.18	5230	5300	5180	6790	3670	5230	5243.54	1.06	47672	5436	5332	5266	5162	5096	5300	5130	163	1560	500	3340	10	1	32564980	1693	10.72	2.00	12	0.85	485.00	2606.00	10570	20230607	-50.80	2510	20230227	107.17	6210	-16.26	20240102	4605	12.92	20240125	10570	-50.80	20230607	2510	107.17	20230227	1.67	N	024900	500	162 억	344161	N	N	0	N	N
99	20240213	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5220	-10	5	-0.19	1231187500	234570	50.22	5230	5300	5180	6790	3670	5230	5248.71	1.06	52665	5436	5332	5266	5162	5096	5300	5130	163	1560	500	3340	10	1	32564980	1700	10.76	2.00	12	0.72	485.00	2606.00	10570	20230607	-50.61	2510	20230227	107.97	6210	-15.94	20240102	4605	13.36	20240125	10570	-50.61	20230607	2510	107.97	20230227	1.67	N	024900	500	162 억	344161	N	N	0	N	N
100	20240213	130317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5230	0	3	0.00	1070963180	203935	43.66	5230	5300	5180	6790	3670	5230	5251.51	1.06	48176	5436	5332	5266	5162	5096	5300	5130	163	1560	500	3340	10	1	32564980	1703	10.78	2.01	12	0.63	485.00	2606.00	10570	20230607	-50.52	2510	20230227	108.37	6210	-15.78	20240102	4605	13.57	20240125	10570	-50.52	20230607	2510	108.37	20230227	1.67	N	024900	500	162 억	344161	N	N	0	N	N
101	20240213	120319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5250	20	2	0.38	943658600	179616	38.45	5230	5300	5180	6790	3670	5230	5253.78	1.06	51727	5436	5332	5266	5162	5096	5300	5130	163	1560	500	3340	10	1	32564980	1710	10.82	2.01	12	0.55	485.00	2606.00	10570	20230607	-50.33	2510	20230227	109.16	6210	-15.46	20240102	4605	14.01	20240125	10570	-50.33	20230607	2510	109.16	20230227	1.67	N	024900	500	162 억	344161	N	N	0	N	N
102	20240213	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5270	40	2	0.76	793785350	151108	32.35	5230	5300	5180	6790	3670	5230	5253.12	1.06	55562	5436	5332	5266	5162	5096	5300	5130	163	1560	500	3340	10	1	32564980	1716	10.87	2.02	12	0.46	485.00	2606.00	10570	20230607	-50.14	2510	20230227	109.96	6210	-15.14	20240102	4605	14.44	20240125	10570	-50.14	20230607	2510	109.96	20230227	1.67	N	024900	500	162 억	344161	N	N	0	N	N
103	20240213	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5270	40	2	0.76	516177810	98405	21.07	5230	5300	5180	6790	3670	5230	5245.47	1.06	38817	5436	5332	5266	5162	5096	5300	5130	163	1560	500	3340	10	1	32564980	1716	10.87	2.02	12	0.30	485.00	2606.00	10570	20230607	-50.14	2510	20230227	109.96	6210	-15.14	20240102	4605	14.44	20240125	10570	-50.14	20230607	2510	109.96	20230227	1.67	N	024900	500	162 억	344161	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History