KissMeData/003280/price/prices-20240201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2765	-10	5	-0.36	4454194060	1597133	227.08	2775	2855	2745	3605	1945	2775	2788.88	1.41	-218717	2895	2835	2790	2730	2685	2865	2760	1202	830	500	1770	5	1	240424899	6648	29.41	5.07	12	0.66	94.00	545.00	5300	20240117	-47.83	1290	20230502	114.34	5300	-47.83	20240117	2470	11.94	20240103	5300	-47.83	20240117	1290	114.34	20230502	0.65	N	003280	500	1202 억	3395935	N	N	8978	N	N
3	20240229	150142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2750	-25	5	-0.90	4211740190	1509237	214.59	2775	2855	2750	3605	1945	2775	2790.64	1.41	-218554	2895	2835	2790	2730	2685	2865	2760	1202	830	500	1770	5	1	240424899	6612	29.26	5.05	12	0.63	94.00	545.00	5300	20240117	-48.11	1290	20230502	113.18	5300	-48.11	20240117	2470	11.34	20240103	5300	-48.11	20240117	1290	113.18	20230502	0.65	N	003280	500	1202 억	3395935	N	N	1737	N	N
4	20240229	140142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2770	-5	5	-0.18	3796977415	1358782	193.19	2775	2855	2750	3605	1945	2775	2794.40	1.41	-257197	2895	2835	2790	2730	2685	2865	2760	1202	830	500	1770	5	1	240424899	6660	29.47	5.08	12	0.57	94.00	545.00	5300	20240117	-47.74	1290	20230502	114.73	5300	-47.74	20240117	2470	12.15	20240103	5300	-47.74	20240117	1290	114.73	20230502	0.65	N	003280	500	1202 억	3395935	N	N	1737	N	N
5	20240229	130142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2770	-5	5	-0.18	3120417285	1116906	158.80	2775	2855	2750	3605	1945	2775	2793.80	1.41	-272666	2895	2835	2790	2730	2685	2865	2760	1202	830	500	1770	5	1	240424899	6660	29.47	5.08	12	0.46	94.00	545.00	5300	20240117	-47.74	1290	20230502	114.73	5300	-47.74	20240117	2470	12.15	20240103	5300	-47.74	20240117	1290	114.73	20230502	0.65	N	003280	500	1202 억	3395935	N	N	1737	N	N
6	20240229	120142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2770	-5	5	-0.18	2756769475	985276	140.09	2775	2855	2760	3605	1945	2775	2797.97	1.41	-234307	2895	2835	2790	2730	2685	2865	2760	1202	830	500	1770	5	1	240424899	6660	29.47	5.08	12	0.41	94.00	545.00	5300	20240117	-47.74	1290	20230502	114.73	5300	-47.74	20240117	2470	12.15	20240103	5300	-47.74	20240117	1290	114.73	20230502	0.65	N	003280	500	1202 억	3395935	N	N	1737	N	N
7	20240229	110142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2775	0	3	0.00	2440124095	871293	123.88	2775	2855	2760	3605	1945	2775	2800.58	1.41	-234433	2895	2835	2790	2730	2685	2865	2760	1202	830	500	1770	5	1	240424899	6672	29.52	5.09	12	0.36	94.00	545.00	5300	20240117	-47.64	1290	20230502	115.12	5300	-47.64	20240117	2470	12.35	20240103	5300	-47.64	20240117	1290	115.12	20230502	0.65	N	003280	500	1202 억	3395935	N	N	1737	N	N
8	20240229	100142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2780	5	2	0.18	1178441845	419497	59.64	2775	2855	2765	3605	1945	2775	2809.18	1.41	-67272	2895	2835	2790	2730	2685	2865	2760	1202	830	500	1770	5	1	240424899	6684	29.57	5.10	12	0.17	94.00	545.00	5300	20240117	-47.55	1290	20230502	115.50	5300	-47.55	20240117	2470	12.55	20240103	5300	-47.55	20240117	1290	115.50	20230502	0.65	N	003280	500	1202 억	3395935	N	N	1737	N	N
9	20240229	090143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2800	25	2	0.90	70663240	25416	3.61	2775	2800	2770	3605	1945	2775	2780.27	1.41	-2832	2895	2835	2790	2730	2685	2865	2760	1202	830	500	1770	5	1	240424899	6732	29.79	5.14	12	0.01	94.00	545.00	5300	20240117	-47.17	1290	20230502	117.05	5300	-47.17	20240117	2470	13.36	20240103	5300	-47.17	20240117	1290	117.05	20230502	0.65	N	003280	500	1202 억	3395935	N	N	1737	N	N
10	20240228	160135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2775	25	2	0.91	1934055535	696437	82.67	2750	2850	2745	3575	1925	2750	2777.08	1.38	79651	2833	2791	2768	2726	2703	2780	2715	1202	825	500	1760	5	1	240424899	6672	29.52	5.09	12	0.29	94.00	545.00	5300	20240117	-47.64	1290	20230502	115.12	5300	-47.64	20240117	2470	12.35	20240103	5300	-47.64	20240117	1290	115.12	20230502	0.65	N	003280	500	1202 억	3326784	N	N	1737	N	N
11	20240228	150137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2790	40	2	1.45	1767345765	636486	75.55	2750	2850	2745	3575	1925	2750	2776.72	1.38	58183	2833	2791	2768	2726	2703	2780	2715	1202	825	500	1760	5	1	240424899	6708	29.68	5.12	12	0.26	94.00	545.00	5300	20240117	-47.36	1290	20230502	116.28	5300	-47.36	20240117	2470	12.96	20240103	5300	-47.36	20240117	1290	116.28	20230502	0.65	N	003280	500	1202 억	3326784	N	N	15	N	N
12	20240228	140142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2775	25	2	0.91	1602262120	577042	68.50	2750	2850	2745	3575	1925	2750	2776.68	1.38	31940	2833	2791	2768	2726	2703	2780	2715	1202	825	500	1760	5	1	240424899	6672	29.52	5.09	12	0.24	94.00	545.00	5300	20240117	-47.64	1290	20230502	115.12	5300	-47.64	20240117	2470	12.35	20240103	5300	-47.64	20240117	1290	115.12	20230502	0.65	N	003280	500	1202 억	3326784	N	N	15	N	N
13	20240228	130142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2760	10	2	0.36	1447867835	521329	61.88	2750	2850	2745	3575	1925	2750	2777.26	1.38	11814	2833	2791	2768	2726	2703	2780	2715	1202	825	500	1760	5	1	240424899	6636	29.36	5.06	12	0.22	94.00	545.00	5300	20240117	-47.92	1290	20230502	113.95	5300	-47.92	20240117	2470	11.74	20240103	5300	-47.92	20240117	1290	113.95	20230502	0.65	N	003280	500	1202 억	3326784	N	N	15	N	N
14	20240228	120142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2770	20	2	0.73	1307841720	470494	55.85	2750	2850	2745	3575	1925	2750	2779.72	1.38	14813	2833	2791	2768	2726	2703	2780	2715	1202	825	500	1760	5	1	240424899	6660	29.47	5.08	12	0.20	94.00	545.00	5300	20240117	-47.74	1290	20230502	114.73	5300	-47.74	20240117	2470	12.15	20240103	5300	-47.74	20240117	1290	114.73	20230502	0.65	N	003280	500	1202 억	3326784	N	N	15	N	N
