KissMeData/012280/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

41 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	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	12	2	1.31	55996390	60523	174.35	920	931	912	1193	643	918	925.21	0.84	-4013	928	922	919	913	910	921	912	276	275	500	660	1	1	51664505	480	103.33	0.78	12	0.12	9.00	1196.00	1182	20230331	-21.32	811	20231020	14.67	1000	-7.00	20240201	850	9.41	20240131	1182	-21.32	20230331	811	14.67	20231020	0.12	N	012280	500	275 억	435313	N	N	92	N	N
3	20240229	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	931	13	2	1.42	49895053	53963	155.45	920	931	912	1193	643	918	924.62	0.84	-4018	928	922	919	913	910	921	912	276	275	500	660	1	1	51664505	481	103.44	0.78	12	0.10	9.00	1196.00	1182	20230331	-21.24	811	20231020	14.80	1000	-6.90	20240201	850	9.53	20240131	1182	-21.24	20230331	811	14.80	20231020	0.12	N	012280	500	275 억	435313	N	N	259	N	N
4	20240229	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	12	2	1.31	45535726	49272	141.94	920	931	912	1193	643	918	924.17	0.84	-3619	928	922	919	913	910	921	912	276	275	500	660	1	1	51664505	480	103.33	0.78	12	0.10	9.00	1196.00	1182	20230331	-21.32	811	20231020	14.67	1000	-7.00	20240201	850	9.41	20240131	1182	-21.32	20230331	811	14.67	20231020	0.12	N	012280	500	275 억	435313	N	N	259	N	N
5	20240229	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	927	9	2	0.98	30043905	32593	93.89	920	931	912	1193	643	918	921.79	0.84	-3373	928	922	919	913	910	921	912	276	275	500	660	1	1	51664505	479	103.00	0.78	12	0.06	9.00	1196.00	1182	20230331	-21.57	811	20231020	14.30	1000	-7.30	20240201	850	9.06	20240131	1182	-21.57	20230331	811	14.30	20231020	0.12	N	012280	500	275 억	435313	N	N	259	N	N
6	20240229	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	12	2	1.31	26249923	28502	82.11	920	931	912	1193	643	918	920.99	0.84	-3134	928	922	919	913	910	921	912	276	275	500	660	1	1	51664505	480	103.33	0.78	12	0.06	9.00	1196.00	1182	20230331	-21.32	811	20231020	14.67	1000	-7.00	20240201	850	9.41	20240131	1182	-21.32	20230331	811	14.67	20231020	0.12	N	012280	500	275 억	435313	N	N	259	N	N
7	20240229	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	5	2	0.54	16065407	17501	50.42	920	926	912	1193	643	918	917.97	0.84	-3217	928	922	919	913	910	921	912	276	275	500	660	1	1	51664505	477	102.56	0.77	12	0.03	9.00	1196.00	1182	20230331	-21.91	811	20231020	13.81	1000	-7.70	20240201	850	8.59	20240131	1182	-21.91	20230331	811	13.81	20231020	0.12	N	012280	500	275 억	435313	N	N	259	N	N
8	20240229	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	2	2	0.22	10938798	11927	34.36	920	926	912	1193	643	918	917.15	0.84	-2881	928	922	919	913	910	921	912	276	275	500	660	1	1	51664505	475	102.22	0.77	12	0.02	9.00	1196.00	1182	20230331	-22.17	811	20231020	13.44	1000	-8.00	20240201	850	8.24	20240131	1182	-22.17	20230331	811	13.44	20231020	0.12	N	012280	500	275 억	435313	N	N	259	N	N
9	20240229	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	0	3	0.00	971087	1057	3.04	920	926	918	1193	643	918	918.72	0.84	-811	928	922	919	913	910	921	912	276	275	500	660	1	1	51664505	474	102.00	0.77	12	0.00	9.00	1196.00	1182	20230331	-22.34	811	20231020	13.19	1000	-8.20	20240201	850	8.00	20240131	1182	-22.34	20230331	811	13.19	20231020	0.12	N	012280	500	275 억	435313	N	N	259	N	N
10	20240228	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	2	2	0.22	31822589	34585	44.89	920	925	916	1190	642	916	920.19	0.82	-4609	934	925	920	911	906	922	908	276	274	500	650	1	1	53394505	490	102.00	0.77	12	0.06	9.00	1196.00	1182	20230331	-22.34	811	20231020	13.19	1000	-8.20	20240201	850	8.00	20240131	1182	-22.34	20230331	811	13.19	20231020	0.12	N	012280	500	275 억	439135	N	N	259	N	N
11	20240228	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	4	2	0.44	26388933	28666	37.21	920	925	916	1190	642	916	920.65	0.82	-4578	934	925	920	911	906	922	908	276	274	500	650	1	1	53394505	491	102.22	0.77	12	0.05	9.00	1196.00	1182	20230331	-22.17	811	20231020	13.44	1000	-8.00	20240201	850	8.24	20240131	1182	-22.17	20230331	811	13.44	20231020	0.12	N	012280	500	275 억	439135	N	N	19	N	N
12	20240228	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	922	6	2	0.66	24112344	26189	33.99	920	925	916	1190	642	916	920.80	0.82	-4447	934	925	920	911	906	922	908	276	274	500	650	1	1	53394505	492	102.44	0.77	12	0.05	9.00	1196.00	1182	20230331	-22.00	811	20231020	13.69	1000	-7.80	20240201	850	8.47	20240131	1182	-22.00	20230331	811	13.69	20231020	0.12	N	012280	500	275 억	439135	N	N	19	N	N
13	20240228	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	3	2	0.33	17508142	18997	24.66	920	925	916	1190	642	916	921.78	0.82	-3695	934	925	920	911	906	922	908	276	274	500	650	1	1	53394505	491	102.11	0.77	12	0.04	9.00	1196.00	1182	20230331	-22.25	811	20231020	13.32	1000	-8.10	20240201	850	8.12	20240131	1182	-22.25	20230331	811	13.32	20231020	0.12	N	012280	500	275 억	439135	N	N	19	N	N
14	20240228	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	7	2	0.76	13570144	14717	19.10	920	925	916	1190	642	916	922.29	0.82	-2853	934	925	920	911	906	922	908	276	274	500	650	1	1	53394505	493	102.56	0.77	12	0.03	9.00	1196.00	1182	20230331	-21.91	811	20231020	13.81	1000	-7.70	20240201	850	8.59	20240131	1182	-21.91	20230331	811	13.81	20231020	0.12	N	012280	500	275 억	439135	N	N	19	N	N
