KissMeData/378850/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	161152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4455	-130	5	-2.84	977490010	219814	71.00	4580	4585	4360	5960	3210	4585	4446.34	1.41	30052	4785	4685	4560	4460	4335	4735	4510	95	1375	500	3300	5	1	18993623	846	6.67	0.91	12	1.16	668.00	4880.00	5170	20230525	-13.83	3345	20231023	33.18	5080	-12.30	20240205	3730	19.44	20240118	5170	-13.83	20230525	3345	33.18	20231023	1.15	N	378850	500	94 억	267754	N	N	33	N	N
3	20240229	151157	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4455	-130	5	-2.84	934003760	210074	67.85	4580	4585	4360	5960	3210	4585	4445.48	1.41	26014	4785	4685	4560	4460	4335	4735	4510	95	1375	500	3300	5	1	18993623	846	6.67	0.91	12	1.11	668.00	4880.00	5170	20230525	-13.83	3345	20231023	33.18	5080	-12.30	20240205	3730	19.44	20240118	5170	-13.83	20230525	3345	33.18	20231023	1.15	N	378850	500	94 억	267754	N	N	95	N	N
4	20240229	141158	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4465	-120	5	-2.62	867043715	195093	63.01	4580	4585	4360	5960	3210	4585	4443.62	1.41	26252	4785	4685	4560	4460	4335	4735	4510	95	1375	500	3300	5	1	18993623	848	6.68	0.91	12	1.03	668.00	4880.00	5170	20230525	-13.64	3345	20231023	33.48	5080	-12.11	20240205	3730	19.71	20240118	5170	-13.64	20230525	3345	33.48	20231023	1.15	N	378850	500	94 억	267754	N	N	95	N	N
5	20240229	131155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4440	-145	5	-3.16	801423350	180435	58.28	4580	4585	4360	5960	3210	4585	4440.91	1.41	27036	4785	4685	4560	4460	4335	4735	4510	95	1375	500	3300	5	1	18993623	843	6.65	0.91	12	0.95	668.00	4880.00	5170	20230525	-14.12	3345	20231023	32.74	5080	-12.60	20240205	3730	19.03	20240118	5170	-14.12	20230525	3345	32.74	20231023	1.15	N	378850	500	94 억	267754	N	N	95	N	N
6	20240229	121155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4440	-145	5	-3.16	680848280	153271	49.50	4580	4585	4360	5960	3210	4585	4441.29	1.41	19565	4785	4685	4560	4460	4335	4735	4510	95	1375	500	3300	5	1	18993623	843	6.65	0.91	12	0.81	668.00	4880.00	5170	20230525	-14.12	3345	20231023	32.74	5080	-12.60	20240205	3730	19.03	20240118	5170	-14.12	20230525	3345	32.74	20231023	1.15	N	378850	500	94 억	267754	N	N	95	N	N
7	20240229	111159	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4430	-155	5	-3.38	622743640	140145	45.26	4580	4585	4360	5960	3210	4585	4442.67	1.41	15047	4785	4685	4560	4460	4335	4735	4510	95	1375	500	3300	5	1	18993623	841	6.63	0.91	12	0.74	668.00	4880.00	5170	20230525	-14.31	3345	20231023	32.44	5080	-12.80	20240205	3730	18.77	20240118	5170	-14.31	20230525	3345	32.44	20231023	1.15	N	378850	500	94 억	267754	N	N	95	N	N
8	20240229	101200	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4425	-160	5	-3.49	476086995	107055	34.58	4580	4585	4360	5960	3210	4585	4445.98	1.41	1813	4785	4685	4560	4460	4335	4735	4510	95	1375	500	3300	5	1	18993623	840	6.62	0.91	12	0.56	668.00	4880.00	5170	20230525	-14.41	3345	20231023	32.29	5080	-12.89	20240205	3730	18.63	20240118	5170	-14.41	20230525	3345	32.29	20231023	1.15	N	378850	500	94 억	267754	N	N	95	N	N
9	20240229	091158	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4400	-185	5	-4.03	316102250	70863	22.89	4580	4585	4360	5960	3210	4585	4459.18	1.41	-3203	4785	4685	4560	4460	4335	4735	4510	95	1375	500	3300	5	1	18993623	836	6.59	0.90	12	0.37	668.00	4880.00	5170	20230525	-14.89	3345	20231023	31.54	5080	-13.39	20240205	3730	17.96	20240118	5170	-14.89	20230525	3345	31.54	20231023	1.15	N	378850	500	94 억	267754	N	N	95	N	N
10	20240228	161048	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4585	45	2	0.99	1214781665	266610	171.79	4540	4660	4435	5900	3180	4540	4555.68	1.36	1729	4670	4605	4495	4430	4320	4637	4462	95	1360	500	3260	5	1	18993623	871	6.86	0.94	12	1.40	668.00	4880.00	5170	20230525	-11.32	3345	20231023	37.07	5080	-9.74	20240205	3730	22.92	20240118	5170	-11.32	20230525	3345	37.07	20231023	1.18	N	378850	500	94 억	259039	N	N	95	N	N
11	20240228	151046	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4570	30	2	0.66	1139779255	250248	161.25	4540	4660	4435	5900	3180	4540	4554.62	1.36	4647	4670	4605	4495	4430	4320	4637	4462	95	1360	500	3260	5	1	18993623	868	6.84	0.94	12	1.32	668.00	4880.00	5170	20230525	-11.61	3345	20231023	36.62	5080	-10.04	20240205	3730	22.52	20240118	5170	-11.61	20230525	3345	36.62	20231023	1.18	N	378850	500	94 억	259039	N	N	7	N	N
12	20240228	141156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4615	75	2	1.65	782626560	172448	111.12	4540	4660	4435	5900	3180	4540	4538.33	1.36	-14249	4670	4605	4495	4430	4320	4637	4462	95	1360	500	3260	5	1	18993623	877	6.91	0.95	12	0.91	668.00	4880.00	5170	20230525	-10.74	3345	20231023	37.97	5080	-9.15	20240205	3730	23.73	20240118	5170	-10.74	20230525	3345	37.97	20231023	1.18	N	378850	500	94 억	259039	N	N	7	N	N
13	20240228	131144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4575	35	2	0.77	512105960	113815	73.34	4540	4595	4435	5900	3180	4540	4499.31	1.36	-10509	4670	4605	4495	4430	4320	4637	4462	95	1360	500	3260	5	1	18993623	869	6.85	0.94	12	0.60	668.00	4880.00	5170	20230525	-11.51	3345	20231023	36.77	5080	-9.94	20240205	3730	22.65	20240118	5170	-11.51	20230525	3345	36.77	20231023	1.18	N	378850	500	94 억	259039	N	N	7	N	N