15	20240228	110140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2755	5	2	0.18	663940120	239575	28.44	2750	2825	2750	3575	1925	2750	2771.32	1.38	-23913	2833	2791	2768	2726	2703	2780	2715	1202	825	500	1760	5	1	240424899	6624	29.31	5.06	12	0.10	94.00	545.00	5300	20240117	-48.02	1290	20230502	113.57	5300	-48.02	20240117	2470	11.54	20240103	5300	-48.02	20240117	1290	113.57	20230502	0.65	N	003280	500	1202 억	3326784	N	N	15	N	N
16	20240228	100142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2770	20	2	0.73	506040940	182315	21.64	2750	2825	2750	3575	1925	2750	2775.64	1.38	-17382	2833	2791	2768	2726	2703	2780	2715	1202	825	500	1760	5	1	240424899	6660	29.47	5.08	12	0.08	94.00	545.00	5300	20240117	-47.74	1290	20230502	114.73	5300	-47.74	20240117	2470	12.15	20240103	5300	-47.74	20240117	1290	114.73	20230502	0.65	N	003280	500	1202 억	3326784	N	N	15	N	N
17	20240228	090142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2795	45	2	1.64	128664390	46518	5.52	2750	2795	2750	3575	1925	2750	2765.91	1.38	26189	2833	2791	2768	2726	2703	2780	2715	1202	825	500	1760	5	1	240424899	6720	29.73	5.13	12	0.02	94.00	545.00	5300	20240117	-47.26	1290	20230502	116.67	5300	-47.26	20240117	2470	13.16	20240103	5300	-47.26	20240117	1290	116.67	20230502	0.65	N	003280	500	1202 억	3326784	N	N	15	N	N
18	20240227	160143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2750	-60	5	-2.14	2294241325	830169	91.36	2790	2810	2745	3650	1970	2810	2763.59	1.27	269612	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6612	29.26	5.05	12	0.35	94.00	545.00	5300	20240117	-48.11	1290	20230502	113.18	5300	-48.11	20240117	2470	11.34	20240103	5300	-48.11	20240117	1290	113.18	20230502	0.68	N	003280	500	1202 억	3053892	N	N	15	N	N
19	20240227	150142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2765	-45	5	-1.60	1974766945	714338	78.62	2790	2810	2745	3650	1970	2810	2764.47	1.27	250807	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6648	29.41	5.07	12	0.30	94.00	545.00	5300	20240117	-47.83	1290	20230502	114.34	5300	-47.83	20240117	2470	11.94	20240103	5300	-47.83	20240117	1290	114.34	20230502	0.68	N	003280	500	1202 억	3053892	N	N	118	N	N
20	20240227	140143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2770	-40	5	-1.42	1714841290	620273	68.26	2790	2810	2745	3650	1970	2810	2764.66	1.27	197541	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6660	29.47	5.08	12	0.26	94.00	545.00	5300	20240117	-47.74	1290	20230502	114.73	5300	-47.74	20240117	2470	12.15	20240103	5300	-47.74	20240117	1290	114.73	20230502	0.68	N	003280	500	1202 억	3053892	N	N	118	N	N
21	20240227	130136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2775	-35	5	-1.25	1485864995	537623	59.17	2790	2810	2745	3650	1970	2810	2763.77	1.27	146440	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6672	29.52	5.09	12	0.22	94.00	545.00	5300	20240117	-47.64	1290	20230502	115.12	5300	-47.64	20240117	2470	12.35	20240103	5300	-47.64	20240117	1290	115.12	20230502	0.68	N	003280	500	1202 억	3053892	N	N	118	N	N
22	20240227	120143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2755	-55	5	-1.96	1327473435	480320	52.86	2790	2810	2745	3650	1970	2810	2763.73	1.27	125632	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6624	29.31	5.06	12	0.20	94.00	545.00	5300	20240117	-48.02	1290	20230502	113.57	5300	-48.02	20240117	2470	11.54	20240103	5300	-48.02	20240117	1290	113.57	20230502	0.68	N	003280	500	1202 억	3053892	N	N	118	N	N
23	20240227	110142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2765	-45	5	-1.60	1015370640	366959	40.39	2790	2810	2745	3650	1970	2810	2766.99	1.27	109246	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6648	29.41	5.07	12	0.15	94.00	545.00	5300	20240117	-47.83	1290	20230502	114.34	5300	-47.83	20240117	2470	11.94	20240103	5300	-47.83	20240117	1290	114.34	20230502	0.68	N	003280	500	1202 억	3053892	N	N	118	N	N
24	20240227	100142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2790	-20	5	-0.71	754040595	272455	29.99	2790	2810	2745	3650	1970	2810	2767.58	1.27	96117	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6708	29.68	5.12	12	0.11	94.00	545.00	5300	20240117	-47.36	1290	20230502	116.28	5300	-47.36	20240117	2470	12.96	20240103	5300	-47.36	20240117	1290	116.28	20230502	0.68	N	003280	500	1202 억	3053892	N	N	118	N	N
25	20240227	090142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2790	-20	5	-0.71	55035835	19728	2.17	2790	2810	2770	3650	1970	2810	2789.73	1.27	-2178	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6708	29.68	5.12	12	0.01	94.00	545.00	5300	20240117	-47.36	1290	20230502	116.28	5300	-47.36	20240117	2470	12.96	20240103	5300	-47.36	20240117	1290	116.28	20230502	0.68	N	003280	500	1202 억	3053892	N	N	118	N	N
26	20240226	160141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2810	0	3	0.00	2508389940	896450	85.75	2800	2840	2735	3650	1970	2810	2798.11	1.18	201323	2946	2877	2841	2772	2736	2860	2755	1202	840	500	1790	5	1	240424899	6756	29.89	5.16	12	0.37	94.00	545.00	5300	20240117	-46.98	1290	20230502	117.83	5300	-46.98	20240117	2470	13.77	20240103	5300	-46.98	20240117	1290	117.83	20230502	0.68	N	003280	500	1202 억	2840690	N	N	118	N	N
27	20240226	150142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2805	-5	5	-0.18	2394963455	856102	81.89	2800	2840	2735	3650	1970	2810	2797.52	1.18	189905	2946	2877	2841	2772	2736	2860	2755	1202	840	500	1790	5	1	240424899	6744	29.84	5.15	12	0.36	94.00	545.00	5300	20240117	-47.08	1290	20230502	117.44	5300	-47.08	20240117	2470	13.56	20240103	5300	-47.08	20240117	1290	117.44	20230502	0.68	N	003280	500	1202 억	2840690	N	N	54	N	N