15	20240228	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	921	5	2	0.55	13406869	14540	18.87	920	925	916	1190	642	916	922.28	0.82	-2764	934	925	920	911	906	922	908	276	274	500	650	1	1	53394505	492	102.33	0.77	12	0.03	9.00	1196.00	1182	20230331	-22.08	811	20231020	13.56	1000	-7.90	20240201	850	8.35	20240131	1182	-22.08	20230331	811	13.56	20231020	0.12	N	012280	500	275 억	439135	N	N	19	N	N
16	20240228	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	922	6	2	0.66	7692756	8354	10.84	920	924	916	1190	642	916	921.16	0.82	-1230	934	925	920	911	906	922	908	276	274	500	650	1	1	53394505	492	102.44	0.77	12	0.02	9.00	1196.00	1182	20230331	-22.00	811	20231020	13.69	1000	-7.80	20240201	850	8.47	20240131	1182	-22.00	20230331	811	13.69	20231020	0.12	N	012280	500	275 억	439135	N	N	19	N	N
17	20240228	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	0	3	0.00	2076485	2260	2.93	920	920	916	1190	642	916	919.60	0.82	-357	934	925	920	911	906	922	908	276	274	500	650	1	1	53394505	489	101.78	0.77	12	0.00	9.00	1196.00	1182	20230331	-22.50	811	20231020	12.95	1000	-8.40	20240201	850	7.76	20240131	1182	-22.50	20230331	811	12.95	20231020	0.12	N	012280	500	275 억	439135	N	N	19	N	N
18	20240227	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	-10	5	-1.08	70908522	77045	112.82	929	929	915	1203	649	926	920.31	0.86	-21066	940	932	929	921	918	931	920	276	277	500	660	1	1	53394505	489	101.78	0.77	12	0.14	9.00	1196.00	1182	20230331	-22.50	811	20231020	12.95	1000	-8.40	20240201	850	7.76	20240131	1182	-22.50	20230331	811	12.95	20231020	0.11	N	012280	500	275 억	460201	N	N	19	N	N
19	20240227	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	-6	5	-0.65	62533951	67913	99.45	929	929	916	1203	649	926	920.75	0.86	-20426	940	932	929	921	918	931	920	276	277	500	660	1	1	53394505	491	102.22	0.77	12	0.13	9.00	1196.00	1182	20230331	-22.17	811	20231020	13.44	1000	-8.00	20240201	850	8.24	20240131	1182	-22.17	20230331	811	13.44	20231020	0.11	N	012280	500	275 억	460201	N	N	33	N	N
20	20240227	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	-8	5	-0.86	60210856	65385	95.74	929	929	916	1203	649	926	920.82	0.86	-19896	940	932	929	921	918	931	920	276	277	500	660	1	1	53394505	490	102.00	0.77	12	0.12	9.00	1196.00	1182	20230331	-22.34	811	20231020	13.19	1000	-8.20	20240201	850	8.00	20240131	1182	-22.34	20230331	811	13.19	20231020	0.11	N	012280	500	275 억	460201	N	N	33	N	N
21	20240227	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	-9	5	-0.97	54402711	59053	86.47	929	929	916	1203	649	926	921.20	0.86	-19833	940	932	929	921	918	931	920	276	277	500	660	1	1	53394505	490	101.89	0.77	12	0.11	9.00	1196.00	1182	20230331	-22.42	811	20231020	13.07	1000	-8.30	20240201	850	7.88	20240131	1182	-22.42	20230331	811	13.07	20231020	0.11	N	012280	500	275 억	460201	N	N	33	N	N
22	20240227	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	922	-4	5	-0.43	43007904	46638	68.29	929	929	917	1203	649	926	922.12	0.86	-19124	940	932	929	921	918	931	920	276	277	500	660	1	1	53394505	492	102.44	0.77	12	0.09	9.00	1196.00	1182	20230331	-22.00	811	20231020	13.69	1000	-7.80	20240201	850	8.47	20240131	1182	-22.00	20230331	811	13.69	20231020	0.11	N	012280	500	275 억	460201	N	N	33	N	N
23	20240227	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	-6	5	-0.65	34271087	37142	54.39	929	929	919	1203	649	926	922.65	0.86	-15653	940	932	929	921	918	931	920	276	277	500	660	1	1	53394505	491	102.22	0.77	12	0.07	9.00	1196.00	1182	20230331	-22.17	811	20231020	13.44	1000	-8.00	20240201	850	8.24	20240131	1182	-22.17	20230331	811	13.44	20231020	0.11	N	012280	500	275 억	460201	N	N	33	N	N
24	20240227	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	922	-4	5	-0.43	27612109	29906	43.79	929	929	920	1203	649	926	923.24	0.86	-15653	940	932	929	921	918	931	920	276	277	500	660	1	1	53394505	492	102.44	0.77	12	0.06	9.00	1196.00	1182	20230331	-22.00	811	20231020	13.69	1000	-7.80	20240201	850	8.47	20240131	1182	-22.00	20230331	811	13.69	20231020	0.11	N	012280	500	275 억	460201	N	N	33	N	N
25	20240227	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	929	3	2	0.32	747809	807	1.18	929	929	926	1203	649	926	928.46	0.86	-72	940	932	929	921	918	931	920	276	277	500	660	1	1	53394505	496	103.22	0.78	12	0.00	9.00	1196.00	1182	20230331	-21.40	811	20231020	14.55	1000	-7.10	20240201	850	9.29	20240131	1182	-21.40	20230331	811	14.55	20231020	0.11	N	012280	500	275 억	460201	N	N	33	N	N
26	20240226	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	926	-11	5	-1.17	63068717	67881	149.96	937	937	926	1218	656	937	929.15	0.86	-789	948	942	932	926	916	945	929	276	281	500	670	1	1	53394505	494	102.89	0.77	12	0.13	9.00	1196.00	1182	20230331	-21.66	811	20231020	14.18	1000	-7.40	20240201	850	8.94	20240131	1182	-21.66	20230331	811	14.18	20231020	0.11	N	012280	500	275 억	460990	N	N	33	N	N