14	20240228	121200	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	-30	5	-0.66	344312355	76993	49.61	4540	4540	4435	5900	3180	4540	4471.61	1.36	-8660	4670	4605	4495	4430	4320	4637	4462	95	1360	500	3260	5	1	18993623	857	6.75	0.92	12	0.41	668.00	4880.00	5170	20230525	-12.77	3345	20231023	34.83	5080	-11.22	20240205	3730	20.91	20240118	5170	-12.77	20230525	3345	34.83	20231023	1.18	N	378850	500	94 억	259039	N	N	7	N	N
15	20240228	111115	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4480	-60	5	-1.32	303523595	67894	43.75	4540	4540	4435	5900	3180	4540	4470.11	1.36	-6516	4670	4605	4495	4430	4320	4637	4462	95	1360	500	3260	5	1	18993623	851	6.71	0.92	12	0.36	668.00	4880.00	5170	20230525	-13.35	3345	20231023	33.93	5080	-11.81	20240205	3730	20.11	20240118	5170	-13.35	20230525	3345	33.93	20231023	1.18	N	378850	500	94 억	259039	N	N	7	N	N
16	20240228	101156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	-30	5	-0.66	274929615	61524	39.64	4540	4540	4435	5900	3180	4540	4468.16	1.36	-2410	4670	4605	4495	4430	4320	4637	4462	95	1360	500	3260	5	1	18993623	857	6.75	0.92	12	0.32	668.00	4880.00	5170	20230525	-12.77	3345	20231023	34.83	5080	-11.22	20240205	3730	20.91	20240118	5170	-12.77	20230525	3345	34.83	20231023	1.18	N	378850	500	94 억	259039	N	N	7	N	N
17	20240228	091200	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	-30	5	-0.66	58879160	13101	8.44	4540	4540	4460	5900	3180	4540	4492.70	1.36	-1357	4670	4605	4495	4430	4320	4637	4462	95	1360	500	3260	5	1	18993623	857	6.75	0.92	12	0.07	668.00	4880.00	5170	20230525	-12.77	3345	20231023	34.83	5080	-11.22	20240205	3730	20.91	20240118	5170	-12.77	20230525	3345	34.83	20231023	1.18	N	378850	500	94 억	259039	N	N	7	N	N
18	20240227	161155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4540	45	2	1.00	675089795	152039	154.77	4495	4560	4385	5840	3150	4495	4438.39	1.33	10857	4611	4552	4436	4377	4261	4582	4407	95	1345	500	3230	5	1	18993623	862	6.80	0.93	12	0.80	668.00	4880.00	5170	20230525	-12.19	3345	20231023	35.72	5080	-10.63	20240205	3730	21.72	20240118	5170	-12.19	20230525	3345	35.72	20231023	1.15	N	378850	500	94 억	252565	N	N	7	N	N
19	20240227	151155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4500	5	2	0.11	612592230	138227	140.71	4495	4560	4385	5840	3150	4495	4431.78	1.33	12578	4611	4552	4436	4377	4261	4582	4407	95	1345	500	3230	5	1	18993623	855	6.74	0.92	12	0.73	668.00	4880.00	5170	20230525	-12.96	3345	20231023	34.53	5080	-11.42	20240205	3730	20.64	20240118	5170	-12.96	20230525	3345	34.53	20231023	1.15	N	378850	500	94 억	252565	N	N	12	N	N
20	20240227	141153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4395	-100	5	-2.22	343258480	77870	79.27	4495	4495	4385	5840	3150	4495	4408.10	1.33	-8727	4611	4552	4436	4377	4261	4582	4407	95	1345	500	3230	5	1	18993623	835	6.58	0.90	12	0.41	668.00	4880.00	5170	20230525	-14.99	3345	20231023	31.39	5080	-13.48	20240205	3730	17.83	20240118	5170	-14.99	20230525	3345	31.39	20231023	1.15	N	378850	500	94 억	252565	N	N	12	N	N
21	20240227	131114	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4440	-55	5	-1.22	252503965	57277	58.31	4495	4495	4385	5840	3150	4495	4408.47	1.33	-13707	4611	4552	4436	4377	4261	4582	4407	95	1345	500	3230	5	1	18993623	843	6.65	0.91	12	0.30	668.00	4880.00	5170	20230525	-14.12	3345	20231023	32.74	5080	-12.60	20240205	3730	19.03	20240118	5170	-14.12	20230525	3345	32.74	20231023	1.15	N	378850	500	94 억	252565	N	N	12	N	N
22	20240227	121155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4395	-100	5	-2.22	219488165	49770	50.66	4495	4495	4385	5840	3150	4495	4410.05	1.33	-14664	4611	4552	4436	4377	4261	4582	4407	95	1345	500	3230	5	1	18993623	835	6.58	0.90	12	0.26	668.00	4880.00	5170	20230525	-14.99	3345	20231023	31.39	5080	-13.48	20240205	3730	17.83	20240118	5170	-14.99	20230525	3345	31.39	20231023	1.15	N	378850	500	94 억	252565	N	N	12	N	N
23	20240227	111157	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4400	-95	5	-2.11	176407670	39973	40.69	4495	4495	4385	5840	3150	4495	4413.17	1.33	-9778	4611	4552	4436	4377	4261	4582	4407	95	1345	500	3230	5	1	18993623	836	6.59	0.90	12	0.21	668.00	4880.00	5170	20230525	-14.89	3345	20231023	31.54	5080	-13.39	20240205	3730	17.96	20240118	5170	-14.89	20230525	3345	31.54	20231023	1.15	N	378850	500	94 억	252565	N	N	12	N	N
24	20240227	101150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4420	-75	5	-1.67	123265020	27895	28.40	4495	4495	4395	5840	3150	4495	4418.89	1.33	-9083	4611	4552	4436	4377	4261	4582	4407	95	1345	500	3230	5	1	18993623	840	6.62	0.91	12	0.15	668.00	4880.00	5170	20230525	-14.51	3345	20231023	32.14	5080	-12.99	20240205	3730	18.50	20240118	5170	-14.51	20230525	3345	32.14	20231023	1.15	N	378850	500	94 억	252565	N	N	12	N	N
25	20240227	091155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4430	-65	5	-1.45	28493010	6400	6.51	4495	4495	4410	5840	3150	4495	4452.03	1.33	-1133	4611	4552	4436	4377	4261	4582	4407	95	1345	500	3230	5	1	18993623	841	6.63	0.91	12	0.03	668.00	4880.00	5170	20230525	-14.31	3345	20231023	32.44	5080	-12.80	20240205	3730	18.77	20240118	5170	-14.31	20230525	3345	32.44	20231023	1.15	N	378850	500	94 억	252565	N	N	12	N	N
26	20240226	161150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4495	95	2	2.16	421976125	95760	62.70	4400	4495	4320	5720	3080	4400	4406.45	1.31	3972	4640	4520	4420	4300	4200	4470	4250	95	1320	500	3160	5	1	18993623	854	6.73	0.92	12	0.50	668.00	4880.00	5170	20230525	-13.06	3345	20231023	34.38	5080	-11.52	20240205	3730	20.51	20240118	5170	-13.06	20230525	3345	34.38	20231023	1.17	N	378850	500	94 억	248446	N	N	12	N	N