28	20240226	140141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2815	5	2	0.18	2119704805	758287	72.53	2800	2840	2735	3650	1970	2810	2795.38	1.18	166873	2946	2877	2841	2772	2736	2860	2755	1202	840	500	1790	5	1	240424899	6768	29.95	5.17	12	0.32	94.00	545.00	5300	20240117	-46.89	1290	20230502	118.22	5300	-46.89	20240117	2470	13.97	20240103	5300	-46.89	20240117	1290	118.22	20230502	0.68	N	003280	500	1202 억	2840690	N	N	54	N	N
29	20240226	130141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2825	15	2	0.53	1931174835	691456	66.14	2800	2840	2735	3650	1970	2810	2792.91	1.18	160264	2946	2877	2841	2772	2736	2860	2755	1202	840	500	1790	5	1	240424899	6792	30.05	5.18	12	0.29	94.00	545.00	5300	20240117	-46.70	1290	20230502	118.99	5300	-46.70	20240117	2470	14.37	20240103	5300	-46.70	20240117	1290	118.99	20230502	0.68	N	003280	500	1202 억	2840690	N	N	54	N	N
30	20240226	120141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2815	5	2	0.18	1647572385	590877	56.52	2800	2825	2735	3650	1970	2810	2788.35	1.18	136902	2946	2877	2841	2772	2736	2860	2755	1202	840	500	1790	5	1	240424899	6768	29.95	5.17	12	0.25	94.00	545.00	5300	20240117	-46.89	1290	20230502	118.22	5300	-46.89	20240117	2470	13.97	20240103	5300	-46.89	20240117	1290	118.22	20230502	0.68	N	003280	500	1202 억	2840690	N	N	54	N	N
31	20240226	110141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2795	-15	5	-0.53	1340227600	481513	46.06	2800	2825	2735	3650	1970	2810	2783.36	1.18	123695	2946	2877	2841	2772	2736	2860	2755	1202	840	500	1790	5	1	240424899	6720	29.73	5.13	12	0.20	94.00	545.00	5300	20240117	-47.26	1290	20230502	116.67	5300	-47.26	20240117	2470	13.16	20240103	5300	-47.26	20240117	1290	116.67	20230502	0.68	N	003280	500	1202 억	2840690	N	N	54	N	N
32	20240226	100140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2775	-35	5	-1.25	1054943325	379092	36.26	2800	2825	2735	3650	1970	2810	2782.81	1.18	114193	2946	2877	2841	2772	2736	2860	2755	1202	840	500	1790	5	1	240424899	6672	29.52	5.09	12	0.16	94.00	545.00	5300	20240117	-47.64	1290	20230502	115.12	5300	-47.64	20240117	2470	12.35	20240103	5300	-47.64	20240117	1290	115.12	20230502	0.68	N	003280	500	1202 억	2840690	N	N	54	N	N
33	20240226	090137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2795	-15	5	-0.53	72498295	25850	2.47	2800	2825	2790	3650	1970	2810	2804.57	1.18	554	2946	2877	2841	2772	2736	2860	2755	1202	840	500	1790	5	1	240424899	6720	29.73	5.13	12	0.01	94.00	545.00	5300	20240117	-47.26	1290	20230502	116.67	5300	-47.26	20240117	2470	13.16	20240103	5300	-47.26	20240117	1290	116.67	20230502	0.68	N	003280	500	1202 억	2840690	N	N	54	N	N
34	20240223	160140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2810	-80	5	-2.77	2899193025	1024553	78.70	2900	2910	2805	3755	2025	2890	2829.74	1.18	-12231	2980	2935	2875	2830	2770	2905	2800	1202	865	500	1840	5	1	240424899	6756	29.89	5.16	12	0.43	94.00	545.00	5300	20240117	-46.98	1290	20230502	117.83	5300	-46.98	20240117	2470	13.77	20240103	5300	-46.98	20240117	1290	117.83	20230502	0.61	N	003280	500	1202 억	2839907	N	N	54	N	N
35	20240223	150141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2805	-85	5	-2.94	2642779545	933353	71.69	2900	2910	2805	3755	2025	2890	2831.46	1.18	-42228	2980	2935	2875	2830	2770	2905	2800	1202	865	500	1840	5	1	240424899	6744	29.84	5.15	12	0.39	94.00	545.00	5300	20240117	-47.08	1290	20230502	117.44	5300	-47.08	20240117	2470	13.56	20240103	5300	-47.08	20240117	1290	117.44	20230502	0.61	N	003280	500	1202 억	2839907	N	N	4783	N	N
36	20240223	140140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2825	-65	5	-2.25	2117792295	746858	57.37	2900	2910	2820	3755	2025	2890	2835.57	1.18	20232	2980	2935	2875	2830	2770	2905	2800	1202	865	500	1840	5	1	240424899	6792	30.05	5.18	12	0.31	94.00	545.00	5300	20240117	-46.70	1290	20230502	118.99	5300	-46.70	20240117	2470	14.37	20240103	5300	-46.70	20240117	1290	118.99	20230502	0.61	N	003280	500	1202 억	2839907	N	N	4783	N	N
37	20240223	130140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2830	-60	5	-2.08	1879581995	662522	50.89	2900	2910	2820	3755	2025	2890	2836.97	1.18	16790	2980	2935	2875	2830	2770	2905	2800	1202	865	500	1840	5	1	240424899	6804	30.11	5.19	12	0.28	94.00	545.00	5300	20240117	-46.60	1290	20230502	119.38	5300	-46.60	20240117	2470	14.57	20240103	5300	-46.60	20240117	1290	119.38	20230502	0.61	N	003280	500	1202 억	2839907	N	N	4783	N	N
38	20240223	120140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2830	-60	5	-2.08	1556874520	548289	42.12	2900	2910	2820	3755	2025	2890	2839.47	1.18	25641	2980	2935	2875	2830	2770	2905	2800	1202	865	500	1840	5	1	240424899	6804	30.11	5.19	12	0.23	94.00	545.00	5300	20240117	-46.60	1290	20230502	119.38	5300	-46.60	20240117	2470	14.57	20240103	5300	-46.60	20240117	1290	119.38	20230502	0.61	N	003280	500	1202 억	2839907	N	N	4783	N	N
39	20240223	110140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2840	-50	5	-1.73	1291896450	454648	34.92	2900	2910	2820	3755	2025	2890	2841.48	1.18	31672	2980	2935	2875	2830	2770	2905	2800	1202	865	500	1840	5	1	240424899	6828	30.21	5.21	12	0.19	94.00	545.00	5300	20240117	-46.42	1290	20230502	120.16	5300	-46.42	20240117	2470	14.98	20240103	5300	-46.42	20240117	1290	120.16	20230502	0.61	N	003280	500	1202 억	2839907	N	N	4783	N	N
