KissMeData/001380/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1644	187	2	12.83	33972987240	19281722	34628.29	1448	1890	1420	1894	1020	1457	1762.03	0.94	-68604	1481	1469	1460	1448	1439	1475	1454	225	437	500	960	1	1	44964143	739	-30.44	0.61	12	42.88	-54.00	2696.00	1890	20240229	-13.02	1170	20230411	40.51	1890	-13.02	20240229	1395	17.85	20240126	1890	-13.02	20240229	1170	40.51	20230411	2.58	N	001380	500	224 억	424577	N	N	77	N	N
3	20240229	150118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1711	254	2	17.43	31664274212	17881604	32113.80	1448	1890	1420	1894	1020	1457	1770.77	0.94	-237546	1481	1469	1460	1448	1439	1475	1454	225	437	500	960	1	1	44964143	769	-31.69	0.63	12	39.77	-54.00	2696.00	1890	20240229	-9.47	1170	20230411	46.24	1890	-9.47	20240229	1395	22.65	20240126	1890	-9.47	20240229	1170	46.24	20230411	2.58	N	001380	500	224 억	424577	N	N	220	N	N
4	20240229	140118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1801	344	2	23.61	27361053042	15460564	27765.82	1448	1890	1420	1894	1020	1457	1769.73	0.94	-217181	1481	1469	1460	1448	1439	1475	1454	225	437	500	960	1	1	44964143	810	-33.35	0.67	12	34.38	-54.00	2696.00	1890	20240229	-4.71	1170	20230411	53.93	1890	-4.71	20240229	1395	29.10	20240126	1890	-4.71	20240229	1170	53.93	20230411	2.58	N	001380	500	224 억	424577	N	N	220	N	N
5	20240229	130118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1819	362	2	24.85	19030135991	10906499	19587.12	1448	1855	1420	1894	1020	1457	1744.84	0.94	-136958	1481	1469	1460	1448	1439	1475	1454	225	437	500	960	1	1	44964143	818	-33.69	0.67	12	24.26	-54.00	2696.00	1855	20240229	-1.94	1170	20230411	55.47	1855	-1.94	20240229	1395	30.39	20240126	1855	-1.94	20240229	1170	55.47	20230411	2.58	N	001380	500	224 억	424577	N	N	220	N	N
6	20240229	120118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1764	307	2	21.07	13254637750	7687950	13806.88	1448	1855	1420	1894	1020	1457	1724.08	0.94	-124540	1481	1469	1460	1448	1439	1475	1454	225	437	500	960	1	1	44964143	793	-32.67	0.65	12	17.10	-54.00	2696.00	1855	20240229	-4.91	1170	20230411	50.77	1855	-4.91	20240229	1395	26.45	20240126	1855	-4.91	20240229	1170	50.77	20230411	2.58	N	001380	500	224 억	424577	N	N	220	N	N
7	20240229	110118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1590	133	2	9.13	2254673149	1439240	2584.75	1448	1640	1420	1894	1020	1457	1566.57	0.94	-10328	1481	1469	1460	1448	1439	1475	1454	225	437	500	960	1	1	44964143	715	-29.44	0.59	12	3.20	-54.00	2696.00	1818	20231129	-12.54	1170	20230411	35.90	1640	-3.05	20240229	1395	13.98	20240126	1818	-12.54	20231129	1170	35.90	20230411	2.58	N	001380	500	224 억	424577	N	N	220	N	N
8	20240229	100118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1478	21	2	1.44	188594868	129992	233.45	1448	1479	1420	1894	1020	1457	1450.82	0.94	8783	1481	1469	1460	1448	1439	1475	1454	225	437	500	960	1	1	44964143	665	-27.37	0.55	12	0.29	-54.00	2696.00	1818	20231129	-18.70	1170	20230411	26.32	1578	-6.34	20240219	1395	5.95	20240126	1818	-18.70	20231129	1170	26.32	20230411	2.58	N	001380	500	224 억	424577	N	N	220	N	N
9	20240229	090118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1453	-4	5	-0.27	4732280	3268	5.87	1448	1454	1445	1894	1020	1457	1448.07	0.94	208	1481	1469	1460	1448	1439	1475	1454	225	437	500	960	1	1	44964143	653	-26.91	0.54	12	0.01	-54.00	2696.00	1818	20231129	-20.08	1170	20230411	24.19	1578	-7.92	20240219	1395	4.16	20240126	1818	-20.08	20231129	1170	24.19	20230411	2.58	N	001380	500	224 억	424577	N	N	220	N	N
10	20240228	160115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1457	-15	5	-1.02	73832214	50682	63.49	1452	1472	1451	1913	1031	1472	1456.77	0.96	-5195	1522	1496	1479	1453	1436	1488	1445	225	441	500	970	1	1	44964143	655	-26.98	0.54	12	0.11	-54.00	2696.00	1818	20231129	-19.86	1170	20230411	24.53	1578	-7.67	20240219	1395	4.44	20240126	1818	-19.86	20231129	1170	24.53	20230411	2.59	N	001380	500	224 억	429743	N	N	220	N	N
11	20240228	150116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1454	-18	5	-1.22	65920596	45243	56.67	1452	1472	1451	1913	1031	1472	1457.03	0.96	-4973	1522	1496	1479	1453	1436	1488	1445	225	441	500	970	1	1	44964143	654	-26.93	0.54	12	0.10	-54.00	2696.00	1818	20231129	-20.02	1170	20230411	24.27	1578	-7.86	20240219	1395	4.23	20240126	1818	-20.02	20231129	1170	24.27	20230411	2.59	N	001380	500	224 억	429743	N	N	17	N	N
12	20240228	140118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1460	-12	5	-0.82	42613988	29215	36.60	1452	1472	1451	1913	1031	1472	1458.63	0.96	-4382	1522	1496	1479	1453	1436	1488	1445	225	441	500	970	1	1	44964143	656	-27.04	0.54	12	0.06	-54.00	2696.00	1818	20231129	-19.69	1170	20230411	24.79	1578	-7.48	20240219	1395	4.66	20240126	1818	-19.69	20231129	1170	24.79	20230411	2.59	N	001380	500	224 억	429743	N	N	17	N	N
13	20240228	130118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1461	-11	5	-0.75	41534819	28476	35.67	1452	1472	1451	1913	1031	1472	1458.59	0.96	-4080	1522	1496	1479	1453	1436	1488	1445	225	441	500	970	1	1	44964143	657	-27.06	0.54	12	0.06	-54.00	2696.00	1818	20231129	-19.64	1170	20230411	24.87	1578	-7.41	20240219	1395	4.73	20240126	1818	-19.64	20231129	1170	24.87	20230411	2.59	N	001380	500	224 억	429743	N	N	17	N	N
14	20240228	120118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1462	-10	5	-0.68	35934989	24645	30.87	1452	1472	1451	1913	1031	1472	1458.10	0.96	-3149	1522	1496	1479	1453	1436	1488	1445	225	441	500	970	1	1	44964143	657	-27.07	0.54	12	0.05	-54.00	2696.00	1818	20231129	-19.58	1170	20230411	24.96	1578	-7.35	20240219	1395	4.80	20240126	1818	-19.58	20231129	1170	24.96	20230411	2.59	N	001380	500	224 억	429743	N	N	17	N	N