27	20240226	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	-7	5	-0.75	34998763	37609	83.08	937	937	928	1218	656	937	930.59	0.86	-723	948	942	932	926	916	945	929	276	281	500	670	1	1	53394505	497	103.33	0.78	12	0.07	9.00	1196.00	1182	20230331	-21.32	811	20231020	14.67	1000	-7.00	20240201	850	9.41	20240131	1182	-21.32	20230331	811	14.67	20231020	0.11	N	012280	500	275 억	460990	N	N	8	N	N
28	20240226	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	929	-8	5	-0.85	32335378	34742	76.75	937	937	928	1218	656	937	930.72	0.86	-244	948	942	932	926	916	945	929	276	281	500	670	1	1	53394505	496	103.22	0.78	12	0.07	9.00	1196.00	1182	20230331	-21.40	811	20231020	14.55	1000	-7.10	20240201	850	9.29	20240131	1182	-21.40	20230331	811	14.55	20231020	0.11	N	012280	500	275 억	460990	N	N	8	N	N
29	20240226	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	931	-6	5	-0.64	24088987	25865	57.14	937	937	928	1218	656	937	931.32	0.86	-214	948	942	932	926	916	945	929	276	281	500	670	1	1	53394505	497	103.44	0.78	12	0.05	9.00	1196.00	1182	20230331	-21.24	811	20231020	14.80	1000	-6.90	20240201	850	9.53	20240131	1182	-21.24	20230331	811	14.80	20231020	0.11	N	012280	500	275 억	460990	N	N	8	N	N
30	20240226	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	932	-5	5	-0.53	23057469	24756	54.69	937	937	928	1218	656	937	931.38	0.86	-214	948	942	932	926	916	945	929	276	281	500	670	1	1	53394505	498	103.56	0.78	12	0.05	9.00	1196.00	1182	20230331	-21.15	811	20231020	14.92	1000	-6.80	20240201	850	9.65	20240131	1182	-21.15	20230331	811	14.92	20231020	0.11	N	012280	500	275 억	460990	N	N	8	N	N
31	20240226	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	933	-4	5	-0.43	16641560	17845	39.42	937	937	929	1218	656	937	932.55	0.86	-214	948	942	932	926	916	945	929	276	281	500	670	1	1	53394505	498	103.67	0.78	12	0.03	9.00	1196.00	1182	20230331	-21.07	811	20231020	15.04	1000	-6.70	20240201	850	9.76	20240131	1182	-21.07	20230331	811	15.04	20231020	0.11	N	012280	500	275 억	460990	N	N	8	N	N
32	20240226	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	933	-4	5	-0.43	9516523	10193	22.52	937	937	931	1218	656	937	933.62	0.86	-93	948	942	932	926	916	945	929	276	281	500	670	1	1	53394505	498	103.67	0.78	12	0.02	9.00	1196.00	1182	20230331	-21.07	811	20231020	15.04	1000	-6.70	20240201	850	9.76	20240131	1182	-21.07	20230331	811	15.04	20231020	0.11	N	012280	500	275 억	460990	N	N	8	N	N
33	20240226	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	933	-4	5	-0.43	3668674	3920	8.66	937	937	933	1218	656	937	935.87	0.86	-3	948	942	932	926	916	945	929	276	281	500	670	1	1	53394505	498	103.67	0.78	12	0.01	9.00	1196.00	1182	20230331	-21.07	811	20231020	15.04	1000	-6.70	20240201	850	9.76	20240131	1182	-21.07	20230331	811	15.04	20231020	0.11	N	012280	500	275 억	460990	N	N	8	N	N
34	20240223	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	937	7	2	0.75	41751535	44965	96.47	930	938	922	1209	651	930	928.53	0.87	-1034	946	937	933	924	920	936	923	276	279	500	660	1	1	53394505	500	104.11	0.78	12	0.08	9.00	1196.00	1182	20230331	-20.73	811	20231020	15.54	1000	-6.30	20240201	850	10.24	20240131	1182	-20.73	20230331	811	15.54	20231020	0.11	N	012280	500	275 억	462059	N	N	8	N	N
35	20240223	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	935	5	2	0.54	37331497	40245	86.35	930	938	922	1209	651	930	927.59	0.87	-1061	946	937	933	924	920	936	923	276	279	500	660	1	1	53394505	499	103.89	0.78	12	0.08	9.00	1196.00	1182	20230331	-20.90	811	20231020	15.29	1000	-6.50	20240201	850	10.00	20240131	1182	-20.90	20230331	811	15.29	20231020	0.11	N	012280	500	275 억	462059	N	N	33	N	N
36	20240223	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	0	3	0.00	31135597	33582	72.05	930	938	922	1209	651	930	927.14	0.87	-1069	946	937	933	924	920	936	923	276	279	500	660	1	1	53394505	497	103.33	0.78	12	0.06	9.00	1196.00	1182	20230331	-21.32	811	20231020	14.67	1000	-7.00	20240201	850	9.41	20240131	1182	-21.32	20230331	811	14.67	20231020	0.11	N	012280	500	275 억	462059	N	N	33	N	N
37	20240223	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	929	-1	5	-0.11	30986799	33422	71.71	930	938	922	1209	651	930	927.12	0.87	-1069	946	937	933	924	920	936	923	276	279	500	660	1	1	53394505	496	103.22	0.78	12	0.06	9.00	1196.00	1182	20230331	-21.40	811	20231020	14.55	1000	-7.10	20240201	850	9.29	20240131	1182	-21.40	20230331	811	14.55	20231020	0.11	N	012280	500	275 억	462059	N	N	33	N	N
38	20240223	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	0	3	0.00	28152076	30371	65.16	930	938	922	1209	651	930	926.92	0.87	-1078	946	937	933	924	920	936	923	276	279	500	660	1	1	53394505	497	103.33	0.78	12	0.06	9.00	1196.00	1182	20230331	-21.32	811	20231020	14.67	1000	-7.00	20240201	850	9.41	20240131	1182	-21.32	20230331	811	14.67	20231020	0.11	N	012280	500	275 억	462059	N	N	33	N	N
39	20240223	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	929	-1	5	-0.11	20781228	22436	48.14	930	938	922	1209	651	930	926.21	0.87	-1085	946	937	933	924	920	936	923	276	279	500	660	1	1	53394505	496	103.22	0.78	12	0.04	9.00	1196.00	1182	20230331	-21.40	811	20231020	14.55	1000	-7.10	20240201	850	9.29	20240131	1182	-21.40	20230331	811	14.55	20231020	0.11	N	012280	500	275 억	462059	N	N	33	N	N