40	20240223	100139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2830	-60	5	-2.08	1004306755	353119	27.12	2900	2910	2820	3755	2025	2890	2844.04	1.18	20217	2980	2935	2875	2830	2770	2905	2800	1202	865	500	1840	5	1	240424899	6804	30.11	5.19	12	0.15	94.00	545.00	5300	20240117	-46.60	1290	20230502	119.38	5300	-46.60	20240117	2470	14.57	20240103	5300	-46.60	20240117	1290	119.38	20230502	0.61	N	003280	500	1202 억	2839907	N	N	4783	N	N
41	20240223	090140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2870	-20	5	-0.69	132999785	46018	3.53	2900	2910	2865	3755	2025	2890	2890.17	1.18	-26318	2980	2935	2875	2830	2770	2905	2800	1202	865	500	1840	5	1	240424899	6900	30.53	5.27	12	0.02	94.00	545.00	5300	20240117	-45.85	1290	20230502	122.48	5300	-45.85	20240117	2470	16.19	20240103	5300	-45.85	20240117	1290	122.48	20230502	0.61	N	003280	500	1202 억	2839907	N	N	4783	N	N
42	20240222	160134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2890	-10	5	-0.34	3691314735	1291477	56.76	2915	2920	2815	3770	2030	2900	2858.09	1.09	200401	3223	3061	2978	2816	2733	3020	2775	1202	870	500	1850	5	1	240424899	6948	30.74	5.30	12	0.54	94.00	545.00	5300	20240117	-45.47	1290	20230502	124.03	5300	-45.47	20240117	2470	17.00	20240103	5300	-45.47	20240117	1290	124.03	20230502	0.55	N	003280	500	1202 억	2613901	N	N	4783	N	N
43	20240222	150139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2870	-30	5	-1.03	3341070145	1169913	51.42	2915	2920	2815	3770	2030	2900	2855.79	1.09	207506	3223	3061	2978	2816	2733	3020	2775	1202	870	500	1850	5	1	240424899	6900	30.53	5.27	12	0.49	94.00	545.00	5300	20240117	-45.85	1290	20230502	122.48	5300	-45.85	20240117	2470	16.19	20240103	5300	-45.85	20240117	1290	122.48	20230502	0.55	N	003280	500	1202 억	2613901	N	N	3	N	N
44	20240222	140139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2855	-45	5	-1.55	2915190055	1020978	44.87	2915	2920	2815	3770	2030	2900	2855.24	1.09	136757	3223	3061	2978	2816	2733	3020	2775	1202	870	500	1850	5	1	240424899	6864	30.37	5.24	12	0.42	94.00	545.00	5300	20240117	-46.13	1290	20230502	121.32	5300	-46.13	20240117	2470	15.59	20240103	5300	-46.13	20240117	1290	121.32	20230502	0.55	N	003280	500	1202 억	2613901	N	N	3	N	N
45	20240222	130140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2835	-65	5	-2.24	2589475815	906376	39.83	2915	2920	2815	3770	2030	2900	2856.90	1.09	91761	3223	3061	2978	2816	2733	3020	2775	1202	870	500	1850	5	1	240424899	6816	30.16	5.20	12	0.38	94.00	545.00	5300	20240117	-46.51	1290	20230502	119.77	5300	-46.51	20240117	2470	14.78	20240103	5300	-46.51	20240117	1290	119.77	20230502	0.55	N	003280	500	1202 억	2613901	N	N	3	N	N
46	20240222	120140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2835	-65	5	-2.24	2207198690	771896	33.92	2915	2920	2815	3770	2030	2900	2859.39	1.09	40121	3223	3061	2978	2816	2733	3020	2775	1202	870	500	1850	5	1	240424899	6816	30.16	5.20	12	0.32	94.00	545.00	5300	20240117	-46.51	1290	20230502	119.77	5300	-46.51	20240117	2470	14.78	20240103	5300	-46.51	20240117	1290	119.77	20230502	0.55	N	003280	500	1202 억	2613901	N	N	3	N	N
47	20240222	110139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2865	-35	5	-1.21	1383408990	481955	21.18	2915	2920	2850	3770	2030	2900	2870.34	1.09	17394	3223	3061	2978	2816	2733	3020	2775	1202	870	500	1850	5	1	240424899	6888	30.48	5.26	12	0.20	94.00	545.00	5300	20240117	-45.94	1290	20230502	122.09	5300	-45.94	20240117	2470	15.99	20240103	5300	-45.94	20240117	1290	122.09	20230502	0.55	N	003280	500	1202 억	2613901	N	N	3	N	N
48	20240222	100139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2870	-30	5	-1.03	1038729270	361517	15.89	2915	2920	2850	3770	2030	2900	2873.17	1.09	12000	3223	3061	2978	2816	2733	3020	2775	1202	870	500	1850	5	1	240424899	6900	30.53	5.27	12	0.15	94.00	545.00	5300	20240117	-45.85	1290	20230502	122.48	5300	-45.85	20240117	2470	16.19	20240103	5300	-45.85	20240117	1290	122.48	20230502	0.55	N	003280	500	1202 억	2613901	N	N	3	N	N
49	20240222	090138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2905	5	2	0.17	85106295	29254	1.29	2915	2920	2900	3770	2030	2900	2909.57	1.09	-13138	3223	3061	2978	2816	2733	3020	2775	1202	870	500	1850	5	1	240424899	6984	30.90	5.33	12	0.01	94.00	545.00	5300	20240117	-45.19	1290	20230502	125.19	5300	-45.19	20240117	2470	17.61	20240103	5300	-45.19	20240117	1290	125.19	20230502	0.55	N	003280	500	1202 억	2613901	N	N	3	N	N
50	20240221	160139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2900	-150	5	-4.92	6720260085	2252352	82.40	3135	3140	2895	3965	2135	3050	2983.67	1.34	-575690	3180	3115	3020	2955	2860	3147	2987	1202	915	500	1950	5	1	240424899	6972	30.85	5.32	12	0.94	94.00	545.00	5300	20240117	-45.28	1290	20230502	124.81	5300	-45.28	20240117	2470	17.41	20240103	5300	-45.28	20240117	1290	124.81	20230502	0.57	N	003280	500	1202 억	3218160	N	N	3	N	N
51	20240221	150138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2905	-145	5	-4.75	6237889305	2086048	76.32	3135	3140	2895	3965	2135	3050	2990.20	1.34	-563928	3180	3115	3020	2955	2860	3147	2987	1202	915	500	1950	5	1	240424899	6984	30.90	5.33	12	0.87	94.00	545.00	5300	20240117	-45.19	1290	20230502	125.19	5300	-45.19	20240117	2470	17.61	20240103	5300	-45.19	20240117	1290	125.19	20230502	0.57	N	003280	500	1202 억	3218160	N	N	1400	N	N
52	20240221	140138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2940	-110	5	-3.61	5065512600	1684215	61.62	3135	3140	2935	3965	2135	3050	3007.56	1.34	-489088	3180	3115	3020	2955	2860	3147	2987	1202	915	500	1950	5	1	240424899	7068	31.28	5.39	12	0.70	94.00	545.00	5300	20240117	-44.53	1290	20230502	127.91	5300	-44.53	20240117	2470	19.03	20240103	5300	-44.53	20240117	1290	127.91	20230502	0.57	N	003280	500	1202 억	3218160	N	N	1400	N	N