15	20240228	110118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1468	-4	5	-0.27	30615784	21006	26.31	1452	1472	1451	1913	1031	1472	1457.48	0.96	-2182	1522	1496	1479	1453	1436	1488	1445	225	441	500	970	1	1	44964143	660	-27.19	0.54	12	0.05	-54.00	2696.00	1818	20231129	-19.25	1170	20230411	25.47	1578	-6.97	20240219	1395	5.23	20240126	1818	-19.25	20231129	1170	25.47	20230411	2.59	N	001380	500	224 억	429743	N	N	17	N	N
16	20240228	100118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1463	-9	5	-0.61	10412057	7139	8.94	1452	1472	1451	1913	1031	1472	1458.48	0.96	-300	1522	1496	1479	1453	1436	1488	1445	225	441	500	970	1	1	44964143	658	-27.09	0.54	12	0.02	-54.00	2696.00	1818	20231129	-19.53	1170	20230411	25.04	1578	-7.29	20240219	1395	4.87	20240126	1818	-19.53	20231129	1170	25.04	20230411	2.59	N	001380	500	224 억	429743	N	N	17	N	N
17	20240228	090118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1472	0	3	0.00	1400289	964	1.21	1452	1472	1451	1913	1031	1472	1452.58	0.96	-104	1522	1496	1479	1453	1436	1488	1445	225	441	500	970	1	1	44964143	662	-27.26	0.55	12	0.00	-54.00	2696.00	1818	20231129	-19.03	1170	20230411	25.81	1578	-6.72	20240219	1395	5.52	20240126	1818	-19.03	20231129	1170	25.81	20230411	2.59	N	001380	500	224 억	429743	N	N	17	N	N
18	20240227	160118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1472	-30	5	-2.00	115885621	78358	87.70	1488	1505	1462	1952	1052	1502	1478.93	0.98	-7997	1528	1515	1492	1479	1456	1521	1485	225	450	500	990	1	1	44964143	662	-27.26	0.55	12	0.17	-54.00	2696.00	1818	20231129	-19.03	1170	20230411	25.81	1578	-6.72	20240219	1395	5.52	20240126	1818	-19.03	20231129	1170	25.81	20230411	2.63	N	001380	500	224 억	440550	N	N	17	N	N
19	20240227	150118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1484	-18	5	-1.20	111413220	75315	84.29	1488	1505	1462	1952	1052	1502	1479.30	0.98	-7856	1528	1515	1492	1479	1456	1521	1485	225	450	500	990	1	1	44964143	667	-27.48	0.55	12	0.17	-54.00	2696.00	1818	20231129	-18.37	1170	20230411	26.84	1578	-5.96	20240219	1395	6.38	20240126	1818	-18.37	20231129	1170	26.84	20230411	2.63	N	001380	500	224 억	440550	N	N	29	N	N
20	20240227	140119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1478	-24	5	-1.60	72138749	48624	54.42	1488	1505	1476	1952	1052	1502	1483.60	0.98	-6341	1528	1515	1492	1479	1456	1521	1485	225	450	500	990	1	1	44964143	665	-27.37	0.55	12	0.11	-54.00	2696.00	1818	20231129	-18.70	1170	20230411	26.32	1578	-6.34	20240219	1395	5.95	20240126	1818	-18.70	20231129	1170	26.32	20230411	2.63	N	001380	500	224 억	440550	N	N	29	N	N
21	20240227	130116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1479	-23	5	-1.53	64990315	43785	49.01	1488	1505	1476	1952	1052	1502	1484.31	0.98	-4068	1528	1515	1492	1479	1456	1521	1485	225	450	500	990	1	1	44964143	665	-27.39	0.55	12	0.10	-54.00	2696.00	1818	20231129	-18.65	1170	20230411	26.41	1578	-6.27	20240219	1395	6.02	20240126	1818	-18.65	20231129	1170	26.41	20230411	2.63	N	001380	500	224 억	440550	N	N	29	N	N
22	20240227	120118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1487	-15	5	-1.00	55689828	37500	41.97	1488	1505	1480	1952	1052	1502	1485.06	0.98	-3197	1528	1515	1492	1479	1456	1521	1485	225	450	500	990	1	1	44964143	669	-27.54	0.55	12	0.08	-54.00	2696.00	1818	20231129	-18.21	1170	20230411	27.09	1578	-5.77	20240219	1395	6.59	20240126	1818	-18.21	20231129	1170	27.09	20230411	2.63	N	001380	500	224 억	440550	N	N	29	N	N
23	20240227	110118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1481	-21	5	-1.40	30817786	20701	23.17	1488	1505	1480	1952	1052	1502	1488.71	0.98	-3190	1528	1515	1492	1479	1456	1521	1485	225	450	500	990	1	1	44964143	666	-27.43	0.55	12	0.05	-54.00	2696.00	1818	20231129	-18.54	1170	20230411	26.58	1578	-6.15	20240219	1395	6.16	20240126	1818	-18.54	20231129	1170	26.58	20230411	2.63	N	001380	500	224 억	440550	N	N	29	N	N
24	20240227	100118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1491	-11	5	-0.73	16255046	10922	12.22	1488	1505	1480	1952	1052	1502	1488.28	0.98	-3001	1528	1515	1492	1479	1456	1521	1485	225	450	500	990	1	1	44964143	670	-27.61	0.55	12	0.02	-54.00	2696.00	1818	20231129	-17.99	1170	20230411	27.44	1578	-5.51	20240219	1395	6.88	20240126	1818	-17.99	20231129	1170	27.44	20230411	2.63	N	001380	500	224 억	440550	N	N	29	N	N
25	20240227	090118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1492	-10	5	-0.67	1762640	1184	1.33	1488	1492	1488	1952	1052	1502	1488.72	0.98	173	1528	1515	1492	1479	1456	1521	1485	225	450	500	990	1	1	44964143	671	-27.63	0.55	12	0.00	-54.00	2696.00	1818	20231129	-17.93	1170	20230411	27.52	1578	-5.45	20240219	1395	6.95	20240126	1818	-17.93	20231129	1170	27.52	20230411	2.63	N	001380	500	224 억	440550	N	N	29	N	N
26	20240226	160117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1502	21	2	1.42	132768934	89169	140.50	1480	1505	1469	1925	1037	1481	1488.91	0.95	10007	1508	1494	1484	1470	1460	1489	1465	225	444	500	970	1	1	44964143	675	-27.81	0.56	12	0.20	-54.00	2696.00	1818	20231129	-17.38	1170	20230411	28.38	1578	-4.82	20240219	1395	7.67	20240126	1818	-17.38	20231129	1170	28.38	20230411	2.56	N	001380	500	224 억	427639	N	N	29	N	N