27	20240226	151141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4435	35	2	0.80	397182630	90235	59.08	4400	4475	4320	5720	3080	4400	4401.65	1.31	4801	4640	4520	4420	4300	4200	4470	4250	95	1320	500	3160	5	1	18993623	842	6.64	0.91	12	0.48	668.00	4880.00	5170	20230525	-14.22	3345	20231023	32.59	5080	-12.70	20240205	3730	18.90	20240118	5170	-14.22	20230525	3345	32.59	20231023	1.17	N	378850	500	94 억	248446	N	N	3	N	N
28	20240226	141147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4460	60	2	1.36	359319850	81721	53.51	4400	4475	4320	5720	3080	4400	4396.89	1.31	4862	4640	4520	4420	4300	4200	4470	4250	95	1320	500	3160	5	1	18993623	847	6.68	0.91	12	0.43	668.00	4880.00	5170	20230525	-13.73	3345	20231023	33.33	5080	-12.20	20240205	3730	19.57	20240118	5170	-13.73	20230525	3345	33.33	20231023	1.17	N	378850	500	94 억	248446	N	N	3	N	N
29	20240226	131139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4440	40	2	0.91	315669780	71914	47.09	4400	4475	4320	5720	3080	4400	4389.49	1.31	5654	4640	4520	4420	4300	4200	4470	4250	95	1320	500	3160	5	1	18993623	843	6.65	0.91	12	0.38	668.00	4880.00	5170	20230525	-14.12	3345	20231023	32.74	5080	-12.60	20240205	3730	19.03	20240118	5170	-14.12	20230525	3345	32.74	20231023	1.17	N	378850	500	94 억	248446	N	N	3	N	N
30	20240226	121140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4455	55	2	1.25	265910285	60748	39.77	4400	4470	4320	5720	3080	4400	4377.12	1.31	4853	4640	4520	4420	4300	4200	4470	4250	95	1320	500	3160	5	1	18993623	846	6.67	0.91	12	0.32	668.00	4880.00	5170	20230525	-13.83	3345	20231023	33.18	5080	-12.30	20240205	3730	19.44	20240118	5170	-13.83	20230525	3345	33.18	20231023	1.17	N	378850	500	94 억	248446	N	N	3	N	N
31	20240226	111138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4360	-40	5	-0.91	182622485	41880	27.42	4400	4410	4320	5720	3080	4400	4360.23	1.31	2038	4640	4520	4420	4300	4200	4470	4250	95	1320	500	3160	5	1	18993623	828	6.53	0.89	12	0.22	668.00	4880.00	5170	20230525	-15.67	3345	20231023	30.34	5080	-14.17	20240205	3730	16.89	20240118	5170	-15.67	20230525	3345	30.34	20231023	1.17	N	378850	500	94 억	248446	N	N	3	N	N
32	20240226	101134	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4355	-45	5	-1.02	109217550	25033	16.39	4400	4410	4325	5720	3080	4400	4362.34	1.31	1850	4640	4520	4420	4300	4200	4470	4250	95	1320	500	3160	5	1	18993623	827	6.52	0.89	12	0.13	668.00	4880.00	5170	20230525	-15.76	3345	20231023	30.19	5080	-14.27	20240205	3730	16.76	20240118	5170	-15.76	20230525	3345	30.19	20231023	1.17	N	378850	500	94 억	248446	N	N	3	N	N
33	20240226	091133	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4355	-45	5	-1.02	33674675	7683	5.03	4400	4410	4355	5720	3080	4400	4382.07	1.31	-853	4640	4520	4420	4300	4200	4470	4250	95	1320	500	3160	5	1	18993623	827	6.52	0.89	12	0.04	668.00	4880.00	5170	20230525	-15.76	3345	20231023	30.19	5080	-14.27	20240205	3730	16.76	20240118	5170	-15.76	20230525	3345	30.19	20231023	1.17	N	378850	500	94 억	248446	N	N	3	N	N
34	20240223	161134	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4400	-95	5	-2.11	668228715	152351	113.19	4520	4540	4320	5840	3150	4495	4385.04	1.35	-12186	4591	4542	4446	4397	4301	4567	4422	95	1345	500	3230	5	1	18993623	836	6.59	0.90	12	0.80	668.00	4880.00	5170	20230525	-14.89	3345	20231023	31.54	5080	-13.39	20240205	3730	17.96	20240118	5170	-14.89	20230525	3345	31.54	20231023	1.22	N	378850	500	94 억	256210	N	N	3	N	N
35	20240223	151126	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4355	-140	5	-3.11	633648855	144442	107.32	4520	4540	4320	5840	3150	4495	4385.78	1.35	-12898	4591	4542	4446	4397	4301	4567	4422	95	1345	500	3230	5	1	18993623	827	6.52	0.89	12	0.76	668.00	4880.00	5170	20230525	-15.76	3345	20231023	30.19	5080	-14.27	20240205	3730	16.76	20240118	5170	-15.76	20230525	3345	30.19	20231023	1.22	N	378850	500	94 억	256210	N	N	12	N	N
36	20240223	141127	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4360	-135	5	-3.00	508968310	115684	85.95	4520	4540	4340	5840	3150	4495	4398.43	1.35	-15795	4591	4542	4446	4397	4301	4567	4422	95	1345	500	3230	5	1	18993623	828	6.53	0.89	12	0.61	668.00	4880.00	5170	20230525	-15.67	3345	20231023	30.34	5080	-14.17	20240205	3730	16.89	20240118	5170	-15.67	20230525	3345	30.34	20231023	1.22	N	378850	500	94 억	256210	N	N	12	N	N
37	20240223	131126	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4360	-135	5	-3.00	400787450	90841	67.49	4520	4540	4360	5840	3150	4495	4410.62	1.35	-16591	4591	4542	4446	4397	4301	4567	4422	95	1345	500	3230	5	1	18993623	828	6.53	0.89	12	0.48	668.00	4880.00	5170	20230525	-15.67	3345	20231023	30.34	5080	-14.17	20240205	3730	16.89	20240118	5170	-15.67	20230525	3345	30.34	20231023	1.22	N	378850	500	94 억	256210	N	N	12	N	N
38	20240223	121130	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4405	-90	5	-2.00	351389660	79553	59.11	4520	4540	4365	5840	3150	4495	4415.60	1.35	-14972	4591	4542	4446	4397	4301	4567	4422	95	1345	500	3230	5	1	18993623	837	6.59	0.90	12	0.42	668.00	4880.00	5170	20230525	-14.80	3345	20231023	31.69	5080	-13.29	20240205	3730	18.10	20240118	5170	-14.80	20230525	3345	31.69	20231023	1.22	N	378850	500	94 억	256210	N	N	12	N	N