40	20240223	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	928	-2	5	-0.22	16237221	17542	37.64	930	938	922	1209	651	930	925.57	0.87	-1087	946	937	933	924	920	936	923	276	279	500	660	1	1	53394505	496	103.11	0.78	12	0.03	9.00	1196.00	1182	20230331	-21.49	811	20231020	14.43	1000	-7.20	20240201	850	9.18	20240131	1182	-21.49	20230331	811	14.43	20231020	0.11	N	012280	500	275 억	462059	N	N	33	N	N
41	20240223	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	935	5	2	0.54	1668409	1796	3.85	930	938	927	1209	651	930	928.83	0.87	-104	946	937	933	924	920	936	923	276	279	500	660	1	1	53394505	499	103.89	0.78	12	0.00	9.00	1196.00	1182	20230331	-20.90	811	20231020	15.29	1000	-6.50	20240201	850	10.00	20240131	1182	-20.90	20230331	811	15.29	20231020	0.11	N	012280	500	275 억	462059	N	N	33	N	N
42	20240222	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	-11	5	-1.17	43472853	46598	97.15	942	942	929	1223	659	941	932.89	0.87	-1956	952	946	942	936	932	944	934	276	282	500	670	1	1	53394505	497	103.33	0.78	12	0.09	9.00	1196.00	1182	20230331	-21.32	811	20231020	14.67	1000	-7.00	20240201	850	9.41	20240131	1182	-21.32	20230331	811	14.67	20231020	0.10	N	012280	500	275 억	463980	N	N	33	N	N
43	20240222	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	931	-10	5	-1.06	39272990	42080	87.73	942	942	929	1223	659	941	933.25	0.87	-1985	952	946	942	936	932	944	934	276	282	500	670	1	1	53394505	497	103.44	0.78	12	0.08	9.00	1196.00	1182	20230331	-21.24	811	20231020	14.80	1000	-6.90	20240201	850	9.53	20240131	1182	-21.24	20230331	811	14.80	20231020	0.10	N	012280	500	275 억	463980	N	N	1	N	N
44	20240222	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	935	-6	5	-0.64	27573863	29527	61.56	942	942	930	1223	659	941	933.80	0.87	-969	952	946	942	936	932	944	934	276	282	500	670	1	1	53394505	499	103.89	0.78	12	0.06	9.00	1196.00	1182	20230331	-20.90	811	20231020	15.29	1000	-6.50	20240201	850	10.00	20240131	1182	-20.90	20230331	811	15.29	20231020	0.10	N	012280	500	275 억	463980	N	N	1	N	N
45	20240222	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	934	-7	5	-0.74	20786685	22249	46.39	942	942	930	1223	659	941	934.20	0.87	-969	952	946	942	936	932	944	934	276	282	500	670	1	1	53394505	499	103.78	0.78	12	0.04	9.00	1196.00	1182	20230331	-20.98	811	20231020	15.17	1000	-6.60	20240201	850	9.88	20240131	1182	-20.98	20230331	811	15.17	20231020	0.10	N	012280	500	275 억	463980	N	N	1	N	N
46	20240222	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	934	-7	5	-0.74	16674441	17843	37.20	942	942	930	1223	659	941	934.42	0.87	-944	952	946	942	936	932	944	934	276	282	500	670	1	1	53394505	499	103.78	0.78	12	0.03	9.00	1196.00	1182	20230331	-20.98	811	20231020	15.17	1000	-6.60	20240201	850	9.88	20240131	1182	-20.98	20230331	811	15.17	20231020	0.10	N	012280	500	275 억	463980	N	N	1	N	N
47	20240222	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	936	-5	5	-0.53	12741760	13635	28.43	942	942	930	1223	659	941	934.38	0.87	-652	952	946	942	936	932	944	934	276	282	500	670	1	1	53394505	500	104.00	0.78	12	0.03	9.00	1196.00	1182	20230331	-20.81	811	20231020	15.41	1000	-6.40	20240201	850	10.12	20240131	1182	-20.81	20230331	811	15.41	20231020	0.10	N	012280	500	275 억	463980	N	N	1	N	N
48	20240222	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	940	-1	5	-0.11	8063684	8640	18.01	942	942	930	1223	659	941	933.09	0.87	-385	952	946	942	936	932	944	934	276	282	500	670	1	1	53394505	502	104.44	0.79	12	0.02	9.00	1196.00	1182	20230331	-20.47	811	20231020	15.91	1000	-6.00	20240201	850	10.59	20240131	1182	-20.47	20230331	811	15.91	20231020	0.10	N	012280	500	275 억	463980	N	N	1	N	N
49	20240222	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	932	-9	5	-0.96	1298873	1388	2.89	942	942	932	1223	659	941	934.75	0.87	-74	952	946	942	936	932	944	934	276	282	500	670	1	1	53394505	498	103.56	0.78	12	0.00	9.00	1196.00	1182	20230331	-21.15	811	20231020	14.92	1000	-6.80	20240201	850	9.65	20240131	1182	-21.15	20230331	811	14.92	20231020	0.10	N	012280	500	275 억	463980	N	N	1	N	N
50	20240221	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	941	-3	5	-0.32	45146201	47963	41.20	944	948	938	1227	661	944	941.27	0.87	-1867	956	949	945	938	934	953	942	276	283	500	670	1	1	53394505	502	104.56	0.79	12	0.09	9.00	1196.00	1182	20230331	-20.39	811	20231020	16.03	1000	-5.90	20240201	850	10.71	20240131	1182	-20.39	20230331	811	16.03	20231020	0.10	N	012280	500	275 억	465847	N	N	1	N	N
51	20240221	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	940	-4	5	-0.42	43683765	46407	39.87	944	948	938	1227	661	944	941.32	0.87	-1671	956	949	945	938	934	953	942	276	283	500	670	1	1	53394505	502	104.44	0.79	12	0.09	9.00	1196.00	1182	20230331	-20.47	811	20231020	15.91	1000	-6.00	20240201	850	10.59	20240131	1182	-20.47	20230331	811	15.91	20231020	0.10	N	012280	500	275 억	465847	N	N	33	N	N
52	20240221	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	940	-4	5	-0.42	36498970	38749	33.29	944	948	938	1227	661	944	941.93	0.87	-1390	956	949	945	938	934	953	942	276	283	500	670	1	1	53394505	502	104.44	0.79	12	0.07	9.00	1196.00	1182	20230331	-20.47	811	20231020	15.91	1000	-6.00	20240201	850	10.59	20240131	1182	-20.47	20230331	811	15.91	20231020	0.10	N	012280	500	275 억	465847	N	N	33	N	N