53	20240221	130139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2950	-100	5	-3.28	4474723485	1483523	54.28	3135	3140	2945	3965	2135	3050	3016.21	1.34	-431344	3180	3115	3020	2955	2860	3147	2987	1202	915	500	1950	5	1	240424899	7093	31.38	5.41	12	0.62	94.00	545.00	5300	20240117	-44.34	1290	20230502	128.68	5300	-44.34	20240117	2470	19.43	20240103	5300	-44.34	20240117	1290	128.68	20230502	0.57	N	003280	500	1202 억	3218160	N	N	1400	N	N
54	20240221	120138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2965	-85	5	-2.79	3958078910	1308660	47.88	3135	3140	2960	3965	2135	3050	3024.47	1.34	-387175	3180	3115	3020	2955	2860	3147	2987	1202	915	500	1950	5	1	240424899	7129	31.54	5.44	12	0.54	94.00	545.00	5300	20240117	-44.06	1290	20230502	129.84	5300	-44.06	20240117	2470	20.04	20240103	5300	-44.06	20240117	1290	129.84	20230502	0.57	N	003280	500	1202 억	3218160	N	N	1400	N	N
55	20240221	110140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2985	-65	5	-2.13	3478922135	1147367	41.98	3135	3140	2975	3965	2135	3050	3032.04	1.34	-324451	3180	3115	3020	2955	2860	3147	2987	1202	915	500	1950	5	1	240424899	7177	31.76	5.48	12	0.48	94.00	545.00	5300	20240117	-43.68	1290	20230502	131.40	5300	-43.68	20240117	2470	20.85	20240103	5300	-43.68	20240117	1290	131.40	20230502	0.57	N	003280	500	1202 억	3218160	N	N	1400	N	N
56	20240221	100139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2985	-65	5	-2.13	2738287805	899394	32.91	3135	3140	2975	3965	2135	3050	3044.57	1.34	-218661	3180	3115	3020	2955	2860	3147	2987	1202	915	500	1950	5	1	240424899	7177	31.76	5.48	12	0.37	94.00	545.00	5300	20240117	-43.68	1290	20230502	131.40	5300	-43.68	20240117	2470	20.85	20240103	5300	-43.68	20240117	1290	131.40	20230502	0.57	N	003280	500	1202 억	3218160	N	N	1400	N	N
57	20240221	090138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3090	40	2	1.31	653141440	209557	7.67	3135	3140	3075	3965	2135	3050	3117.76	1.34	-45051	3180	3115	3020	2955	2860	3147	2987	1202	915	500	1950	5	1	240424899	7429	32.87	5.67	12	0.09	94.00	545.00	5300	20240117	-41.70	1290	20230502	139.53	5300	-41.70	20240117	2470	25.10	20240103	5300	-41.70	20240117	1290	139.53	20230502	0.57	N	003280	500	1202 억	3218160	N	N	1400	N	N
58	20240220	160136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3050	80	2	2.69	8157591815	2707234	265.23	3040	3085	2925	3860	2080	2970	3013.04	1.40	-146616	3040	3005	2945	2910	2850	3022	2927	1202	890	500	1900	5	1	240424899	7333	32.45	5.60	12	1.13	94.00	545.00	5300	20240117	-42.45	1290	20230502	136.43	5300	-42.45	20240117	2470	23.48	20240103	5300	-42.45	20240117	1290	136.43	20230502	0.60	N	003280	500	1202 억	3373499	N	N	1400	N	N
59	20240220	150138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3040	70	2	2.36	7548573465	2507329	245.64	3040	3085	2925	3860	2080	2970	3010.61	1.40	-166646	3040	3005	2945	2910	2850	3022	2927	1202	890	500	1900	5	1	240424899	7309	32.34	5.58	12	1.04	94.00	545.00	5300	20240117	-42.64	1290	20230502	135.66	5300	-42.64	20240117	2470	23.08	20240103	5300	-42.64	20240117	1290	135.66	20230502	0.60	N	003280	500	1202 억	3373499	N	N	949	N	N
60	20240220	140138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3035	65	2	2.19	6507735050	2163767	211.99	3040	3085	2925	3860	2080	2970	3007.60	1.40	-217791	3040	3005	2945	2910	2850	3022	2927	1202	890	500	1900	5	1	240424899	7297	32.29	5.57	12	0.90	94.00	545.00	5300	20240117	-42.74	1290	20230502	135.27	5300	-42.74	20240117	2470	22.87	20240103	5300	-42.74	20240117	1290	135.27	20230502	0.60	N	003280	500	1202 억	3373499	N	N	949	N	N
61	20240220	130138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3000	30	2	1.01	5896817010	1960877	192.11	3040	3085	2925	3860	2080	2970	3007.24	1.40	-206400	3040	3005	2945	2910	2850	3022	2927	1202	890	500	1900	5	1	240424899	7213	31.91	5.50	12	0.82	94.00	545.00	5300	20240117	-43.40	1290	20230502	132.56	5300	-43.40	20240117	2470	21.46	20240103	5300	-43.40	20240117	1290	132.56	20230502	0.60	N	003280	500	1202 억	3373499	N	N	949	N	N
62	20240220	120138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2975	5	2	0.17	4925972335	1637920	160.47	3040	3085	2925	3860	2080	2970	3007.46	1.40	-173036	3040	3005	2945	2910	2850	3022	2927	1202	890	500	1900	5	1	240424899	7153	31.65	5.46	12	0.68	94.00	545.00	5300	20240117	-43.87	1290	20230502	130.62	5300	-43.87	20240117	2470	20.45	20240103	5300	-43.87	20240117	1290	130.62	20230502	0.60	N	003280	500	1202 억	3373499	N	N	949	N	N
63	20240220	110137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2940	-30	5	-1.01	2004372830	671018	65.74	3040	3050	2935	3860	2080	2970	2987.07	1.40	-137803	3040	3005	2945	2910	2850	3022	2927	1202	890	500	1900	5	1	240424899	7068	31.28	5.39	12	0.28	94.00	545.00	5300	20240117	-44.53	1290	20230502	127.91	5300	-44.53	20240117	2470	19.03	20240103	5300	-44.53	20240117	1290	127.91	20230502	0.60	N	003280	500	1202 억	3373499	N	N	949	N	N
64	20240220	100138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2955	-15	5	-0.51	1747702885	583912	57.21	3040	3050	2940	3860	2080	2970	2993.10	1.40	-133150	3040	3005	2945	2910	2850	3022	2927	1202	890	500	1900	5	1	240424899	7105	31.44	5.42	12	0.24	94.00	545.00	5300	20240117	-44.25	1290	20230502	129.07	5300	-44.25	20240117	2470	19.64	20240103	5300	-44.25	20240117	1290	129.07	20230502	0.60	N	003280	500	1202 억	3373499	N	N	949	N	N
65	20240220	090138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2995	25	2	0.84	430530570	142233	13.93	3040	3050	2990	3860	2080	2970	3027.05	1.40	-47058	3040	3005	2945	2910	2850	3022	2927	1202	890	500	1900	5	1	240424899	7201	31.86	5.50	12	0.06	94.00	545.00	5300	20240117	-43.49	1290	20230502	132.17	5300	-43.49	20240117	2470	21.26	20240103	5300	-43.49	20240117	1290	132.17	20230502	0.60	N	003280	500	1202 억	3373499	N	N	949	N	N