39	20240223	111114	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4390	-105	5	-2.34	323743145	73254	54.43	4520	4540	4365	5840	3150	4495	4417.93	1.35	-14127	4591	4542	4446	4397	4301	4567	4422	95	1345	500	3230	5	1	18993623	834	6.57	0.90	12	0.39	668.00	4880.00	5170	20230525	-15.09	3345	20231023	31.24	5080	-13.58	20240205	3730	17.69	20240118	5170	-15.09	20230525	3345	31.24	20231023	1.22	N	378850	500	94 억	256210	N	N	12	N	N
40	20240223	101122	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4395	-100	5	-2.22	288876960	65312	48.52	4520	4540	4365	5840	3150	4495	4421.40	1.35	-11654	4591	4542	4446	4397	4301	4567	4422	95	1345	500	3230	5	1	18993623	835	6.58	0.90	12	0.34	668.00	4880.00	5170	20230525	-14.99	3345	20231023	31.39	5080	-13.48	20240205	3730	17.83	20240118	5170	-14.99	20230525	3345	31.39	20231023	1.22	N	378850	500	94 억	256210	N	N	12	N	N
41	20240223	091125	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4430	-65	5	-1.45	100605030	22550	16.75	4520	4540	4420	5840	3150	4495	4459.11	1.35	-7466	4591	4542	4446	4397	4301	4567	4422	95	1345	500	3230	5	1	18993623	841	6.63	0.91	12	0.12	668.00	4880.00	5170	20230525	-14.31	3345	20231023	32.44	5080	-12.80	20240205	3730	18.77	20240118	5170	-14.31	20230525	3345	32.44	20231023	1.22	N	378850	500	94 억	256210	N	N	12	N	N
42	20240222	161111	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4495	50	2	1.12	589220190	133395	113.51	4445	4495	4350	5770	3115	4445	4415.26	1.27	11810	4528	4486	4443	4401	4358	4507	4422	95	1325	500	3200	5	1	18993623	854	6.73	0.92	12	0.70	668.00	4880.00	5170	20230525	-13.06	3345	20231023	34.38	5080	-11.52	20240205	3730	20.51	20240118	5170	-13.06	20230525	3345	34.38	20231023	1.21	N	378850	500	94 억	242168	N	N	12	N	N
43	20240222	151120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4465	20	2	0.45	525586030	119220	101.44	4445	4485	4350	5770	3115	4445	4408.54	1.27	13641	4528	4486	4443	4401	4358	4507	4422	95	1325	500	3200	5	1	18993623	848	6.68	0.91	12	0.63	668.00	4880.00	5170	20230525	-13.64	3345	20231023	33.48	5080	-12.11	20240205	3730	19.71	20240118	5170	-13.64	20230525	3345	33.48	20231023	1.21	N	378850	500	94 억	242168	N	N	0	N	N
44	20240222	141117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4455	10	2	0.22	457925590	104049	88.54	4445	4485	4350	5770	3115	4445	4401.05	1.27	12013	4528	4486	4443	4401	4358	4507	4422	95	1325	500	3200	5	1	18993623	846	6.67	0.91	12	0.55	668.00	4880.00	5170	20230525	-13.83	3345	20231023	33.18	5080	-12.30	20240205	3730	19.44	20240118	5170	-13.83	20230525	3345	33.18	20231023	1.21	N	378850	500	94 억	242168	N	N	0	N	N
45	20240222	131102	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4435	-10	5	-0.22	405529595	92272	78.51	4445	4485	4350	5770	3115	4445	4394.93	1.27	12321	4528	4486	4443	4401	4358	4507	4422	95	1325	500	3200	5	1	18993623	842	6.64	0.91	12	0.49	668.00	4880.00	5170	20230525	-14.22	3345	20231023	32.59	5080	-12.70	20240205	3730	18.90	20240118	5170	-14.22	20230525	3345	32.59	20231023	1.21	N	378850	500	94 억	242168	N	N	0	N	N
46	20240222	121113	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4415	-30	5	-0.67	383249955	87251	74.24	4445	4485	4350	5770	3115	4445	4392.49	1.27	12774	4528	4486	4443	4401	4358	4507	4422	95	1325	500	3200	5	1	18993623	839	6.61	0.90	12	0.46	668.00	4880.00	5170	20230525	-14.60	3345	20231023	31.99	5080	-13.09	20240205	3730	18.36	20240118	5170	-14.60	20230525	3345	31.99	20231023	1.21	N	378850	500	94 억	242168	N	N	0	N	N
47	20240222	111113	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4450	5	2	0.11	348035680	79288	67.47	4445	4485	4350	5770	3115	4445	4389.50	1.27	13980	4528	4486	4443	4401	4358	4507	4422	95	1325	500	3200	5	1	18993623	845	6.66	0.91	12	0.42	668.00	4880.00	5170	20230525	-13.93	3345	20231023	33.03	5080	-12.40	20240205	3730	19.30	20240118	5170	-13.93	20230525	3345	33.03	20231023	1.21	N	378850	500	94 억	242168	N	N	0	N	N
48	20240222	101102	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4365	-80	5	-1.80	260814260	59560	50.68	4445	4445	4350	5770	3115	4445	4379.00	1.27	10819	4528	4486	4443	4401	4358	4507	4422	95	1325	500	3200	5	1	18993623	829	6.53	0.89	12	0.31	668.00	4880.00	5170	20230525	-15.57	3345	20231023	30.49	5080	-14.07	20240205	3730	17.02	20240118	5170	-15.57	20230525	3345	30.49	20231023	1.21	N	378850	500	94 억	242168	N	N	0	N	N
49	20240222	091122	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4405	-40	5	-0.90	63765335	14484	12.32	4445	4445	4385	5770	3115	4445	4402.43	1.27	864	4528	4486	4443	4401	4358	4507	4422	95	1325	500	3200	5	1	18993623	837	6.59	0.90	12	0.08	668.00	4880.00	5170	20230525	-14.80	3345	20231023	31.69	5080	-13.29	20240205	3730	18.10	20240118	5170	-14.80	20230525	3345	31.69	20231023	1.21	N	378850	500	94 억	242168	N	N	0	N	N
50	20240221	161107	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4445	30	2	0.68	516864095	116426	77.35	4415	4485	4400	5730	3095	4415	4439.29	1.20	11116	4605	4510	4455	4360	4305	4482	4332	95	1315	500	3170	5	1	18993623	844	6.65	0.91	12	0.61	668.00	4880.00	5170	20230525	-14.02	3345	20231023	32.88	5080	-12.50	20240205	3730	19.17	20240118	5170	-14.02	20230525	3345	32.88	20231023	1.19	N	378850	500	94 억	228779	N	N	13	N	N
51	20240221	151059	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4420	5	2	0.11	479966450	108114	71.83	4415	4485	4400	5730	3095	4415	4439.45	1.20	12174	4605	4510	4455	4360	4305	4482	4332	95	1315	500	3170	5	1	18993623	840	6.62	0.91	12	0.57	668.00	4880.00	5170	20230525	-14.51	3345	20231023	32.14	5080	-12.99	20240205	3730	18.50	20240118	5170	-14.51	20230525	3345	32.14	20231023	1.19	N	378850	500	94 억	228779	N	N	13	N	N