27	20240226	150118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1492	11	2	0.74	119086807	80016	126.07	1480	1505	1469	1925	1037	1481	1488.29	0.95	9940	1508	1494	1484	1470	1460	1489	1465	225	444	500	970	1	1	44964143	671	-27.63	0.55	12	0.18	-54.00	2696.00	1818	20231129	-17.93	1170	20230411	27.52	1578	-5.45	20240219	1395	6.95	20240126	1818	-17.93	20231129	1170	27.52	20230411	2.56	N	001380	500	224 억	427639	N	N	6	N	N
28	20240226	140117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1484	3	2	0.20	73627678	49573	78.11	1480	1498	1469	1925	1037	1481	1485.24	0.95	7994	1508	1494	1484	1470	1460	1489	1465	225	444	500	970	1	1	44964143	667	-27.48	0.55	12	0.11	-54.00	2696.00	1818	20231129	-18.37	1170	20230411	26.84	1578	-5.96	20240219	1395	6.38	20240126	1818	-18.37	20231129	1170	26.84	20230411	2.56	N	001380	500	224 억	427639	N	N	6	N	N
29	20240226	130117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1481	0	3	0.00	53851494	36270	57.15	1480	1495	1469	1925	1037	1481	1484.74	0.95	6881	1508	1494	1484	1470	1460	1489	1465	225	444	500	970	1	1	44964143	666	-27.43	0.55	12	0.08	-54.00	2696.00	1818	20231129	-18.54	1170	20230411	26.58	1578	-6.15	20240219	1395	6.16	20240126	1818	-18.54	20231129	1170	26.58	20230411	2.56	N	001380	500	224 억	427639	N	N	6	N	N
30	20240226	120118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1482	1	2	0.07	47245482	31806	50.11	1480	1495	1469	1925	1037	1481	1485.43	0.95	6700	1508	1494	1484	1470	1460	1489	1465	225	444	500	970	1	1	44964143	666	-27.44	0.55	12	0.07	-54.00	2696.00	1818	20231129	-18.48	1170	20230411	26.67	1578	-6.08	20240219	1395	6.24	20240126	1818	-18.48	20231129	1170	26.67	20230411	2.56	N	001380	500	224 억	427639	N	N	6	N	N
31	20240226	110118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1491	10	2	0.68	43294723	29143	45.92	1480	1495	1469	1925	1037	1481	1485.60	0.95	6445	1508	1494	1484	1470	1460	1489	1465	225	444	500	970	1	1	44964143	670	-27.61	0.55	12	0.06	-54.00	2696.00	1818	20231129	-17.99	1170	20230411	27.44	1578	-5.51	20240219	1395	6.88	20240126	1818	-17.99	20231129	1170	27.44	20230411	2.56	N	001380	500	224 억	427639	N	N	6	N	N
32	20240226	100118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1486	5	2	0.34	12864369	8687	13.69	1480	1492	1469	1925	1037	1481	1480.88	0.95	88	1508	1494	1484	1470	1460	1489	1465	225	444	500	970	1	1	44964143	668	-27.52	0.55	12	0.02	-54.00	2696.00	1818	20231129	-18.26	1170	20230411	27.01	1578	-5.83	20240219	1395	6.52	20240126	1818	-18.26	20231129	1170	27.01	20230411	2.56	N	001380	500	224 억	427639	N	N	6	N	N
33	20240226	090116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1480	-1	5	-0.07	257520	174	0.27	1480	1480	1480	1925	1037	1481	1480.00	0.95	-22	1508	1494	1484	1470	1460	1489	1465	225	444	500	970	1	1	44964143	665	-27.41	0.55	12	0.00	-54.00	2696.00	1818	20231129	-18.59	1170	20230411	26.50	1578	-6.21	20240219	1395	6.09	20240126	1818	-18.59	20231129	1170	26.50	20230411	2.56	N	001380	500	224 억	427639	N	N	6	N	N
34	20240223	160117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1481	-14	5	-0.94	94155467	63316	36.13	1496	1498	1474	1943	1047	1495	1487.07	0.98	-11253	1549	1522	1502	1475	1455	1512	1465	225	448	500	980	1	1	44964143	666	-27.43	0.55	12	0.14	-54.00	2696.00	1818	20231129	-18.54	1170	20230411	26.58	1578	-6.15	20240219	1395	6.16	20240126	1818	-18.54	20231129	1170	26.58	20230411	2.53	N	001380	500	224 억	438898	N	N	6	N	N
35	20240223	150118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1482	-13	5	-0.87	92644740	62296	35.55	1496	1498	1474	1943	1047	1495	1487.17	0.98	-11215	1549	1522	1502	1475	1455	1512	1465	225	448	500	980	1	1	44964143	666	-27.44	0.55	12	0.14	-54.00	2696.00	1818	20231129	-18.48	1170	20230411	26.67	1578	-6.08	20240219	1395	6.24	20240126	1818	-18.48	20231129	1170	26.67	20230411	2.53	N	001380	500	224 억	438898	N	N	28	N	N
36	20240223	140117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1495	0	3	0.00	72850325	48989	27.96	1496	1498	1474	1943	1047	1495	1487.08	0.98	-10886	1549	1522	1502	1475	1455	1512	1465	225	448	500	980	1	1	44964143	672	-27.69	0.55	12	0.11	-54.00	2696.00	1818	20231129	-17.77	1170	20230411	27.78	1578	-5.26	20240219	1395	7.17	20240126	1818	-17.77	20231129	1170	27.78	20230411	2.53	N	001380	500	224 억	438898	N	N	28	N	N
37	20240223	130117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1498	3	2	0.20	44970123	30315	17.30	1496	1498	1474	1943	1047	1495	1483.43	0.98	-4222	1549	1522	1502	1475	1455	1512	1465	225	448	500	980	1	1	44964143	674	-27.74	0.56	12	0.07	-54.00	2696.00	1818	20231129	-17.60	1170	20230411	28.03	1578	-5.07	20240219	1395	7.38	20240126	1818	-17.60	20231129	1170	28.03	20230411	2.53	N	001380	500	224 억	438898	N	N	28	N	N
38	20240223	120116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1481	-14	5	-0.94	31776162	21470	12.25	1496	1496	1474	1943	1047	1495	1480.03	0.98	-2131	1549	1522	1502	1475	1455	1512	1465	225	448	500	980	1	1	44964143	666	-27.43	0.55	12	0.05	-54.00	2696.00	1818	20231129	-18.54	1170	20230411	26.58	1578	-6.15	20240219	1395	6.16	20240126	1818	-18.54	20231129	1170	26.58	20230411	2.53	N	001380	500	224 억	438898	N	N	28	N	N
39	20240223	110117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1485	-10	5	-0.67	21506996	14515	8.28	1496	1496	1474	1943	1047	1495	1481.71	0.98	-3428	1549	1522	1502	1475	1455	1512	1465	225	448	500	980	1	1	44964143	668	-27.50	0.55	12	0.03	-54.00	2696.00	1818	20231129	-18.32	1170	20230411	26.92	1578	-5.89	20240219	1395	6.45	20240126	1818	-18.32	20231129	1170	26.92	20230411	2.53	N	001380	500	224 억	438898	N	N	28	N	N