53	20240221	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	941	-3	5	-0.32	29712028	31528	27.08	944	948	938	1227	661	944	942.40	0.87	-1186	956	949	945	938	934	953	942	276	283	500	670	1	1	53394505	502	104.56	0.79	12	0.06	9.00	1196.00	1182	20230331	-20.39	811	20231020	16.03	1000	-5.90	20240201	850	10.71	20240131	1182	-20.39	20230331	811	16.03	20231020	0.10	N	012280	500	275 억	465847	N	N	33	N	N
54	20240221	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	945	1	2	0.11	27494238	29175	25.06	944	948	938	1227	661	944	942.39	0.87	-1187	956	949	945	938	934	953	942	276	283	500	670	1	1	53394505	505	105.00	0.79	12	0.05	9.00	1196.00	1182	20230331	-20.05	811	20231020	16.52	1000	-5.50	20240201	850	11.18	20240131	1182	-20.05	20230331	811	16.52	20231020	0.10	N	012280	500	275 억	465847	N	N	33	N	N
55	20240221	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	945	1	2	0.11	22467944	23852	20.49	944	948	938	1227	661	944	941.97	0.87	-91	956	949	945	938	934	953	942	276	283	500	670	1	1	53394505	505	105.00	0.79	12	0.04	9.00	1196.00	1182	20230331	-20.05	811	20231020	16.52	1000	-5.50	20240201	850	11.18	20240131	1182	-20.05	20230331	811	16.52	20231020	0.10	N	012280	500	275 억	465847	N	N	33	N	N
56	20240221	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	944	0	3	0.00	7162299	7595	6.52	944	948	940	1227	661	944	943.03	0.87	597	956	949	945	938	934	953	942	276	283	500	670	1	1	53394505	504	104.89	0.79	12	0.01	9.00	1196.00	1182	20230331	-20.14	811	20231020	16.40	1000	-5.60	20240201	850	11.06	20240131	1182	-20.14	20230331	811	16.40	20231020	0.10	N	012280	500	275 억	465847	N	N	33	N	N
57	20240221	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	942	-2	5	-0.21	1259276	1334	1.15	944	944	942	1227	661	944	943.99	0.87	-171	956	949	945	938	934	953	942	276	283	500	670	1	1	53394505	503	104.67	0.79	12	0.00	9.00	1196.00	1182	20230331	-20.30	811	20231020	16.15	1000	-5.80	20240201	850	10.82	20240131	1182	-20.30	20230331	811	16.15	20231020	0.10	N	012280	500	275 억	465847	N	N	33	N	N
58	20240220	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	944	-11	5	-1.15	109081773	115294	312.20	941	952	941	1241	669	955	946.12	0.85	9346	973	963	956	946	939	960	943	276	286	500	680	1	1	53394505	504	104.89	0.79	12	0.22	9.00	1196.00	1182	20230331	-20.14	811	20231020	16.40	1000	-5.60	20240201	850	11.06	20240131	1182	-20.14	20230331	811	16.40	20231020	0.10	N	012280	500	275 억	456501	N	N	33	N	N
59	20240220	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	943	-12	5	-1.26	104112776	110027	297.94	941	952	941	1241	669	955	946.25	0.85	9977	973	963	956	946	939	960	943	276	286	500	680	1	1	53394505	504	104.78	0.79	12	0.21	9.00	1196.00	1182	20230331	-20.22	811	20231020	16.28	1000	-5.70	20240201	850	10.94	20240131	1182	-20.22	20230331	811	16.28	20231020	0.10	N	012280	500	275 억	456501	N	N	87	N	N
60	20240220	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	944	-11	5	-1.15	90513940	95614	258.91	941	952	941	1241	669	955	946.66	0.85	8823	973	963	956	946	939	960	943	276	286	500	680	1	1	53394505	504	104.89	0.79	12	0.18	9.00	1196.00	1182	20230331	-20.14	811	20231020	16.40	1000	-5.60	20240201	850	11.06	20240131	1182	-20.14	20230331	811	16.40	20231020	0.10	N	012280	500	275 억	456501	N	N	87	N	N
61	20240220	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	948	-7	5	-0.73	75273165	79508	215.30	941	952	941	1241	669	955	946.74	0.85	5334	973	963	956	946	939	960	943	276	286	500	680	1	1	53394505	506	105.33	0.79	12	0.15	9.00	1196.00	1182	20230331	-19.80	811	20231020	16.89	1000	-5.20	20240201	850	11.53	20240131	1182	-19.80	20230331	811	16.89	20231020	0.10	N	012280	500	275 억	456501	N	N	87	N	N
62	20240220	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	951	-4	5	-0.42	71701315	75745	205.11	941	952	941	1241	669	955	946.61	0.85	5355	973	963	956	946	939	960	943	276	286	500	680	1	1	53394505	508	105.67	0.80	12	0.14	9.00	1196.00	1182	20230331	-19.54	811	20231020	17.26	1000	-4.90	20240201	850	11.88	20240131	1182	-19.54	20230331	811	17.26	20231020	0.10	N	012280	500	275 억	456501	N	N	87	N	N
63	20240220	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	946	-9	5	-0.94	64803426	68467	185.40	941	952	941	1241	669	955	946.49	0.85	4898	973	963	956	946	939	960	943	276	286	500	680	1	1	53394505	505	105.11	0.79	12	0.13	9.00	1196.00	1182	20230331	-19.97	811	20231020	16.65	1000	-5.40	20240201	850	11.29	20240131	1182	-19.97	20230331	811	16.65	20231020	0.10	N	012280	500	275 억	456501	N	N	87	N	N
64	20240220	100235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	948	-7	5	-0.73	41694516	43996	119.14	941	952	941	1241	669	955	947.69	0.85	4888	973	963	956	946	939	960	943	276	286	500	680	1	1	53394505	506	105.33	0.79	12	0.08	9.00	1196.00	1182	20230331	-19.80	811	20231020	16.89	1000	-5.20	20240201	850	11.53	20240131	1182	-19.80	20230331	811	16.89	20231020	0.10	N	012280	500	275 억	456501	N	N	87	N	N
65	20240220	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	947	-8	5	-0.84	11621230	12322	33.37	941	950	941	1241	669	955	943.13	0.85	3842	973	963	956	946	939	960	943	276	286	500	680	1	1	53394505	506	105.22	0.79	12	0.02	9.00	1196.00	1182	20230331	-19.88	811	20231020	16.77	1000	-5.30	20240201	850	11.41	20240131	1182	-19.88	20230331	811	16.77	20231020	0.10	N	012280	500	275 억	456501	N	N	87	N	N