52	20240221	141056	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4455	40	2	0.91	376909205	84776	56.32	4415	4485	4400	5730	3095	4415	4445.94	1.20	10189	4605	4510	4455	4360	4305	4482	4332	95	1315	500	3170	5	1	18993623	846	6.67	0.91	12	0.45	668.00	4880.00	5170	20230525	-13.83	3345	20231023	33.18	5080	-12.30	20240205	3730	19.44	20240118	5170	-13.83	20230525	3345	33.18	20231023	1.19	N	378850	500	94 억	228779	N	N	13	N	N
53	20240221	131057	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4450	35	2	0.79	312525780	70318	46.72	4415	4485	4400	5730	3095	4415	4444.46	1.20	6091	4605	4510	4455	4360	4305	4482	4332	95	1315	500	3170	5	1	18993623	845	6.66	0.91	12	0.37	668.00	4880.00	5170	20230525	-13.93	3345	20231023	33.03	5080	-12.40	20240205	3730	19.30	20240118	5170	-13.93	20230525	3345	33.03	20231023	1.19	N	378850	500	94 억	228779	N	N	13	N	N
54	20240221	121101	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4450	35	2	0.79	274335820	61727	41.01	4415	4485	4400	5730	3095	4415	4444.34	1.20	5516	4605	4510	4455	4360	4305	4482	4332	95	1315	500	3170	5	1	18993623	845	6.66	0.91	12	0.32	668.00	4880.00	5170	20230525	-13.93	3345	20231023	33.03	5080	-12.40	20240205	3730	19.30	20240118	5170	-13.93	20230525	3345	33.03	20231023	1.19	N	378850	500	94 억	228779	N	N	13	N	N
55	20240221	111106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4455	40	2	0.91	251065705	56487	37.53	4415	4485	4400	5730	3095	4415	4444.66	1.20	5495	4605	4510	4455	4360	4305	4482	4332	95	1315	500	3170	5	1	18993623	846	6.67	0.91	12	0.30	668.00	4880.00	5170	20230525	-13.83	3345	20231023	33.18	5080	-12.30	20240205	3730	19.44	20240118	5170	-13.83	20230525	3345	33.18	20231023	1.19	N	378850	500	94 억	228779	N	N	13	N	N
56	20240221	101056	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4420	5	2	0.11	168829530	37988	25.24	4415	4485	4400	5730	3095	4415	4444.29	1.20	4214	4605	4510	4455	4360	4305	4482	4332	95	1315	500	3170	5	1	18993623	840	6.62	0.91	12	0.20	668.00	4880.00	5170	20230525	-14.51	3345	20231023	32.14	5080	-12.99	20240205	3730	18.50	20240118	5170	-14.51	20230525	3345	32.14	20231023	1.19	N	378850	500	94 억	228779	N	N	13	N	N
57	20240221	091059	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4475	60	2	1.36	38392365	8625	5.73	4415	4485	4415	5730	3095	4415	4451.29	1.20	1521	4605	4510	4455	4360	4305	4482	4332	95	1315	500	3170	5	1	18993623	850	6.70	0.92	12	0.05	668.00	4880.00	5170	20230525	-13.44	3345	20231023	33.78	5080	-11.91	20240205	3730	19.97	20240118	5170	-13.44	20230525	3345	33.78	20231023	1.19	N	378850	500	94 억	228779	N	N	13	N	N
58	20240220	161052	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4415	-115	5	-2.54	615259900	137800	124.73	4515	4550	4400	5880	3175	4530	4465.03	1.19	7674	4600	4565	4525	4490	4450	4545	4470	95	1350	500	3260	5	1	18993623	839	6.61	0.90	12	0.73	668.00	4880.00	5170	20230525	-14.60	3345	20231023	31.99	5080	-13.09	20240205	3730	18.36	20240118	5170	-14.60	20230525	3345	31.99	20231023	1.16	N	378850	500	94 억	226122	N	N	13	N	N
59	20240220	151050	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4410	-120	5	-2.65	586373185	131246	118.80	4515	4550	4400	5880	3175	4530	4467.74	1.19	8253	4600	4565	4525	4490	4450	4545	4470	95	1350	500	3260	5	1	18993623	838	6.60	0.90	12	0.69	668.00	4880.00	5170	20230525	-14.70	3345	20231023	31.84	5080	-13.19	20240205	3730	18.23	20240118	5170	-14.70	20230525	3345	31.84	20231023	1.16	N	378850	500	94 억	226122	N	N	32	N	N
60	20240220	141046	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4435	-95	5	-2.10	482543975	107723	97.51	4515	4550	4420	5880	3175	4530	4479.49	1.19	2302	4600	4565	4525	4490	4450	4545	4470	95	1350	500	3260	5	1	18993623	842	6.64	0.91	12	0.57	668.00	4880.00	5170	20230525	-14.22	3345	20231023	32.59	5080	-12.70	20240205	3730	18.90	20240118	5170	-14.22	20230525	3345	32.59	20231023	1.16	N	378850	500	94 억	226122	N	N	32	N	N
61	20240220	131052	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4445	-85	5	-1.88	417808245	93119	84.29	4515	4550	4425	5880	3175	4530	4486.82	1.19	1611	4600	4565	4525	4490	4450	4545	4470	95	1350	500	3260	5	1	18993623	844	6.65	0.91	12	0.49	668.00	4880.00	5170	20230525	-14.02	3345	20231023	32.88	5080	-12.50	20240205	3730	19.17	20240118	5170	-14.02	20230525	3345	32.88	20231023	1.16	N	378850	500	94 억	226122	N	N	32	N	N
62	20240220	121041	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4485	-45	5	-0.99	267551940	59452	53.81	4515	4550	4480	5880	3175	4530	4500.30	1.19	8101	4600	4565	4525	4490	4450	4545	4470	95	1350	500	3260	5	1	18993623	852	6.71	0.92	12	0.31	668.00	4880.00	5170	20230525	-13.25	3345	20231023	34.08	5080	-11.71	20240205	3730	20.24	20240118	5170	-13.25	20230525	3345	34.08	20231023	1.16	N	378850	500	94 억	226122	N	N	32	N	N
63	20240220	111046	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4490	-40	5	-0.88	244107945	54228	49.09	4515	4550	4480	5880	3175	4530	4501.51	1.19	8285	4600	4565	4525	4490	4450	4545	4470	95	1350	500	3260	5	1	18993623	853	6.72	0.92	12	0.29	668.00	4880.00	5170	20230525	-13.15	3345	20231023	34.23	5080	-11.61	20240205	3730	20.38	20240118	5170	-13.15	20230525	3345	34.23	20231023	1.16	N	378850	500	94 억	226122	N	N	32	N	N