40	20240223	100117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1487	-8	5	-0.54	15393080	10378	5.92	1496	1496	1474	1943	1047	1495	1483.24	0.98	-3285	1549	1522	1502	1475	1455	1512	1465	225	448	500	980	1	1	44964143	669	-27.54	0.55	12	0.02	-54.00	2696.00	1818	20231129	-18.21	1170	20230411	27.09	1578	-5.77	20240219	1395	6.59	20240126	1818	-18.21	20231129	1170	27.09	20230411	2.53	N	001380	500	224 억	438898	N	N	28	N	N
41	20240223	090118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1488	-7	5	-0.47	4933960	3310	1.89	1496	1496	1488	1943	1047	1495	1490.62	0.98	-2946	1549	1522	1502	1475	1455	1512	1465	225	448	500	980	1	1	44964143	669	-27.56	0.55	12	0.01	-54.00	2696.00	1818	20231129	-18.15	1170	20230411	27.18	1578	-5.70	20240219	1395	6.67	20240126	1818	-18.15	20231129	1170	27.18	20230411	2.53	N	001380	500	224 억	438898	N	N	28	N	N
42	20240222	160112	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1495	-38	5	-2.48	262353291	175226	48.89	1529	1529	1482	1992	1074	1533	1496.07	1.03	-24654	1591	1562	1523	1494	1455	1576	1508	225	459	500	1010	1	1	44964143	672	-27.69	0.55	12	0.39	-54.00	2696.00	1818	20231129	-17.77	1170	20230411	27.78	1578	-5.26	20240219	1395	7.17	20240126	1818	-17.77	20231129	1170	27.78	20230411	2.51	N	001380	500	224 억	461532	N	N	28	N	N
43	20240222	150116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1492	-41	5	-2.67	254513636	169957	47.42	1529	1529	1482	1992	1074	1533	1496.33	1.03	-21824	1591	1562	1523	1494	1455	1576	1508	225	459	500	1010	1	1	44964143	671	-27.63	0.55	12	0.38	-54.00	2696.00	1818	20231129	-17.93	1170	20230411	27.52	1578	-5.45	20240219	1395	6.95	20240126	1818	-17.93	20231129	1170	27.52	20230411	2.51	N	001380	500	224 억	461532	N	N	2	N	N
44	20240222	140117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1495	-38	5	-2.48	225922650	150698	42.05	1529	1529	1483	1992	1074	1533	1497.89	1.03	-18992	1591	1562	1523	1494	1455	1576	1508	225	459	500	1010	1	1	44964143	672	-27.69	0.55	12	0.34	-54.00	2696.00	1818	20231129	-17.77	1170	20230411	27.78	1578	-5.26	20240219	1395	7.17	20240126	1818	-17.77	20231129	1170	27.78	20230411	2.51	N	001380	500	224 억	461532	N	N	2	N	N
45	20240222	130117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1489	-44	5	-2.87	212442539	141667	39.53	1529	1529	1483	1992	1074	1533	1498.24	1.03	-16913	1591	1562	1523	1494	1455	1576	1508	225	459	500	1010	1	1	44964143	670	-27.57	0.55	12	0.32	-54.00	2696.00	1818	20231129	-18.10	1170	20230411	27.26	1578	-5.64	20240219	1395	6.74	20240126	1818	-18.10	20231129	1170	27.26	20230411	2.51	N	001380	500	224 억	461532	N	N	2	N	N
46	20240222	120117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1497	-36	5	-2.35	210049950	140062	39.08	1529	1529	1483	1992	1074	1533	1498.33	1.03	-16643	1591	1562	1523	1494	1455	1576	1508	225	459	500	1010	1	1	44964143	673	-27.72	0.56	12	0.31	-54.00	2696.00	1818	20231129	-17.66	1170	20230411	27.95	1578	-5.13	20240219	1395	7.31	20240126	1818	-17.66	20231129	1170	27.95	20230411	2.51	N	001380	500	224 억	461532	N	N	2	N	N
47	20240222	110116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1498	-35	5	-2.28	190677885	127066	35.45	1529	1529	1483	1992	1074	1533	1499.16	1.03	-15199	1591	1562	1523	1494	1455	1576	1508	225	459	500	1010	1	1	44964143	674	-27.74	0.56	12	0.28	-54.00	2696.00	1818	20231129	-17.60	1170	20230411	28.03	1578	-5.07	20240219	1395	7.38	20240126	1818	-17.60	20231129	1170	28.03	20230411	2.51	N	001380	500	224 억	461532	N	N	2	N	N
48	20240222	100118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1490	-43	5	-2.80	166588234	110908	30.94	1529	1529	1485	1992	1074	1533	1500.43	1.03	-11946	1591	1562	1523	1494	1455	1576	1508	225	459	500	1010	1	1	44964143	670	-27.59	0.55	12	0.25	-54.00	2696.00	1818	20231129	-18.04	1170	20230411	27.35	1578	-5.58	20240219	1395	6.81	20240126	1818	-18.04	20231129	1170	27.35	20230411	2.51	N	001380	500	224 억	461532	N	N	2	N	N
49	20240222	090117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1510	-23	5	-1.50	40386911	26443	7.38	1529	1529	1510	1992	1074	1533	1525.83	1.03	-4225	1591	1562	1523	1494	1455	1576	1508	225	459	500	1010	1	1	44964143	679	-27.96	0.56	12	0.06	-54.00	2696.00	1818	20231129	-16.94	1170	20230411	29.06	1578	-4.31	20240219	1395	8.24	20240126	1818	-16.94	20231129	1170	29.06	20230411	2.51	N	001380	500	224 억	461532	N	N	2	N	N
50	20240221	160117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1533	2	2	0.13	521245105	341375	243.72	1532	1552	1484	1990	1072	1531	1526.46	1.16	-56444	1559	1544	1523	1508	1487	1552	1516	225	459	500	1010	1	1	44964143	689	-28.39	0.57	12	0.76	-54.00	2696.00	1818	20231129	-15.68	1170	20230411	31.03	1578	-2.85	20240219	1395	9.89	20240126	1818	-15.68	20231129	1170	31.03	20230411	2.50	N	001380	500	224 억	523398	N	N	2	N	N
51	20240221	150116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1490	-41	5	-2.68	69514691	46095	32.91	1532	1532	1487	1990	1072	1531	1508.07	1.16	-18598	1559	1544	1523	1508	1487	1552	1516	225	459	500	1010	1	1	44964143	670	-27.59	0.55	12	0.10	-54.00	2696.00	1818	20231129	-18.04	1170	20230411	27.35	1578	-5.58	20240219	1395	6.81	20240126	1818	-18.04	20231129	1170	27.35	20230411	2.50	N	001380	500	224 억	523398	N	N	27	N	N
52	20240221	140116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1511	-20	5	-1.31	44014738	29121	20.79	1532	1532	1508	1990	1072	1531	1511.44	1.16	-8003	1559	1544	1523	1508	1487	1552	1516	225	459	500	1010	1	1	44964143	679	-27.98	0.56	12	0.06	-54.00	2696.00	1818	20231129	-16.89	1170	20230411	29.15	1578	-4.25	20240219	1395	8.32	20240126	1818	-16.89	20231129	1170	29.15	20230411	2.50	N	001380	500	224 억	523398	N	N	27	N	N