66	20240219	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	-1	5	-0.10	35180538	36929	42.38	956	966	949	1242	670	956	952.65	0.86	-2602	981	968	961	948	941	965	945	276	286	500	680	1	1	53394505	510	106.11	0.80	12	0.07	9.00	1196.00	1182	20230331	-19.20	811	20231020	17.76	1000	-4.50	20240201	850	12.35	20240131	1182	-19.20	20230331	811	17.76	20231020	0.10	N	012280	500	275 억	459094	N	N	87	N	N
67	20240219	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	-1	5	-0.10	34016250	35708	40.98	956	966	949	1242	670	956	952.62	0.86	-2679	981	968	961	948	941	965	945	276	286	500	680	1	1	53394505	510	106.11	0.80	12	0.07	9.00	1196.00	1182	20230331	-19.20	811	20231020	17.76	1000	-4.50	20240201	850	12.35	20240131	1182	-19.20	20230331	811	17.76	20231020	0.10	N	012280	500	275 억	459094	N	N	38	N	N
68	20240219	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	954	-2	5	-0.21	30937311	32478	37.27	956	966	949	1242	670	956	952.56	0.86	-2568	981	968	961	948	941	965	945	276	286	500	680	1	1	53394505	509	106.00	0.80	12	0.06	9.00	1196.00	1182	20230331	-19.29	811	20231020	17.63	1000	-4.60	20240201	850	12.24	20240131	1182	-19.29	20230331	811	17.63	20231020	0.10	N	012280	500	275 억	459094	N	N	38	N	N
69	20240219	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	953	-3	5	-0.31	24514093	25725	29.52	956	966	950	1242	670	956	952.93	0.86	-2629	981	968	961	948	941	965	945	276	286	500	680	1	1	53394505	509	105.89	0.80	12	0.05	9.00	1196.00	1182	20230331	-19.37	811	20231020	17.51	1000	-4.70	20240201	850	12.12	20240131	1182	-19.37	20230331	811	17.51	20231020	0.10	N	012280	500	275 억	459094	N	N	38	N	N
70	20240219	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	952	-4	5	-0.42	19635227	20595	23.64	956	966	950	1242	670	956	953.40	0.86	-2468	981	968	961	948	941	965	945	276	286	500	680	1	1	53394505	508	105.78	0.80	12	0.04	9.00	1196.00	1182	20230331	-19.46	811	20231020	17.39	1000	-4.80	20240201	850	12.00	20240131	1182	-19.46	20230331	811	17.39	20231020	0.10	N	012280	500	275 억	459094	N	N	38	N	N
71	20240219	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	950	-6	5	-0.63	18084799	18968	21.77	956	966	950	1242	670	956	953.44	0.86	-1799	981	968	961	948	941	965	945	276	286	500	680	1	1	53394505	507	105.56	0.79	12	0.04	9.00	1196.00	1182	20230331	-19.63	811	20231020	17.14	1000	-5.00	20240201	850	11.76	20240131	1182	-19.63	20230331	811	17.14	20231020	0.10	N	012280	500	275 억	459094	N	N	38	N	N
72	20240219	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	952	-4	5	-0.42	8673577	9095	10.44	956	966	952	1242	670	956	953.66	0.86	1692	981	968	961	948	941	965	945	276	286	500	680	1	1	53394505	508	105.78	0.80	12	0.02	9.00	1196.00	1182	20230331	-19.46	811	20231020	17.39	1000	-4.80	20240201	850	12.00	20240131	1182	-19.46	20230331	811	17.39	20231020	0.10	N	012280	500	275 억	459094	N	N	38	N	N
73	20240219	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	0	3	0.00	372305	389	0.45	956	966	956	1242	670	956	957.08	0.86	4	981	968	961	948	941	965	945	276	286	500	680	1	1	53394505	510	106.22	0.80	12	0.00	9.00	1196.00	1182	20230331	-19.12	811	20231020	17.88	1000	-4.40	20240201	850	12.47	20240131	1182	-19.12	20230331	811	17.88	20231020	0.10	N	012280	500	275 억	459094	N	N	38	N	N
74	20240216	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	-16	5	-1.65	83624012	87136	63.35	972	974	954	1263	681	972	959.71	0.86	746	984	977	969	962	954	979	964	276	291	500	690	1	1	53394505	510	106.22	0.80	12	0.16	9.00	1196.00	1182	20230331	-19.12	811	20231020	17.88	1000	-4.40	20240201	850	12.47	20240131	1182	-19.12	20230331	811	17.88	20231020	0.09	N	012280	500	275 억	459399	N	N	38	N	N
75	20240216	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	-12	5	-1.23	77762178	81016	58.90	972	974	954	1263	681	972	959.84	0.86	1092	984	977	969	962	954	979	964	276	291	500	690	1	1	53394505	513	106.67	0.80	12	0.15	9.00	1196.00	1182	20230331	-18.78	811	20231020	18.37	1000	-4.00	20240201	850	12.94	20240131	1182	-18.78	20230331	811	18.37	20231020	0.09	N	012280	500	275 억	459399	N	N	25	N	N
76	20240216	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	958	-14	5	-1.44	61650530	64194	46.67	972	974	954	1263	681	972	960.38	0.86	-1026	984	977	969	962	954	979	964	276	291	500	690	1	1	53394505	512	106.44	0.80	12	0.12	9.00	1196.00	1182	20230331	-18.95	811	20231020	18.13	1000	-4.20	20240201	850	12.71	20240131	1182	-18.95	20230331	811	18.13	20231020	0.09	N	012280	500	275 억	459399	N	N	25	N	N
77	20240216	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	958	-14	5	-1.44	57257035	59605	43.33	972	974	954	1263	681	972	960.61	0.86	-2334	984	977	969	962	954	979	964	276	291	500	690	1	1	53394505	512	106.44	0.80	12	0.11	9.00	1196.00	1182	20230331	-18.95	811	20231020	18.13	1000	-4.20	20240201	850	12.71	20240131	1182	-18.95	20230331	811	18.13	20231020	0.09	N	012280	500	275 억	459399	N	N	25	N	N
78	20240216	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	958	-14	5	-1.44	52534232	54672	39.75	972	974	954	1263	681	972	960.90	0.86	-2452	984	977	969	962	954	979	964	276	291	500	690	1	1	53394505	512	106.44	0.80	12	0.10	9.00	1196.00	1182	20230331	-18.95	811	20231020	18.13	1000	-4.20	20240201	850	12.71	20240131	1182	-18.95	20230331	811	18.13	20231020	0.09	N	012280	500	275 억	459399	N	N	25	N	N