64	20240220	101040	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	-20	5	-0.44	191727700	42574	38.54	4515	4550	4480	5880	3175	4530	4503.40	1.19	10280	4600	4565	4525	4490	4450	4545	4470	95	1350	500	3260	5	1	18993623	857	6.75	0.92	12	0.22	668.00	4880.00	5170	20230525	-12.77	3345	20231023	34.83	5080	-11.22	20240205	3730	20.91	20240118	5170	-12.77	20230525	3345	34.83	20231023	1.16	N	378850	500	94 억	226122	N	N	32	N	N
65	20240220	091059	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4520	-10	5	-0.22	40576665	9013	8.16	4515	4530	4485	5880	3175	4530	4502.02	1.19	3314	4600	4565	4525	4490	4450	4545	4470	95	1350	500	3260	5	1	18993623	859	6.77	0.93	12	0.05	668.00	4880.00	5170	20230525	-12.57	3345	20231023	35.13	5080	-11.02	20240205	3730	21.18	20240118	5170	-12.57	20230525	3345	35.13	20231023	1.16	N	378850	500	94 억	226122	N	N	32	N	N
66	20240219	161054	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4530	5	2	0.11	489214785	108178	65.29	4550	4560	4485	5880	3170	4525	4522.26	1.15	9356	4605	4565	4505	4465	4405	4585	4485	95	1355	500	3250	5	1	18993623	860	6.78	0.93	12	0.57	668.00	4880.00	5170	20230525	-12.38	3345	20231023	35.43	5080	-10.83	20240205	3730	21.45	20240118	5170	-12.38	20230525	3345	35.43	20231023	1.18	N	378850	500	94 억	218635	N	N	32	N	N
67	20240219	151056	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4530	5	2	0.11	465718645	102991	62.16	4550	4560	4485	5880	3170	4525	4521.91	1.15	8851	4605	4565	4505	4465	4405	4585	4485	95	1355	500	3250	5	1	18993623	860	6.78	0.93	12	0.54	668.00	4880.00	5170	20230525	-12.38	3345	20231023	35.43	5080	-10.83	20240205	3730	21.45	20240118	5170	-12.38	20230525	3345	35.43	20231023	1.18	N	378850	500	94 억	218635	N	N	12	N	N
68	20240219	141056	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4545	20	2	0.44	396101210	87651	52.90	4550	4560	4485	5880	3170	4525	4519.02	1.15	8002	4605	4565	4505	4465	4405	4585	4485	95	1355	500	3250	5	1	18993623	863	6.80	0.93	12	0.46	668.00	4880.00	5170	20230525	-12.09	3345	20231023	35.87	5080	-10.53	20240205	3730	21.85	20240118	5170	-12.09	20230525	3345	35.87	20231023	1.18	N	378850	500	94 억	218635	N	N	12	N	N
69	20240219	131054	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	-15	5	-0.33	336233835	74439	44.93	4550	4560	4485	5880	3170	4525	4516.82	1.15	5613	4605	4565	4505	4465	4405	4585	4485	95	1355	500	3250	5	1	18993623	857	6.75	0.92	12	0.39	668.00	4880.00	5170	20230525	-12.77	3345	20231023	34.83	5080	-11.22	20240205	3730	20.91	20240118	5170	-12.77	20230525	3345	34.83	20231023	1.18	N	378850	500	94 억	218635	N	N	12	N	N
70	20240219	121052	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	-15	5	-0.33	283558210	62711	37.85	4550	4560	4485	5880	3170	4525	4521.62	1.15	2413	4605	4565	4505	4465	4405	4585	4485	95	1355	500	3250	5	1	18993623	857	6.75	0.92	12	0.33	668.00	4880.00	5170	20230525	-12.77	3345	20231023	34.83	5080	-11.22	20240205	3730	20.91	20240118	5170	-12.77	20230525	3345	34.83	20231023	1.18	N	378850	500	94 억	218635	N	N	12	N	N
71	20240219	111049	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4500	-25	5	-0.55	268891285	59451	35.88	4550	4560	4485	5880	3170	4525	4522.88	1.15	2402	4605	4565	4505	4465	4405	4585	4485	95	1355	500	3250	5	1	18993623	855	6.74	0.92	12	0.31	668.00	4880.00	5170	20230525	-12.96	3345	20231023	34.53	5080	-11.42	20240205	3730	20.64	20240118	5170	-12.96	20230525	3345	34.53	20231023	1.18	N	378850	500	94 억	218635	N	N	12	N	N
72	20240219	101046	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4515	-10	5	-0.22	225754020	49856	30.09	4550	4560	4495	5880	3170	4525	4528.17	1.15	1242	4605	4565	4505	4465	4405	4585	4485	95	1355	500	3250	5	1	18993623	858	6.76	0.93	12	0.26	668.00	4880.00	5170	20230525	-12.67	3345	20231023	34.98	5080	-11.12	20240205	3730	21.05	20240118	5170	-12.67	20230525	3345	34.98	20231023	1.18	N	378850	500	94 억	218635	N	N	12	N	N
73	20240219	091047	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4515	-10	5	-0.22	89076340	19652	11.86	4550	4560	4510	5880	3170	4525	4533.00	1.15	1005	4605	4565	4505	4465	4405	4585	4485	95	1355	500	3250	5	1	18993623	858	6.76	0.93	12	0.10	668.00	4880.00	5170	20230525	-12.67	3345	20231023	34.98	5080	-11.12	20240205	3730	21.05	20240118	5170	-12.67	20230525	3345	34.98	20231023	1.18	N	378850	500	94 억	218635	N	N	12	N	N
74	20240216	161037	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4525	15	2	0.33	729904875	162631	65.82	4515	4545	4445	5860	3160	4510	4487.68	1.06	16694	4656	4582	4526	4452	4396	4555	4425	95	1350	500	3240	5	1	18993623	859	6.77	0.93	12	0.86	668.00	4880.00	5170	20230525	-12.48	3345	20231023	35.28	5080	-10.93	20240205	3730	21.31	20240118	5170	-12.48	20230525	3345	35.28	20231023	1.17	N	378850	500	94 억	201773	N	N	12	N	N
75	20240216	151047	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4515	5	2	0.11	693934685	154678	62.60	4515	4545	4445	5860	3160	4510	4486.05	1.06	16785	4656	4582	4526	4452	4396	4555	4425	95	1350	500	3240	5	1	18993623	858	6.76	0.93	12	0.81	668.00	4880.00	5170	20230525	-12.67	3345	20231023	34.98	5080	-11.12	20240205	3730	21.05	20240118	5170	-12.67	20230525	3345	34.98	20231023	1.17	N	378850	500	94 억	201773	N	N	11	N	N
76	20240216	141050	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4485	-25	5	-0.55	613965280	136922	55.41	4515	4545	4445	5860	3160	4510	4483.72	1.06	11133	4656	4582	4526	4452	4396	4555	4425	95	1350	500	3240	5	1	18993623	852	6.71	0.92	12	0.72	668.00	4880.00	5170	20230525	-13.25	3345	20231023	34.08	5080	-11.71	20240205	3730	20.24	20240118	5170	-13.25	20230525	3345	34.08	20231023	1.17	N	378850	500	94 억	201773	N	N	11	N	N