53	20240221	130117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1511	-20	5	-1.31	36800595	24342	17.38	1532	1532	1508	1990	1072	1531	1511.81	1.16	-6752	1559	1544	1523	1508	1487	1552	1516	225	459	500	1010	1	1	44964143	679	-27.98	0.56	12	0.05	-54.00	2696.00	1818	20231129	-16.89	1170	20230411	29.15	1578	-4.25	20240219	1395	8.32	20240126	1818	-16.89	20231129	1170	29.15	20230411	2.50	N	001380	500	224 억	523398	N	N	27	N	N
54	20240221	120116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1514	-17	5	-1.11	28547825	18877	13.48	1532	1532	1509	1990	1072	1531	1512.31	1.16	-5337	1559	1544	1523	1508	1487	1552	1516	225	459	500	1010	1	1	44964143	681	-28.04	0.56	12	0.04	-54.00	2696.00	1818	20231129	-16.72	1170	20230411	29.40	1578	-4.06	20240219	1395	8.53	20240126	1818	-16.72	20231129	1170	29.40	20230411	2.50	N	001380	500	224 억	523398	N	N	27	N	N
55	20240221	110117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1511	-20	5	-1.31	19106276	12630	9.02	1532	1532	1509	1990	1072	1531	1512.77	1.16	-2615	1559	1544	1523	1508	1487	1552	1516	225	459	500	1010	1	1	44964143	679	-27.98	0.56	12	0.03	-54.00	2696.00	1818	20231129	-16.89	1170	20230411	29.15	1578	-4.25	20240219	1395	8.32	20240126	1818	-16.89	20231129	1170	29.15	20230411	2.50	N	001380	500	224 억	523398	N	N	27	N	N
56	20240221	100116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1514	-17	5	-1.11	7333880	4840	3.46	1532	1532	1510	1990	1072	1531	1515.26	1.16	-1502	1559	1544	1523	1508	1487	1552	1516	225	459	500	1010	1	1	44964143	681	-28.04	0.56	12	0.01	-54.00	2696.00	1818	20231129	-16.72	1170	20230411	29.40	1578	-4.06	20240219	1395	8.53	20240126	1818	-16.72	20231129	1170	29.40	20230411	2.50	N	001380	500	224 억	523398	N	N	27	N	N
57	20240221	090117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1528	-3	5	-0.20	458961	300	0.21	1532	1532	1521	1990	1072	1531	1529.87	1.16	-130	1559	1544	1523	1508	1487	1552	1516	225	459	500	1010	1	1	44964143	687	-28.30	0.57	12	0.00	-54.00	2696.00	1818	20231129	-15.95	1170	20230411	30.60	1578	-3.17	20240219	1395	9.53	20240126	1818	-15.95	20231129	1170	30.60	20230411	2.50	N	001380	500	224 억	523398	N	N	27	N	N
58	20240220	160116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1531	20	2	1.32	206330082	135552	82.29	1510	1538	1502	1964	1058	1511	1522.09	1.12	14830	1607	1559	1530	1482	1453	1544	1467	225	453	500	990	1	1	44964143	688	-28.35	0.57	12	0.30	-54.00	2696.00	1818	20231129	-15.79	1170	20230411	30.85	1578	-2.98	20240219	1395	9.75	20240126	1818	-15.79	20231129	1170	30.85	20230411	2.52	N	001380	500	224 억	501955	N	N	27	N	N
59	20240220	150116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1523	12	2	0.79	190696675	125293	76.06	1510	1538	1502	1964	1058	1511	1522.01	1.12	14433	1607	1559	1530	1482	1453	1544	1467	225	453	500	990	1	1	44964143	685	-28.20	0.56	12	0.28	-54.00	2696.00	1818	20231129	-16.23	1170	20230411	30.17	1578	-3.49	20240219	1395	9.18	20240126	1818	-16.23	20231129	1170	30.17	20230411	2.52	N	001380	500	224 억	501955	N	N	75	N	N
60	20240220	140116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1525	14	2	0.93	165570190	108754	66.02	1510	1538	1502	1964	1058	1511	1522.43	1.12	15227	1607	1559	1530	1482	1453	1544	1467	225	453	500	990	1	1	44964143	686	-28.24	0.57	12	0.24	-54.00	2696.00	1818	20231129	-16.12	1170	20230411	30.34	1578	-3.36	20240219	1395	9.32	20240126	1818	-16.12	20231129	1170	30.34	20230411	2.52	N	001380	500	224 억	501955	N	N	75	N	N
61	20240220	130116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1525	14	2	0.93	159309847	104638	63.52	1510	1538	1502	1964	1058	1511	1522.49	1.12	14836	1607	1559	1530	1482	1453	1544	1467	225	453	500	990	1	1	44964143	686	-28.24	0.57	12	0.23	-54.00	2696.00	1818	20231129	-16.12	1170	20230411	30.34	1578	-3.36	20240219	1395	9.32	20240126	1818	-16.12	20231129	1170	30.34	20230411	2.52	N	001380	500	224 억	501955	N	N	75	N	N
62	20240220	120117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1530	19	2	1.26	157305458	103324	62.72	1510	1538	1502	1964	1058	1511	1522.45	1.12	14794	1607	1559	1530	1482	1453	1544	1467	225	453	500	990	1	1	44964143	688	-28.33	0.57	12	0.23	-54.00	2696.00	1818	20231129	-15.84	1170	20230411	30.77	1578	-3.04	20240219	1395	9.68	20240126	1818	-15.84	20231129	1170	30.77	20230411	2.52	N	001380	500	224 억	501955	N	N	75	N	N
63	20240220	110116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1534	23	2	1.52	123052421	80771	49.03	1510	1538	1502	1964	1058	1511	1523.47	1.12	14679	1607	1559	1530	1482	1453	1544	1467	225	453	500	990	1	1	44964143	690	-28.41	0.57	12	0.18	-54.00	2696.00	1818	20231129	-15.62	1170	20230411	31.11	1578	-2.79	20240219	1395	9.96	20240126	1818	-15.62	20231129	1170	31.11	20230411	2.52	N	001380	500	224 억	501955	N	N	75	N	N
64	20240220	100117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1531	20	2	1.32	73589744	48407	29.39	1510	1535	1502	1964	1058	1511	1520.23	1.12	9735	1607	1559	1530	1482	1453	1544	1467	225	453	500	990	1	1	44964143	688	-28.35	0.57	12	0.11	-54.00	2696.00	1818	20231129	-15.79	1170	20230411	30.85	1578	-2.98	20240219	1395	9.75	20240126	1818	-15.79	20231129	1170	30.85	20230411	2.52	N	001380	500	224 억	501955	N	N	75	N	N
65	20240220	090116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1502	-9	5	-0.60	2786305	1849	1.12	1510	1511	1502	1964	1058	1511	1506.93	1.12	-30	1607	1559	1530	1482	1453	1544	1467	225	453	500	990	1	1	44964143	675	-27.81	0.56	12	0.00	-54.00	2696.00	1818	20231129	-17.38	1170	20230411	28.38	1578	-4.82	20240219	1395	7.67	20240126	1818	-17.38	20231129	1170	28.38	20230411	2.52	N	001380	500	224 억	501955	N	N	75	N	N