79	20240216	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	962	-10	5	-1.03	33176553	34425	25.03	972	974	957	1263	681	972	963.73	0.86	-3354	984	977	969	962	954	979	964	276	291	500	690	1	1	53394505	514	106.89	0.80	12	0.06	9.00	1196.00	1182	20230331	-18.61	811	20231020	18.62	1000	-3.80	20240201	850	13.18	20240131	1182	-18.61	20230331	811	18.62	20231020	0.09	N	012280	500	275 억	459399	N	N	25	N	N
80	20240216	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	-4	5	-0.41	19753015	20446	14.86	972	974	961	1263	681	972	966.10	0.86	-1639	984	977	969	962	954	979	964	276	291	500	690	1	1	53394505	517	107.56	0.81	12	0.04	9.00	1196.00	1182	20230331	-18.10	811	20231020	19.36	1000	-3.20	20240201	850	13.88	20240131	1182	-18.10	20230331	811	19.36	20231020	0.09	N	012280	500	275 억	459399	N	N	25	N	N
81	20240216	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	974	2	2	0.21	2210576	2274	1.65	972	974	972	1263	681	972	972.11	0.86	656	984	977	969	962	954	979	964	276	291	500	690	1	1	53394505	520	108.22	0.81	12	0.00	9.00	1196.00	1182	20230331	-17.60	811	20231020	20.10	1000	-2.60	20240201	850	14.59	20240131	1182	-17.60	20230331	811	20.10	20231020	0.09	N	012280	500	275 억	459399	N	N	25	N	N
82	20240215	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	0	3	0.00	133089040	137549	41.86	972	976	961	1263	681	972	967.53	0.85	7799	1007	989	954	936	901	998	945	276	291	500	690	1	1	53394505	519	108.00	0.81	12	0.26	9.00	1196.00	1182	20230331	-17.77	811	20231020	19.85	1000	-2.80	20240201	850	14.35	20240131	1182	-17.77	20230331	811	19.85	20231020	0.09	N	012280	500	275 억	455873	N	N	25	N	N
83	20240215	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	971	-1	5	-0.10	127730363	132025	40.17	972	976	961	1263	681	972	967.47	0.85	7934	1007	989	954	936	901	998	945	276	291	500	690	1	1	53394505	518	107.89	0.81	12	0.25	9.00	1196.00	1182	20230331	-17.85	811	20231020	19.73	1000	-2.90	20240201	850	14.24	20240131	1182	-17.85	20230331	811	19.73	20231020	0.09	N	012280	500	275 억	455873	N	N	1	N	N
84	20240215	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	-3	5	-0.31	120215805	124277	37.82	972	976	961	1263	681	972	967.32	0.85	6954	1007	989	954	936	901	998	945	276	291	500	690	1	1	53394505	517	107.67	0.81	12	0.23	9.00	1196.00	1182	20230331	-18.02	811	20231020	19.48	1000	-3.10	20240201	850	14.00	20240131	1182	-18.02	20230331	811	19.48	20231020	0.09	N	012280	500	275 억	455873	N	N	1	N	N
85	20240215	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	0	3	0.00	117814747	121800	37.06	972	976	961	1263	681	972	967.28	0.85	7136	1007	989	954	936	901	998	945	276	291	500	690	1	1	53394505	519	108.00	0.81	12	0.23	9.00	1196.00	1182	20230331	-17.77	811	20231020	19.85	1000	-2.80	20240201	850	14.35	20240131	1182	-17.77	20230331	811	19.85	20231020	0.09	N	012280	500	275 억	455873	N	N	1	N	N
86	20240215	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	-4	5	-0.41	106422368	110061	33.49	972	976	961	1263	681	972	966.94	0.85	6232	1007	989	954	936	901	998	945	276	291	500	690	1	1	53394505	517	107.56	0.81	12	0.21	9.00	1196.00	1182	20230331	-18.10	811	20231020	19.36	1000	-3.20	20240201	850	13.88	20240131	1182	-18.10	20230331	811	19.36	20231020	0.09	N	012280	500	275 억	455873	N	N	1	N	N
87	20240215	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	-3	5	-0.31	89507781	92588	28.17	972	976	961	1263	681	972	966.73	0.85	5878	1007	989	954	936	901	998	945	276	291	500	690	1	1	53394505	517	107.67	0.81	12	0.17	9.00	1196.00	1182	20230331	-18.02	811	20231020	19.48	1000	-3.10	20240201	850	14.00	20240131	1182	-18.02	20230331	811	19.48	20231020	0.09	N	012280	500	275 억	455873	N	N	1	N	N
88	20240215	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	964	-8	5	-0.82	56559041	58413	17.77	972	976	961	1263	681	972	968.26	0.85	3841	1007	989	954	936	901	998	945	276	291	500	690	1	1	53394505	515	107.11	0.81	12	0.11	9.00	1196.00	1182	20230331	-18.44	811	20231020	18.87	1000	-3.60	20240201	850	13.41	20240131	1182	-18.44	20230331	811	18.87	20231020	0.09	N	012280	500	275 억	455873	N	N	1	N	N
89	20240215	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	976	4	2	0.41	8576986	8824	2.69	972	976	972	1263	681	972	972.01	0.85	-190	1007	989	954	936	901	998	945	276	291	500	690	1	1	53394505	521	108.44	0.82	12	0.02	9.00	1196.00	1182	20230331	-17.43	811	20231020	20.35	1000	-2.40	20240201	850	14.82	20240131	1182	-17.43	20230331	811	20.35	20231020	0.09	N	012280	500	275 억	455873	N	N	1	N	N
90	20240214	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	38	2	4.07	308954773	324489	145.43	935	972	919	1214	654	934	952.17	0.77	73743	977	955	928	906	879	966	917	276	280	500	670	1	1	53394505	519	108.00	0.81	12	0.61	9.00	1196.00	1182	20230331	-17.77	811	20231020	19.85	1000	-2.80	20240201	850	14.35	20240131	1182	-17.77	20230331	811	19.85	20231020	0.09	N	012280	500	275 억	412522	N	N	1	N	N