66	20240219	160138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2970	25	2	0.85	2931358855	999961	65.31	2945	2980	2885	3825	2065	2945	2931.30	1.34	129095	3001	2972	2941	2912	2881	2987	2927	1202	880	500	1880	5	1	240424899	7141	31.60	5.45	12	0.42	94.00	545.00	5300	20240117	-43.96	1290	20230502	130.23	5300	-43.96	20240117	2470	20.24	20240103	5300	-43.96	20240117	1290	130.23	20230502	0.54	N	003280	500	1202 억	3219848	N	N	949	N	N
67	20240219	150138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2960	15	2	0.51	2624101460	896292	58.54	2945	2980	2885	3825	2065	2945	2927.73	1.34	120365	3001	2972	2941	2912	2881	2987	2927	1202	880	500	1880	5	1	240424899	7117	31.49	5.43	12	0.37	94.00	545.00	5300	20240117	-44.15	1290	20230502	129.46	5300	-44.15	20240117	2470	19.84	20240103	5300	-44.15	20240117	1290	129.46	20230502	0.54	N	003280	500	1202 억	3219848	N	N	8215	N	N
68	20240219	140138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2935	-10	5	-0.34	2049602585	701876	45.84	2945	2950	2885	3825	2065	2945	2920.18	1.34	89977	3001	2972	2941	2912	2881	2987	2927	1202	880	500	1880	5	1	240424899	7056	31.22	5.39	12	0.29	94.00	545.00	5300	20240117	-44.62	1290	20230502	127.52	5300	-44.62	20240117	2470	18.83	20240103	5300	-44.62	20240117	1290	127.52	20230502	0.54	N	003280	500	1202 억	3219848	N	N	8215	N	N
69	20240219	130139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2925	-20	5	-0.68	1779088245	609371	39.80	2945	2950	2885	3825	2065	2945	2919.55	1.34	47363	3001	2972	2941	2912	2881	2987	2927	1202	880	500	1880	5	1	240424899	7032	31.12	5.37	12	0.25	94.00	545.00	5300	20240117	-44.81	1290	20230502	126.74	5300	-44.81	20240117	2470	18.42	20240103	5300	-44.81	20240117	1290	126.74	20230502	0.54	N	003280	500	1202 억	3219848	N	N	8215	N	N
70	20240219	120139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2915	-30	5	-1.02	1494263295	511815	33.43	2945	2950	2885	3825	2065	2945	2919.53	1.34	53807	3001	2972	2941	2912	2881	2987	2927	1202	880	500	1880	5	1	240424899	7008	31.01	5.35	12	0.21	94.00	545.00	5300	20240117	-45.00	1290	20230502	125.97	5300	-45.00	20240117	2470	18.02	20240103	5300	-45.00	20240117	1290	125.97	20230502	0.54	N	003280	500	1202 억	3219848	N	N	8215	N	N
71	20240219	110137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2925	-20	5	-0.68	1268980640	434698	28.39	2945	2950	2885	3825	2065	2945	2919.22	1.34	25385	3001	2972	2941	2912	2881	2987	2927	1202	880	500	1880	5	1	240424899	7032	31.12	5.37	12	0.18	94.00	545.00	5300	20240117	-44.81	1290	20230502	126.74	5300	-44.81	20240117	2470	18.42	20240103	5300	-44.81	20240117	1290	126.74	20230502	0.54	N	003280	500	1202 억	3219848	N	N	8215	N	N
72	20240219	100137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2925	-20	5	-0.68	893976860	306219	20.00	2945	2950	2885	3825	2065	2945	2919.40	1.34	-1317	3001	2972	2941	2912	2881	2987	2927	1202	880	500	1880	5	1	240424899	7032	31.12	5.37	12	0.13	94.00	545.00	5300	20240117	-44.81	1290	20230502	126.74	5300	-44.81	20240117	2470	18.42	20240103	5300	-44.81	20240117	1290	126.74	20230502	0.54	N	003280	500	1202 억	3219848	N	N	8215	N	N
73	20240219	090138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2905	-40	5	-1.36	128247430	43936	2.87	2945	2950	2885	3825	2065	2945	2918.92	1.34	-6268	3001	2972	2941	2912	2881	2987	2927	1202	880	500	1880	5	1	240424899	6984	30.90	5.33	12	0.02	94.00	545.00	5300	20240117	-45.19	1290	20230502	125.19	5300	-45.19	20240117	2470	17.61	20240103	5300	-45.19	20240117	1290	125.19	20230502	0.54	N	003280	500	1202 억	3219848	N	N	8215	N	N
74	20240216	160136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2945	5	2	0.17	4401787925	1498074	60.33	2930	2970	2910	3820	2060	2940	2938.29	1.33	38635	3190	3065	2995	2870	2800	3030	2835	1202	880	500	1880	5	1	240424899	7081	31.33	5.40	12	0.62	94.00	545.00	5300	20240117	-44.43	1290	20230502	128.29	5300	-44.43	20240117	2470	19.23	20240103	5300	-44.43	20240117	1290	128.29	20230502	0.53	N	003280	500	1202 억	3191750	N	N	8215	N	N
75	20240216	150138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2945	5	2	0.17	4116232160	1401205	56.43	2930	2970	2910	3820	2060	2940	2937.64	1.33	25474	3190	3065	2995	2870	2800	3030	2835	1202	880	500	1880	5	1	240424899	7081	31.33	5.40	12	0.58	94.00	545.00	5300	20240117	-44.43	1290	20230502	128.29	5300	-44.43	20240117	2470	19.23	20240103	5300	-44.43	20240117	1290	128.29	20230502	0.53	N	003280	500	1202 억	3191750	N	N	3253	N	N
76	20240216	140138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2925	-15	5	-0.51	3629061280	1235642	49.76	2930	2970	2910	3820	2060	2940	2936.98	1.33	-37196	3190	3065	2995	2870	2800	3030	2835	1202	880	500	1880	5	1	240424899	7032	31.12	5.37	12	0.51	94.00	545.00	5300	20240117	-44.81	1290	20230502	126.74	5300	-44.81	20240117	2470	18.42	20240103	5300	-44.81	20240117	1290	126.74	20230502	0.53	N	003280	500	1202 억	3191750	N	N	3253	N	N
77	20240216	130137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2930	-10	5	-0.34	3330100645	1133574	45.65	2930	2970	2910	3820	2060	2940	2937.70	1.33	-45171	3190	3065	2995	2870	2800	3030	2835	1202	880	500	1880	5	1	240424899	7044	31.17	5.38	12	0.47	94.00	545.00	5300	20240117	-44.72	1290	20230502	127.13	5300	-44.72	20240117	2470	18.62	20240103	5300	-44.72	20240117	1290	127.13	20230502	0.53	N	003280	500	1202 억	3191750	N	N	3253	N	N
78	20240216	120139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2945	5	2	0.17	2965479010	1009210	40.64	2930	2970	2910	3820	2060	2940	2938.42	1.33	-41038	3190	3065	2995	2870	2800	3030	2835	1202	880	500	1880	5	1	240424899	7081	31.33	5.40	12	0.42	94.00	545.00	5300	20240117	-44.43	1290	20230502	128.29	5300	-44.43	20240117	2470	19.23	20240103	5300	-44.43	20240117	1290	128.29	20230502	0.53	N	003280	500	1202 억	3191750	N	N	3253	N	N