66	20240219	160116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1511	21	2	1.41	250667206	164719	267.99	1531	1578	1501	1937	1043	1490	1521.79	1.12	-911	1509	1499	1485	1475	1461	1492	1468	225	447	500	980	1	1	44964143	679	-27.98	0.56	12	0.37	-54.00	2696.00	1818	20231129	-16.89	1170	20230411	29.15	1578	-4.25	20240219	1395	8.32	20240126	1818	-16.89	20231129	1170	29.15	20230411	2.53	N	001380	500	224 억	502858	N	N	75	N	N
67	20240219	150117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1508	18	2	1.21	236374638	155254	252.59	1531	1578	1501	1937	1043	1490	1522.50	1.12	-3015	1509	1499	1485	1475	1461	1492	1468	225	447	500	980	1	1	44964143	678	-27.93	0.56	12	0.35	-54.00	2696.00	1818	20231129	-17.05	1170	20230411	28.89	1578	-4.44	20240219	1395	8.10	20240126	1818	-17.05	20231129	1170	28.89	20230411	2.53	N	001380	500	224 억	502858	N	N	28	N	N
68	20240219	140116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1515	25	2	1.68	215336334	141334	229.95	1531	1578	1501	1937	1043	1490	1523.60	1.12	-5575	1509	1499	1485	1475	1461	1492	1468	225	447	500	980	1	1	44964143	681	-28.06	0.56	12	0.31	-54.00	2696.00	1818	20231129	-16.67	1170	20230411	29.49	1578	-3.99	20240219	1395	8.60	20240126	1818	-16.67	20231129	1170	29.49	20230411	2.53	N	001380	500	224 억	502858	N	N	28	N	N
69	20240219	130117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1512	22	2	1.48	200523011	131530	214.00	1531	1578	1501	1937	1043	1490	1524.54	1.12	-13979	1509	1499	1485	1475	1461	1492	1468	225	447	500	980	1	1	44964143	680	-28.00	0.56	12	0.29	-54.00	2696.00	1818	20231129	-16.83	1170	20230411	29.23	1578	-4.18	20240219	1395	8.39	20240126	1818	-16.83	20231129	1170	29.23	20230411	2.53	N	001380	500	224 억	502858	N	N	28	N	N
70	20240219	120117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1512	22	2	1.48	192814800	126422	205.68	1531	1578	1501	1937	1043	1490	1525.17	1.12	-15131	1509	1499	1485	1475	1461	1492	1468	225	447	500	980	1	1	44964143	680	-28.00	0.56	12	0.28	-54.00	2696.00	1818	20231129	-16.83	1170	20230411	29.23	1578	-4.18	20240219	1395	8.39	20240126	1818	-16.83	20231129	1170	29.23	20230411	2.53	N	001380	500	224 억	502858	N	N	28	N	N
71	20240219	110116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1509	19	2	1.28	176064956	115301	187.59	1531	1578	1501	1937	1043	1490	1527.00	1.12	-17631	1509	1499	1485	1475	1461	1492	1468	225	447	500	980	1	1	44964143	679	-27.94	0.56	12	0.26	-54.00	2696.00	1818	20231129	-17.00	1170	20230411	28.97	1578	-4.37	20240219	1395	8.17	20240126	1818	-17.00	20231129	1170	28.97	20230411	2.53	N	001380	500	224 억	502858	N	N	28	N	N
72	20240219	100116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1513	23	2	1.54	147103826	96093	156.34	1531	1578	1501	1937	1043	1490	1530.85	1.12	-18464	1509	1499	1485	1475	1461	1492	1468	225	447	500	980	1	1	44964143	680	-28.02	0.56	12	0.21	-54.00	2696.00	1818	20231129	-16.78	1170	20230411	29.32	1578	-4.12	20240219	1395	8.46	20240126	1818	-16.78	20231129	1170	29.32	20230411	2.53	N	001380	500	224 억	502858	N	N	28	N	N
73	20240219	090116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1537	47	2	3.15	58809450	38096	61.98	1531	1578	1524	1937	1043	1490	1543.72	1.12	-1441	1509	1499	1485	1475	1461	1492	1468	225	447	500	980	1	1	44964143	691	-28.46	0.57	12	0.08	-54.00	2696.00	1818	20231129	-15.46	1170	20230411	31.37	1578	-2.60	20240219	1395	10.18	20240126	1818	-15.46	20231129	1170	31.37	20230411	2.53	N	001380	500	224 억	502858	N	N	28	N	N
74	20240216	160116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1490	-2	5	-0.13	89426963	60380	89.84	1492	1495	1471	1939	1045	1492	1481.07	1.09	9374	1526	1508	1495	1477	1464	1502	1471	225	447	500	980	1	1	44964143	670	-27.59	0.55	12	0.13	-54.00	2696.00	1818	20231129	-18.04	1170	20230411	27.35	1555	-4.18	20240102	1395	6.81	20240126	1818	-18.04	20231129	1170	27.35	20230411	2.69	N	001380	500	224 억	492063	N	N	28	N	N
75	20240216	150116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1494	2	2	0.13	80713623	54528	81.13	1492	1495	1471	1939	1045	1492	1480.22	1.09	10305	1526	1508	1495	1477	1464	1502	1471	225	447	500	980	1	1	44964143	672	-27.67	0.55	12	0.12	-54.00	2696.00	1818	20231129	-17.82	1170	20230411	27.69	1555	-3.92	20240102	1395	7.10	20240126	1818	-17.82	20231129	1170	27.69	20230411	2.69	N	001380	500	224 억	492063	N	N	26	N	N
76	20240216	140117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1487	-5	5	-0.34	71722543	48490	72.15	1492	1494	1471	1939	1045	1492	1479.12	1.09	9479	1526	1508	1495	1477	1464	1502	1471	225	447	500	980	1	1	44964143	669	-27.54	0.55	12	0.11	-54.00	2696.00	1818	20231129	-18.21	1170	20230411	27.09	1555	-4.37	20240102	1395	6.59	20240126	1818	-18.21	20231129	1170	27.09	20230411	2.69	N	001380	500	224 억	492063	N	N	26	N	N
77	20240216	130116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1484	-8	5	-0.54	60713168	41051	61.08	1492	1494	1471	1939	1045	1492	1478.97	1.09	5311	1526	1508	1495	1477	1464	1502	1471	225	447	500	980	1	1	44964143	667	-27.48	0.55	12	0.09	-54.00	2696.00	1818	20231129	-18.37	1170	20230411	26.84	1555	-4.57	20240102	1395	6.38	20240126	1818	-18.37	20231129	1170	26.84	20230411	2.69	N	001380	500	224 억	492063	N	N	26	N	N
78	20240216	120117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1484	-8	5	-0.54	43304336	29294	43.59	1492	1494	1471	1939	1045	1492	1478.27	1.09	5311	1526	1508	1495	1477	1464	1502	1471	225	447	500	980	1	1	44964143	667	-27.48	0.55	12	0.07	-54.00	2696.00	1818	20231129	-18.37	1170	20230411	26.84	1555	-4.57	20240102	1395	6.38	20240126	1818	-18.37	20231129	1170	26.84	20230411	2.69	N	001380	500	224 억	492063	N	N	26	N	N