77	20240216	131044	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4520	10	2	0.22	545235735	121683	49.25	4515	4545	4445	5860	3160	4510	4480.37	1.06	10774	4656	4582	4526	4452	4396	4555	4425	95	1350	500	3240	5	1	18993623	859	6.77	0.93	12	0.64	668.00	4880.00	5170	20230525	-12.57	3345	20231023	35.13	5080	-11.02	20240205	3730	21.18	20240118	5170	-12.57	20230525	3345	35.13	20231023	1.17	N	378850	500	94 억	201773	N	N	11	N	N
78	20240216	121048	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4505	-5	5	-0.11	467111440	104369	42.24	4515	4520	4445	5860	3160	4510	4475.00	1.06	11662	4656	4582	4526	4452	4396	4555	4425	95	1350	500	3240	5	1	18993623	856	6.74	0.92	12	0.55	668.00	4880.00	5170	20230525	-12.86	3345	20231023	34.68	5080	-11.32	20240205	3730	20.78	20240118	5170	-12.86	20230525	3345	34.68	20231023	1.17	N	378850	500	94 억	201773	N	N	11	N	N
79	20240216	111054	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4475	-35	5	-0.78	397204990	88798	35.94	4515	4520	4445	5860	3160	4510	4472.40	1.06	7865	4656	4582	4526	4452	4396	4555	4425	95	1350	500	3240	5	1	18993623	850	6.70	0.92	12	0.47	668.00	4880.00	5170	20230525	-13.44	3345	20231023	33.78	5080	-11.91	20240205	3730	19.97	20240118	5170	-13.44	20230525	3345	33.78	20231023	1.17	N	378850	500	94 억	201773	N	N	11	N	N
80	20240216	091042	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4475	-35	5	-0.78	92247320	20528	8.31	4515	4520	4475	5860	3160	4510	4492.25	1.06	-2235	4656	4582	4526	4452	4396	4555	4425	95	1350	500	3240	5	1	18993623	850	6.70	0.92	12	0.11	668.00	4880.00	5170	20230525	-13.44	3345	20231023	33.78	5080	-11.91	20240205	3730	19.97	20240118	5170	-13.44	20230525	3345	33.78	20231023	1.17	N	378850	500	94 억	201773	N	N	11	N	N
81	20240215	161037	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	50	2	1.12	1104119850	244423	92.53	4600	4600	4470	5790	3125	4460	4518.54	1.17	-21309	4593	4526	4438	4371	4283	4560	4405	95	1330	500	3210	5	1	18993623	857	6.75	0.92	12	1.29	668.00	4880.00	5170	20230525	-12.77	3345	20231023	34.83	5080	-11.22	20240205	3730	20.91	20240118	5170	-12.77	20230525	3345	34.83	20231023	1.21	N	378850	500	94 억	222212	N	N	11	N	N
82	20240215	151043	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4475	15	2	0.34	1055771615	233665	88.46	4600	4600	4470	5790	3125	4460	4519.68	1.17	-22519	4593	4526	4438	4371	4283	4560	4405	95	1330	500	3210	5	1	18993623	850	6.70	0.92	12	1.23	668.00	4880.00	5170	20230525	-13.44	3345	20231023	33.78	5080	-11.91	20240205	3730	19.97	20240118	5170	-13.44	20230525	3345	33.78	20231023	1.21	N	378850	500	94 억	222212	N	N	0	N	N
83	20240215	141036	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4475	15	2	0.34	953786445	210898	79.84	4600	4600	4470	5790	3125	4460	4524.12	1.17	-23652	4593	4526	4438	4371	4283	4560	4405	95	1330	500	3210	5	1	18993623	850	6.70	0.92	12	1.11	668.00	4880.00	5170	20230525	-13.44	3345	20231023	33.78	5080	-11.91	20240205	3730	19.97	20240118	5170	-13.44	20230525	3345	33.78	20231023	1.21	N	378850	500	94 억	222212	N	N	0	N	N
84	20240215	131004	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4490	30	2	0.67	900173740	198922	75.31	4600	4600	4480	5790	3125	4460	4527.06	1.17	-23233	4593	4526	4438	4371	4283	4560	4405	95	1330	500	3210	5	1	18993623	853	6.72	0.92	12	1.05	668.00	4880.00	5170	20230525	-13.15	3345	20231023	34.23	5080	-11.61	20240205	3730	20.38	20240118	5170	-13.15	20230525	3345	34.23	20231023	1.21	N	378850	500	94 억	222212	N	N	0	N	N
85	20240215	121038	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4495	35	2	0.78	794374970	175346	66.38	4600	4600	4485	5790	3125	4460	4532.53	1.17	-19521	4593	4526	4438	4371	4283	4560	4405	95	1330	500	3210	5	1	18993623	854	6.73	0.92	12	0.92	668.00	4880.00	5170	20230525	-13.06	3345	20231023	34.38	5080	-11.52	20240205	3730	20.51	20240118	5170	-13.06	20230525	3345	34.38	20231023	1.21	N	378850	500	94 억	222212	N	N	0	N	N
86	20240215	111028	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4515	55	2	1.23	755251900	166647	63.09	4600	4600	4485	5790	3125	4460	4534.43	1.17	-19578	4593	4526	4438	4371	4283	4560	4405	95	1330	500	3210	5	1	18993623	858	6.76	0.93	12	0.88	668.00	4880.00	5170	20230525	-12.67	3345	20231023	34.98	5080	-11.12	20240205	3730	21.05	20240118	5170	-12.67	20230525	3345	34.98	20231023	1.21	N	378850	500	94 억	222212	N	N	0	N	N
87	20240215	091033	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4555	95	2	2.13	383653255	84280	31.91	4600	4600	4510	5790	3125	4460	4558.35	1.17	-15249	4593	4526	4438	4371	4283	4560	4405	95	1330	500	3210	5	1	18993623	865	6.82	0.93	12	0.44	668.00	4880.00	5170	20230525	-11.90	3345	20231023	36.17	5080	-10.33	20240205	3730	22.12	20240118	5170	-11.90	20230525	3345	36.17	20231023	1.21	N	378850	500	94 억	222212	N	N	0	N	N
88	20240214	161024	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4460	40	2	0.90	1064271255	240214	76.86	4380	4505	4350	5740	3095	4420	4430.53	1.15	4645	4600	4510	4415	4325	4230	4555	4370	95	1320	500	3180	5	1	18993623	847	6.68	0.91	12	1.26	668.00	4880.00	5170	20230525	-13.73	3345	20231023	33.33	5080	-12.20	20240205	3730	19.57	20240118	5170	-13.73	20230525	3345	33.33	20231023	1.36	N	378850	500	94 억	218207	N	N	0	N	N
89	20240214	151028	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4485	65	2	1.47	1027614900	231997	74.23	4380	4505	4350	5740	3095	4420	4429.47	1.15	4044	4600	4510	4415	4325	4230	4555	4370	95	1320	500	3180	5	1	18993623	852	6.71	0.92	12	1.22	668.00	4880.00	5170	20230525	-13.25	3345	20231023	34.08	5080	-11.71	20240205	3730	20.24	20240118	5170	-13.25	20230525	3345	34.08	20231023	1.36	N	378850	500	94 억	218207	N	N	0	N	N