79	20240216	110138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2955	15	2	0.51	1980682290	674354	27.16	2930	2960	2910	3820	2060	2940	2937.15	1.33	48743	3190	3065	2995	2870	2800	3030	2835	1202	880	500	1880	5	1	240424899	7105	31.44	5.42	12	0.28	94.00	545.00	5300	20240117	-44.25	1290	20230502	129.07	5300	-44.25	20240117	2470	19.64	20240103	5300	-44.25	20240117	1290	129.07	20230502	0.53	N	003280	500	1202 억	3191750	N	N	3253	N	N
80	20240216	100138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2945	5	2	0.17	1349115850	459773	18.52	2930	2955	2910	3820	2060	2940	2934.30	1.33	4339	3190	3065	2995	2870	2800	3030	2835	1202	880	500	1880	5	1	240424899	7081	31.33	5.40	12	0.19	94.00	545.00	5300	20240117	-44.43	1290	20230502	128.29	5300	-44.43	20240117	2470	19.23	20240103	5300	-44.43	20240117	1290	128.29	20230502	0.53	N	003280	500	1202 억	3191750	N	N	3253	N	N
81	20240216	090138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2940	0	3	0.00	119407295	40626	1.64	2930	2955	2930	3820	2060	2940	2939.17	1.33	19553	3190	3065	2995	2870	2800	3030	2835	1202	880	500	1880	5	1	240424899	7068	31.28	5.39	12	0.02	94.00	545.00	5300	20240117	-44.53	1290	20230502	127.91	5300	-44.53	20240117	2470	19.03	20240103	5300	-44.53	20240117	1290	127.91	20230502	0.53	N	003280	500	1202 억	3191750	N	N	3253	N	N
82	20240215	160136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2940	-150	5	-4.85	7298898660	2456908	128.62	3110	3120	2925	4015	2165	3090	2970.79	1.40	-174458	3160	3125	3085	3050	3010	3142	3067	1202	925	500	1970	5	1	240424899	7068	31.28	5.39	12	1.02	94.00	545.00	5300	20240117	-44.53	1290	20230502	127.91	5300	-44.53	20240117	2470	19.03	20240103	5300	-44.53	20240117	1290	127.91	20230502	0.49	N	003280	500	1202 억	3370830	N	N	3253	N	N
83	20240215	150137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2930	-160	5	-5.18	6776123160	2278752	119.29	3110	3120	2925	4015	2165	3090	2973.61	1.40	-152528	3160	3125	3085	3050	3010	3142	3067	1202	925	500	1970	5	1	240424899	7044	31.17	5.38	12	0.95	94.00	545.00	5300	20240117	-44.72	1290	20230502	127.13	5300	-44.72	20240117	2470	18.62	20240103	5300	-44.72	20240117	1290	127.13	20230502	0.49	N	003280	500	1202 억	3370830	N	N	1607	N	N
84	20240215	140137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2935	-155	5	-5.02	6131547225	2058801	107.78	3110	3120	2925	4015	2165	3090	2978.21	1.40	-113577	3160	3125	3085	3050	3010	3142	3067	1202	925	500	1970	5	1	240424899	7056	31.22	5.39	12	0.86	94.00	545.00	5300	20240117	-44.62	1290	20230502	127.52	5300	-44.62	20240117	2470	18.83	20240103	5300	-44.62	20240117	1290	127.52	20230502	0.49	N	003280	500	1202 억	3370830	N	N	1607	N	N
85	20240215	130137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2945	-145	5	-4.69	5195996440	1739956	91.09	3110	3120	2930	4015	2165	3090	2986.28	1.40	-82694	3160	3125	3085	3050	3010	3142	3067	1202	925	500	1970	5	1	240424899	7081	31.33	5.40	12	0.72	94.00	545.00	5300	20240117	-44.43	1290	20230502	128.29	5300	-44.43	20240117	2470	19.23	20240103	5300	-44.43	20240117	1290	128.29	20230502	0.49	N	003280	500	1202 억	3370830	N	N	1607	N	N
86	20240215	120137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2960	-130	5	-4.21	4744323215	1587070	83.08	3110	3120	2930	4015	2165	3090	2989.36	1.40	-47772	3160	3125	3085	3050	3010	3142	3067	1202	925	500	1970	5	1	240424899	7117	31.49	5.43	12	0.66	94.00	545.00	5300	20240117	-44.15	1290	20230502	129.46	5300	-44.15	20240117	2470	19.84	20240103	5300	-44.15	20240117	1290	129.46	20230502	0.49	N	003280	500	1202 억	3370830	N	N	1607	N	N
87	20240215	110136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2960	-130	5	-4.21	4378725225	1463530	76.61	3110	3120	2930	4015	2165	3090	2991.89	1.40	-39013	3160	3125	3085	3050	3010	3142	3067	1202	925	500	1970	5	1	240424899	7117	31.49	5.43	12	0.61	94.00	545.00	5300	20240117	-44.15	1290	20230502	129.46	5300	-44.15	20240117	2470	19.84	20240103	5300	-44.15	20240117	1290	129.46	20230502	0.49	N	003280	500	1202 억	3370830	N	N	1607	N	N
88	20240215	100136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2980	-110	5	-3.56	2954420905	981529	51.38	3110	3120	2960	4015	2165	3090	3010.02	1.40	-59482	3160	3125	3085	3050	3010	3142	3067	1202	925	500	1970	5	1	240424899	7165	31.70	5.47	12	0.41	94.00	545.00	5300	20240117	-43.77	1290	20230502	131.01	5300	-43.77	20240117	2470	20.65	20240103	5300	-43.77	20240117	1290	131.01	20230502	0.49	N	003280	500	1202 억	3370830	N	N	1607	N	N
89	20240215	090136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3090	0	3	0.00	152692330	49221	2.58	3110	3120	3080	4015	2165	3090	3102.18	1.40	-9149	3160	3125	3085	3050	3010	3142	3067	1202	925	500	1970	5	1	240424899	7429	32.87	5.67	12	0.02	94.00	545.00	5300	20240117	-41.70	1290	20230502	139.53	5300	-41.70	20240117	2470	25.10	20240103	5300	-41.70	20240117	1290	139.53	20230502	0.49	N	003280	500	1202 억	3370830	N	N	1607	N	N
90	20240214	160136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3090	30	2	0.98	5800957885	1883776	134.11	3070	3120	3045	3975	2145	3060	3079.42	1.41	-14969	3146	3102	3066	3022	2986	3085	3005	1202	915	500	1950	5	1	240424899	7429	32.87	5.67	12	0.78	94.00	545.00	5300	20240117	-41.70	1290	20230502	139.53	5300	-41.70	20240117	2470	25.10	20240103	5300	-41.70	20240117	1290	139.53	20230502	0.50	N	003280	500	1202 억	3392029	N	N	1607	N	N