79	20240216	110117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1480	-12	5	-0.80	39807055	26933	40.07	1492	1494	1471	1939	1045	1492	1478.00	1.09	4787	1526	1508	1495	1477	1464	1502	1471	225	447	500	980	1	1	44964143	665	-27.41	0.55	12	0.06	-54.00	2696.00	1818	20231129	-18.59	1170	20230411	26.50	1555	-4.82	20240102	1395	6.09	20240126	1818	-18.59	20231129	1170	26.50	20230411	2.69	N	001380	500	224 억	492063	N	N	26	N	N
80	20240216	100116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1472	-20	5	-1.34	38782582	26239	39.04	1492	1494	1471	1939	1045	1492	1478.05	1.09	4932	1526	1508	1495	1477	1464	1502	1471	225	447	500	980	1	1	44964143	662	-27.26	0.55	12	0.06	-54.00	2696.00	1818	20231129	-19.03	1170	20230411	25.81	1555	-5.34	20240102	1395	5.52	20240126	1818	-19.03	20231129	1170	25.81	20230411	2.69	N	001380	500	224 억	492063	N	N	26	N	N
81	20240216	090116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1492	0	3	0.00	3952308	2649	3.94	1492	1492	1492	1939	1045	1492	1492.00	1.09	911	1526	1508	1495	1477	1464	1502	1471	225	447	500	980	1	1	44964143	671	-27.63	0.55	12	0.01	-54.00	2696.00	1818	20231129	-17.93	1170	20230411	27.52	1555	-4.05	20240102	1395	6.95	20240126	1818	-17.93	20231129	1170	27.52	20230411	2.69	N	001380	500	224 억	492063	N	N	26	N	N
82	20240215	160116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1492	-16	5	-1.06	100298562	67157	46.12	1513	1513	1482	1960	1056	1508	1493.50	1.15	-13662	1532	1520	1497	1485	1462	1526	1491	225	452	500	990	1	1	44964143	671	-27.63	0.55	12	0.15	-54.00	2696.00	1818	20231129	-17.93	1170	20230411	27.52	1555	-4.05	20240102	1395	6.95	20240126	1818	-17.93	20231129	1170	27.52	20230411	2.72	N	001380	500	224 억	515713	N	N	26	N	N
83	20240215	150116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1495	-13	5	-0.86	85392956	57146	39.25	1513	1513	1482	1960	1056	1508	1494.29	1.15	-11072	1532	1520	1497	1485	1462	1526	1491	225	452	500	990	1	1	44964143	672	-27.69	0.55	12	0.13	-54.00	2696.00	1818	20231129	-17.77	1170	20230411	27.78	1555	-3.86	20240102	1395	7.17	20240126	1818	-17.77	20231129	1170	27.78	20230411	2.72	N	001380	500	224 억	515713	N	N	0	N	N
84	20240215	140116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1498	-10	5	-0.66	58083196	38804	26.65	1513	1513	1482	1960	1056	1508	1496.84	1.15	-6792	1532	1520	1497	1485	1462	1526	1491	225	452	500	990	1	1	44964143	674	-27.74	0.56	12	0.09	-54.00	2696.00	1818	20231129	-17.60	1170	20230411	28.03	1555	-3.67	20240102	1395	7.38	20240126	1818	-17.60	20231129	1170	28.03	20230411	2.72	N	001380	500	224 억	515713	N	N	0	N	N
85	20240215	130116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1499	-9	5	-0.60	55187921	36868	25.32	1513	1513	1482	1960	1056	1508	1496.91	1.15	-5962	1532	1520	1497	1485	1462	1526	1491	225	452	500	990	1	1	44964143	674	-27.76	0.56	12	0.08	-54.00	2696.00	1818	20231129	-17.55	1170	20230411	28.12	1555	-3.60	20240102	1395	7.46	20240126	1818	-17.55	20231129	1170	28.12	20230411	2.72	N	001380	500	224 억	515713	N	N	0	N	N
86	20240215	120116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1496	-12	5	-0.80	47835454	31957	21.95	1513	1513	1482	1960	1056	1508	1496.87	1.15	-4901	1532	1520	1497	1485	1462	1526	1491	225	452	500	990	1	1	44964143	673	-27.70	0.55	12	0.07	-54.00	2696.00	1818	20231129	-17.71	1170	20230411	27.86	1555	-3.79	20240102	1395	7.24	20240126	1818	-17.71	20231129	1170	27.86	20230411	2.72	N	001380	500	224 억	515713	N	N	0	N	N
87	20240215	110115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1500	-8	5	-0.53	45083099	30114	20.68	1513	1513	1482	1960	1056	1508	1497.08	1.15	-4901	1532	1520	1497	1485	1462	1526	1491	225	452	500	990	1	1	44964143	674	-27.78	0.56	12	0.07	-54.00	2696.00	1818	20231129	-17.49	1170	20230411	28.21	1555	-3.54	20240102	1395	7.53	20240126	1818	-17.49	20231129	1170	28.21	20230411	2.72	N	001380	500	224 억	515713	N	N	0	N	N
88	20240215	100115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1501	-7	5	-0.46	25040226	16734	11.49	1513	1513	1482	1960	1056	1508	1496.37	1.15	-3163	1532	1520	1497	1485	1462	1526	1491	225	452	500	990	1	1	44964143	675	-27.80	0.56	12	0.04	-54.00	2696.00	1818	20231129	-17.44	1170	20230411	28.29	1555	-3.47	20240102	1395	7.60	20240126	1818	-17.44	20231129	1170	28.29	20230411	2.72	N	001380	500	224 억	515713	N	N	0	N	N
89	20240215	090115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1497	-11	5	-0.73	642844	425	0.29	1513	1513	1496	1960	1056	1508	1512.57	1.15	4	1532	1520	1497	1485	1462	1526	1491	225	452	500	990	1	1	44964143	673	-27.72	0.56	12	0.00	-54.00	2696.00	1818	20231129	-17.66	1170	20230411	27.95	1555	-3.73	20240102	1395	7.31	20240126	1818	-17.66	20231129	1170	27.95	20230411	2.72	N	001380	500	224 억	515713	N	N	0	N	N
90	20240214	160116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1508	8	2	0.53	213808635	143497	153.09	1498	1509	1474	1950	1050	1500	1489.98	1.11	9475	1527	1513	1486	1472	1445	1520	1479	225	450	500	990	1	1	44964143	678	-27.93	0.56	12	0.32	-54.00	2696.00	1818	20231129	-17.05	1170	20230411	28.89	1555	-3.02	20240102	1395	8.10	20240126	1818	-17.05	20231129	1170	28.89	20230411	2.72	N	001380	500	224 억	500620	N	N	0	N	N