90	20240214	141023	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4490	70	2	1.58	860181400	194455	62.22	4380	4505	4350	5740	3095	4420	4423.57	1.15	-2889	4600	4510	4415	4325	4230	4555	4370	95	1320	500	3180	5	1	18993623	853	6.72	0.92	12	1.02	668.00	4880.00	5170	20230525	-13.15	3345	20231023	34.23	5080	-11.61	20240205	3730	20.38	20240118	5170	-13.15	20230525	3345	34.23	20231023	1.36	N	378850	500	94 억	218207	N	N	0	N	N
91	20240214	131025	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4450	30	2	0.68	677312275	153676	49.17	4380	4470	4350	5740	3095	4420	4407.32	1.15	-4692	4600	4510	4415	4325	4230	4555	4370	95	1320	500	3180	5	1	18993623	845	6.66	0.91	12	0.81	668.00	4880.00	5170	20230525	-13.93	3345	20231023	33.03	5080	-12.40	20240205	3730	19.30	20240118	5170	-13.93	20230525	3345	33.03	20231023	1.36	N	378850	500	94 억	218207	N	N	0	N	N
92	20240214	121016	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4450	30	2	0.68	575860130	130899	41.88	4380	4465	4350	5740	3095	4420	4399.11	1.15	-1552	4600	4510	4415	4325	4230	4555	4370	95	1320	500	3180	5	1	18993623	845	6.66	0.91	12	0.69	668.00	4880.00	5170	20230525	-13.93	3345	20231023	33.03	5080	-12.40	20240205	3730	19.30	20240118	5170	-13.93	20230525	3345	33.03	20231023	1.36	N	378850	500	94 억	218207	N	N	0	N	N
93	20240214	111022	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4410	-10	5	-0.23	489092265	111336	35.62	4380	4435	4350	5740	3095	4420	4392.69	1.15	-1145	4600	4510	4415	4325	4230	4555	4370	95	1320	500	3180	5	1	18993623	838	6.60	0.90	12	0.59	668.00	4880.00	5170	20230525	-14.70	3345	20231023	31.84	5080	-13.19	20240205	3730	18.23	20240118	5170	-14.70	20230525	3345	31.84	20231023	1.36	N	378850	500	94 억	218207	N	N	0	N	N
94	20240214	091014	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4400	-20	5	-0.45	89389185	20411	6.53	4380	4415	4350	5740	3095	4420	4377.37	1.15	701	4600	4510	4415	4325	4230	4555	4370	95	1320	500	3180	5	1	18993623	836	6.59	0.90	12	0.11	668.00	4880.00	5170	20230525	-14.89	3345	20231023	31.54	5080	-13.39	20240205	3730	17.96	20240118	5170	-14.89	20230525	3345	31.54	20231023	1.36	N	378850	500	94 억	218207	N	N	0	N	N
95	20240213	161012	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4420	5	2	0.11	1325353680	299106	45.99	4415	4505	4320	5730	3095	4415	4431.10	0.99	21013	4755	4585	4500	4330	4245	4542	4287	95	1315	500	3170	5	1	18993623	840	6.62	0.91	12	1.57	668.00	4880.00	5170	20230525	-14.51	3345	20231023	32.14	5080	-12.99	20240205	3730	18.50	20240118	5170	-14.51	20230525	3345	32.14	20231023	1.20	N	378850	500	94 억	187899	N	N	0	N	N
96	20240213	151012	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4395	-20	5	-0.45	1235196760	278680	42.85	4415	4505	4320	5730	3095	4415	4432.31	0.99	19394	4755	4585	4500	4330	4245	4542	4287	95	1315	500	3170	5	1	18993623	835	6.58	0.90	12	1.47	668.00	4880.00	5170	20230525	-14.99	3345	20231023	31.39	5080	-13.48	20240205	3730	17.83	20240118	5170	-14.99	20230525	3345	31.39	20231023	1.20	N	378850	500	94 억	187899	N	N	0	N	N
97	20240213	141021	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4440	25	2	0.57	1077655335	242835	37.34	4415	4505	4320	5730	3095	4415	4437.81	0.99	13400	4755	4585	4500	4330	4245	4542	4287	95	1315	500	3170	5	1	18993623	843	6.65	0.91	12	1.28	668.00	4880.00	5170	20230525	-14.12	3345	20231023	32.74	5080	-12.60	20240205	3730	19.03	20240118	5170	-14.12	20230525	3345	32.74	20231023	1.20	N	378850	500	94 억	187899	N	N	0	N	N
98	20240213	131007	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4425	10	2	0.23	1015668540	228854	35.19	4415	4505	4320	5730	3095	4415	4438.06	0.99	15932	4755	4585	4500	4330	4245	4542	4287	95	1315	500	3170	5	1	18993623	840	6.62	0.91	12	1.20	668.00	4880.00	5170	20230525	-14.41	3345	20231023	32.29	5080	-12.89	20240205	3730	18.63	20240118	5170	-14.41	20230525	3345	32.29	20231023	1.20	N	378850	500	94 억	187899	N	N	0	N	N
99	20240213	121019	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4500	85	2	1.93	840434160	189472	29.14	4415	4505	4320	5730	3095	4415	4435.66	0.99	13951	4755	4585	4500	4330	4245	4542	4287	95	1315	500	3170	5	1	18993623	855	6.74	0.92	12	1.00	668.00	4880.00	5170	20230525	-12.96	3345	20231023	34.53	5080	-11.42	20240205	3730	20.64	20240118	5170	-12.96	20230525	3345	34.53	20231023	1.20	N	378850	500	94 억	187899	N	N	0	N	N
100	20240213	111044	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4500	85	2	1.93	696069030	157200	24.17	4415	4505	4320	5730	3095	4415	4427.92	0.99	8128	4755	4585	4500	4330	4245	4542	4287	95	1315	500	3170	5	1	18993623	855	6.74	0.92	12	0.83	668.00	4880.00	5170	20230525	-12.96	3345	20231023	34.53	5080	-11.42	20240205	3730	20.64	20240118	5170	-12.96	20230525	3345	34.53	20231023	1.20	N	378850	500	94 억	187899	N	N	0	N	N
101	20240213	100908	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4465	50	2	1.13	487233300	110610	17.01	4415	4465	4320	5730	3095	4415	4404.97	0.99	8745	4755	4585	4500	4330	4245	4542	4287	95	1315	500	3170	5	1	18993623	848	6.68	0.91	12	0.58	668.00	4880.00	5170	20230525	-13.64	3345	20231023	33.48	5080	-12.11	20240205	3730	19.71	20240118	5170	-13.64	20230525	3345	33.48	20231023	1.20	N	378850	500	94 억	187899	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History