91	20240214	150136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3085	25	2	0.82	5602509755	1819437	129.53	3070	3120	3045	3975	2145	3060	3079.27	1.41	-16393	3146	3102	3066	3022	2986	3085	3005	1202	915	500	1950	5	1	240424899	7417	32.82	5.66	12	0.76	94.00	545.00	5300	20240117	-41.79	1290	20230502	139.15	5300	-41.79	20240117	2470	24.90	20240103	5300	-41.79	20240117	1290	139.15	20230502	0.50	N	003280	500	1202 억	3392029	N	N	71	N	N
92	20240214	140136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3100	40	2	1.31	4893385000	1590128	113.21	3070	3120	3045	3975	2145	3060	3077.37	1.41	-44239	3146	3102	3066	3022	2986	3085	3005	1202	915	500	1950	5	1	240424899	7453	32.98	5.69	12	0.66	94.00	545.00	5300	20240117	-41.51	1290	20230502	140.31	5300	-41.51	20240117	2470	25.51	20240103	5300	-41.51	20240117	1290	140.31	20230502	0.50	N	003280	500	1202 억	3392029	N	N	71	N	N
93	20240214	130140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3080	20	2	0.65	3489724440	1135902	80.87	3070	3120	3045	3975	2145	3060	3072.22	1.41	-87858	3146	3102	3066	3022	2986	3085	3005	1202	915	500	1950	5	1	240424899	7405	32.77	5.65	12	0.47	94.00	545.00	5300	20240117	-41.89	1290	20230502	138.76	5300	-41.89	20240117	2470	24.70	20240103	5300	-41.89	20240117	1290	138.76	20230502	0.50	N	003280	500	1202 억	3392029	N	N	71	N	N
94	20240214	120136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3060	0	3	0.00	3062083705	996583	70.95	3070	3120	3045	3975	2145	3060	3072.60	1.41	-109477	3146	3102	3066	3022	2986	3085	3005	1202	915	500	1950	5	1	240424899	7357	32.55	5.61	12	0.41	94.00	545.00	5300	20240117	-42.26	1290	20230502	137.21	5300	-42.26	20240117	2470	23.89	20240103	5300	-42.26	20240117	1290	137.21	20230502	0.50	N	003280	500	1202 억	3392029	N	N	71	N	N
95	20240214	110137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3065	5	2	0.16	2702285610	878942	62.57	3070	3120	3045	3975	2145	3060	3074.50	1.41	-88889	3146	3102	3066	3022	2986	3085	3005	1202	915	500	1950	5	1	240424899	7369	32.61	5.62	12	0.37	94.00	545.00	5300	20240117	-42.17	1290	20230502	137.60	5300	-42.17	20240117	2470	24.09	20240103	5300	-42.17	20240117	1290	137.60	20230502	0.50	N	003280	500	1202 억	3392029	N	N	71	N	N
96	20240214	090135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3065	5	2	0.16	152868000	49843	3.55	3070	3075	3060	3975	2145	3060	3067.19	1.41	-22307	3146	3102	3066	3022	2986	3085	3005	1202	915	500	1950	5	1	240424899	7369	32.61	5.62	12	0.02	94.00	545.00	5300	20240117	-42.17	1290	20230502	137.60	5300	-42.17	20240117	2470	24.09	20240103	5300	-42.17	20240117	1290	137.60	20230502	0.50	N	003280	500	1202 억	3392029	N	N	71	N	N
97	20240213	160136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3060	5	2	0.16	4105891155	1337734	112.13	3085	3110	3030	3970	2140	3055	3069.32	1.39	53465	3138	3096	3053	3011	2968	3075	2990	1202	915	500	1950	5	1	240424899	7357	32.55	5.61	12	0.56	94.00	545.00	5300	20240117	-42.26	1290	20230502	137.21	5300	-42.26	20240117	2470	23.89	20240103	5300	-42.26	20240117	1290	137.21	20230502	0.51	N	003280	500	1202 억	3335270	N	N	71	N	N
98	20240213	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3065	10	2	0.33	3897104345	1269538	106.41	3085	3110	3030	3970	2140	3055	3069.70	1.39	57570	3138	3096	3053	3011	2968	3075	2990	1202	915	500	1950	5	1	240424899	7369	32.61	5.62	12	0.53	94.00	545.00	5300	20240117	-42.17	1290	20230502	137.60	5300	-42.17	20240117	2470	24.09	20240103	5300	-42.17	20240117	1290	137.60	20230502	0.51	N	003280	500	1202 억	3335270	N	N	196	N	N
99	20240213	140136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3085	30	2	0.98	3482355125	1134225	95.07	3085	3110	3030	3970	2140	3055	3070.25	1.39	62055	3138	3096	3053	3011	2968	3075	2990	1202	915	500	1950	5	1	240424899	7417	32.82	5.66	12	0.47	94.00	545.00	5300	20240117	-41.79	1290	20230502	139.15	5300	-41.79	20240117	2470	24.90	20240103	5300	-41.79	20240117	1290	139.15	20230502	0.51	N	003280	500	1202 억	3335270	N	N	196	N	N
100	20240213	130135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3070	15	2	0.49	2813406890	917025	76.86	3085	3110	3030	3970	2140	3055	3067.97	1.39	131812	3138	3096	3053	3011	2968	3075	2990	1202	915	500	1950	5	1	240424899	7381	32.66	5.63	12	0.38	94.00	545.00	5300	20240117	-42.08	1290	20230502	137.98	5300	-42.08	20240117	2470	24.29	20240103	5300	-42.08	20240117	1290	137.98	20230502	0.51	N	003280	500	1202 억	3335270	N	N	196	N	N
101	20240213	120136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3060	5	2	0.16	2545040460	829509	69.53	3085	3110	3030	3970	2140	3055	3068.13	1.39	102212	3138	3096	3053	3011	2968	3075	2990	1202	915	500	1950	5	1	240424899	7357	32.55	5.61	12	0.35	94.00	545.00	5300	20240117	-42.26	1290	20230502	137.21	5300	-42.26	20240117	2470	23.89	20240103	5300	-42.26	20240117	1290	137.21	20230502	0.51	N	003280	500	1202 억	3335270	N	N	196	N	N
102	20240213	110136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3055	0	3	0.00	2354663700	767304	64.31	3085	3110	3030	3970	2140	3055	3068.75	1.39	98080	3138	3096	3053	3011	2968	3075	2990	1202	915	500	1950	5	1	240424899	7345	32.50	5.61	12	0.32	94.00	545.00	5300	20240117	-42.36	1290	20230502	136.82	5300	-42.36	20240117	2470	23.68	20240103	5300	-42.36	20240117	1290	136.82	20230502	0.51	N	003280	500	1202 억	3335270	N	N	196	N	N
103	20240213	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3070	15	2	0.49	1813471925	590613	49.50	3085	3110	3030	3970	2140	3055	3070.49	1.39	56237	3138	3096	3053	3011	2968	3075	2990	1202	915	500	1950	5	1	240424899	7381	32.66	5.63	12	0.25	94.00	545.00	5300	20240117	-42.08	1290	20230502	137.98	5300	-42.08	20240117	2470	24.29	20240103	5300	-42.08	20240117	1290	137.98	20230502	0.51	N	003280	500	1202 억	3335270	N	N	196	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History