91	20240214	150116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1495	-5	5	-0.33	185079607	124285	132.59	1498	1509	1474	1950	1050	1500	1489.15	1.11	9199	1527	1513	1486	1472	1445	1520	1479	225	450	500	990	1	1	44964143	672	-27.69	0.55	12	0.28	-54.00	2696.00	1818	20231129	-17.77	1170	20230411	27.78	1555	-3.86	20240102	1395	7.17	20240126	1818	-17.77	20231129	1170	27.78	20230411	2.72	N	001380	500	224 억	500620	N	N	0	N	N
92	20240214	140115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1489	-11	5	-0.73	153203981	102873	109.75	1498	1509	1474	1950	1050	1500	1489.25	1.11	10311	1527	1513	1486	1472	1445	1520	1479	225	450	500	990	1	1	44964143	670	-27.57	0.55	12	0.23	-54.00	2696.00	1818	20231129	-18.10	1170	20230411	27.26	1555	-4.24	20240102	1395	6.74	20240126	1818	-18.10	20231129	1170	27.26	20230411	2.72	N	001380	500	224 억	500620	N	N	0	N	N
93	20240214	130116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1495	-5	5	-0.33	102631744	68917	73.52	1498	1509	1474	1950	1050	1500	1489.21	1.11	5733	1527	1513	1486	1472	1445	1520	1479	225	450	500	990	1	1	44964143	672	-27.69	0.55	12	0.15	-54.00	2696.00	1818	20231129	-17.77	1170	20230411	27.78	1555	-3.86	20240102	1395	7.17	20240126	1818	-17.77	20231129	1170	27.78	20230411	2.72	N	001380	500	224 억	500620	N	N	0	N	N
94	20240214	120116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1493	-7	5	-0.47	61214143	41248	44.00	1498	1498	1474	1950	1050	1500	1484.05	1.11	618	1527	1513	1486	1472	1445	1520	1479	225	450	500	990	1	1	44964143	671	-27.65	0.55	12	0.09	-54.00	2696.00	1818	20231129	-17.88	1170	20230411	27.61	1555	-3.99	20240102	1395	7.03	20240126	1818	-17.88	20231129	1170	27.61	20230411	2.72	N	001380	500	224 억	500620	N	N	0	N	N
95	20240214	110116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1492	-8	5	-0.53	56818980	38305	40.86	1498	1498	1474	1950	1050	1500	1483.33	1.11	-1041	1527	1513	1486	1472	1445	1520	1479	225	450	500	990	1	1	44964143	671	-27.63	0.55	12	0.09	-54.00	2696.00	1818	20231129	-17.93	1170	20230411	27.52	1555	-4.05	20240102	1395	6.95	20240126	1818	-17.93	20231129	1170	27.52	20230411	2.72	N	001380	500	224 억	500620	N	N	0	N	N
96	20240214	090115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1486	-14	5	-0.93	2539728	1696	1.81	1498	1498	1486	1950	1050	1500	1497.48	1.11	-260	1527	1513	1486	1472	1445	1520	1479	225	450	500	990	1	1	44964143	668	-27.52	0.55	12	0.00	-54.00	2696.00	1818	20231129	-18.26	1170	20230411	27.01	1555	-4.44	20240102	1395	6.52	20240126	1818	-18.26	20231129	1170	27.01	20230411	2.72	N	001380	500	224 억	500620	N	N	0	N	N
97	20240213	160115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1500	21	2	1.42	138125149	93680	111.39	1470	1500	1459	1922	1036	1479	1474.42	1.10	4483	1499	1489	1478	1468	1457	1483	1462	225	443	500	970	1	1	44964143	674	-27.78	0.56	12	0.21	-54.00	2696.00	1818	20231129	-17.49	1170	20230411	28.21	1555	-3.54	20240102	1395	7.53	20240126	1818	-17.49	20231129	1170	28.21	20230411	2.70	N	001380	500	224 억	492996	N	N	0	N	N
98	20240213	150113	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1478	-1	5	-0.07	87598691	59695	70.98	1470	1478	1459	1922	1036	1479	1467.44	1.10	-3369	1499	1489	1478	1468	1457	1483	1462	225	443	500	970	1	1	44964143	665	-27.37	0.55	12	0.13	-54.00	2696.00	1818	20231129	-18.70	1170	20230411	26.32	1555	-4.95	20240102	1395	5.95	20240126	1818	-18.70	20231129	1170	26.32	20230411	2.70	N	001380	500	224 억	492996	N	N	0	N	N
99	20240213	140115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1470	-9	5	-0.61	75922659	51784	61.58	1470	1477	1459	1922	1036	1479	1466.14	1.10	-4694	1499	1489	1478	1468	1457	1483	1462	225	443	500	970	1	1	44964143	661	-27.22	0.55	12	0.12	-54.00	2696.00	1818	20231129	-19.14	1170	20230411	25.64	1555	-5.47	20240102	1395	5.38	20240126	1818	-19.14	20231129	1170	25.64	20230411	2.70	N	001380	500	224 억	492996	N	N	0	N	N
100	20240213	130115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1470	-9	5	-0.61	70182872	47885	56.94	1470	1477	1459	1922	1036	1479	1465.65	1.10	-3463	1499	1489	1478	1468	1457	1483	1462	225	443	500	970	1	1	44964143	661	-27.22	0.55	12	0.11	-54.00	2696.00	1818	20231129	-19.14	1170	20230411	25.64	1555	-5.47	20240102	1395	5.38	20240126	1818	-19.14	20231129	1170	25.64	20230411	2.70	N	001380	500	224 억	492996	N	N	0	N	N
101	20240213	120116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1462	-17	5	-1.15	58802305	40131	47.72	1470	1477	1459	1922	1036	1479	1465.26	1.10	-4259	1499	1489	1478	1468	1457	1483	1462	225	443	500	970	1	1	44964143	657	-27.07	0.54	12	0.09	-54.00	2696.00	1818	20231129	-19.58	1170	20230411	24.96	1555	-5.98	20240102	1395	4.80	20240126	1818	-19.58	20231129	1170	24.96	20230411	2.70	N	001380	500	224 억	492996	N	N	0	N	N
102	20240213	110116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1463	-16	5	-1.08	46150859	31468	37.42	1470	1477	1459	1922	1036	1479	1466.60	1.10	-4075	1499	1489	1478	1468	1457	1483	1462	225	443	500	970	1	1	44964143	658	-27.09	0.54	12	0.07	-54.00	2696.00	1818	20231129	-19.53	1170	20230411	25.04	1555	-5.92	20240102	1395	4.87	20240126	1818	-19.53	20231129	1170	25.04	20230411	2.70	N	001380	500	224 억	492996	N	N	0	N	N
103	20240213	100115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1467	-12	5	-0.81	27935935	19023	22.62	1470	1477	1466	1922	1036	1479	1468.53	1.10	-787	1499	1489	1478	1468	1457	1483	1462	225	443	500	970	1	1	44964143	660	-27.17	0.54	12	0.04	-54.00	2696.00	1818	20231129	-19.31	1170	20230411	25.38	1555	-5.66	20240102	1395	5.16	20240126	1818	-19.31	20231129	1170	25.38	20230411	2.70	N	001380	500	224 억	492996	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History