91	20240214	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	35	2	3.75	247254118	260883	116.93	935	969	919	1214	654	934	947.79	0.77	71681	977	955	928	906	879	966	917	276	280	500	670	1	1	53394505	517	107.67	0.81	12	0.49	9.00	1196.00	1182	20230331	-18.02	811	20231020	19.48	1000	-3.10	20240201	850	14.00	20240131	1182	-18.02	20230331	811	19.48	20231020	0.09	N	012280	500	275 억	412522	N	N	0	N	N
92	20240214	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	21	2	2.25	204040932	215937	96.78	935	969	919	1214	654	934	944.94	0.77	59017	977	955	928	906	879	966	917	276	280	500	670	1	1	53394505	510	106.11	0.80	12	0.40	9.00	1196.00	1182	20230331	-19.20	811	20231020	17.76	1000	-4.50	20240201	850	12.35	20240131	1182	-19.20	20230331	811	17.76	20231020	0.09	N	012280	500	275 억	412522	N	N	0	N	N
93	20240214	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	959	25	2	2.68	184036786	195041	87.42	935	969	919	1214	654	934	943.61	0.77	58417	977	955	928	906	879	966	917	276	280	500	670	1	1	53394505	512	106.56	0.80	12	0.37	9.00	1196.00	1182	20230331	-18.87	811	20231020	18.25	1000	-4.10	20240201	850	12.82	20240131	1182	-18.87	20230331	811	18.25	20231020	0.09	N	012280	500	275 억	412522	N	N	0	N	N
94	20240214	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	961	27	2	2.89	170923079	181311	81.26	935	969	919	1214	654	934	942.74	0.77	56454	977	955	928	906	879	966	917	276	280	500	670	1	1	53394505	513	106.78	0.80	12	0.34	9.00	1196.00	1182	20230331	-18.70	811	20231020	18.50	1000	-3.90	20240201	850	13.06	20240131	1182	-18.70	20230331	811	18.50	20231020	0.09	N	012280	500	275 억	412522	N	N	0	N	N
95	20240214	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	944	10	2	1.07	107935014	115346	51.70	935	944	919	1214	654	934	935.76	0.77	31249	977	955	928	906	879	966	917	276	280	500	670	1	1	53394505	504	104.89	0.79	12	0.22	9.00	1196.00	1182	20230331	-20.14	811	20231020	16.40	1000	-5.60	20240201	850	11.06	20240131	1182	-20.14	20230331	811	16.40	20231020	0.09	N	012280	500	275 억	412522	N	N	0	N	N
96	20240214	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	934	0	3	0.00	25581655	27369	12.27	935	944	927	1214	654	934	934.71	0.77	3865	977	955	928	906	879	966	917	276	280	500	670	1	1	53394505	499	103.78	0.78	12	0.05	9.00	1196.00	1182	20230331	-20.98	811	20231020	15.17	1000	-6.60	20240201	850	9.88	20240131	1182	-20.98	20230331	811	15.17	20231020	0.09	N	012280	500	275 억	412522	N	N	0	N	N
97	20240213	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	934	13	2	1.41	192728982	208228	192.81	922	950	901	1197	645	921	925.58	0.74	16116	936	928	914	906	892	932	910	276	276	500	660	1	1	53394505	499	103.78	0.78	12	0.39	9.00	1196.00	1182	20230331	-20.98	811	20231020	15.17	1000	-6.60	20240201	850	9.88	20240131	1182	-20.98	20230331	811	15.17	20231020	0.09	N	012280	500	275 억	396336	N	N	0	N	N
98	20240213	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	932	11	2	1.19	114145961	124440	115.22	922	933	901	1197	645	921	917.25	0.74	20158	936	928	914	906	892	932	910	276	276	500	660	1	1	53394505	498	103.56	0.78	12	0.23	9.00	1196.00	1182	20230331	-21.15	811	20231020	14.92	1000	-6.80	20240201	850	9.65	20240131	1182	-21.15	20230331	811	14.92	20231020	0.09	N	012280	500	275 억	396336	N	N	0	N	N
99	20240213	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	922	1	2	0.11	88714860	97019	89.83	922	924	901	1197	645	921	914.35	0.74	19170	936	928	914	906	892	932	910	276	276	500	660	1	1	53394505	492	102.44	0.77	12	0.18	9.00	1196.00	1182	20230331	-22.00	811	20231020	13.69	1000	-7.80	20240201	850	8.47	20240131	1182	-22.00	20230331	811	13.69	20231020	0.09	N	012280	500	275 억	396336	N	N	0	N	N
100	20240213	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	-3	5	-0.33	73285292	80229	74.29	922	924	901	1197	645	921	913.37	0.74	20629	936	928	914	906	892	932	910	276	276	500	660	1	1	53394505	490	102.00	0.77	12	0.15	9.00	1196.00	1182	20230331	-22.34	811	20231020	13.19	1000	-8.20	20240201	850	8.00	20240131	1182	-22.34	20230331	811	13.19	20231020	0.09	N	012280	500	275 억	396336	N	N	0	N	N
101	20240213	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-6	5	-0.65	64954828	71130	65.86	922	924	901	1197	645	921	913.09	0.74	17199	936	928	914	906	892	932	910	276	276	500	660	1	1	53394505	489	101.67	0.77	12	0.13	9.00	1196.00	1182	20230331	-22.59	811	20231020	12.82	1000	-8.50	20240201	850	7.65	20240131	1182	-22.59	20230331	811	12.82	20231020	0.09	N	012280	500	275 억	396336	N	N	0	N	N
102	20240213	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	-4	5	-0.43	60887290	66686	61.75	922	924	901	1197	645	921	912.94	0.74	16417	936	928	914	906	892	932	910	276	276	500	660	1	1	53394505	490	101.89	0.77	12	0.12	9.00	1196.00	1182	20230331	-22.42	811	20231020	13.07	1000	-8.30	20240201	850	7.88	20240131	1182	-22.42	20230331	811	13.07	20231020	0.09	N	012280	500	275 억	396336	N	N	0	N	N
103	20240213	100222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	-4	5	-0.43	48460514	53089	49.16	922	924	901	1197	645	921	912.68	0.74	13636	936	928	914	906	892	932	910	276	276	500	660	1	1	53394505	490	101.89	0.77	12	0.10	9.00	1196.00	1182	20230331	-22.42	811	20231020	13.07	1000	-8.30	20240201	850	7.88	20240131	1182	-22.42	20230331	811	13.07	20231020	0.09	N	012280	500	275 억	396336	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History