KissMeData/009070/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20240123	120239	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4465	-145	5	-3.15	1926376605	433337	12.14	4450	4550	4230	5990	3230	4610	4444.84	1.54	0	48105	5160	4885	4690	4415	4220	4787	4317	150	1380	500	3410	5	1	30000000	1340	5.10	0.54	12	1.44	876.00	8338.00	5390	20240117	-17.16	3550	20231023	25.77	5390	-17.16	20240117	3860	15.67	20240109	5390	-17.16	20240117	3550	25.77	20231023	1.68	N	009070	500	150 억	462660	N	N	22	N	N
3	20240123	110238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4475	-135	5	-2.93	1767418865	397781	11.14	4450	4550	4230	5990	3230	4610	4442.52	1.54	0	45102	5160	4885	4690	4415	4220	4787	4317	150	1380	500	3410	5	1	30000000	1343	5.11	0.54	12	1.33	876.00	8338.00	5390	20240117	-16.98	3550	20231023	26.06	5390	-16.98	20240117	3860	15.93	20240109	5390	-16.98	20240117	3550	26.06	20231023	1.68	N	009070	500	150 억	462660	N	N	22	N	N
4	20240123	100238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4420	-190	5	-4.12	1615591745	363716	10.19	4450	4550	4230	5990	3230	4610	4441.16	1.54	0	36879	5160	4885	4690	4415	4220	4787	4317	150	1380	500	3410	5	1	30000000	1326	5.05	0.53	12	1.21	876.00	8338.00	5390	20240117	-18.00	3550	20231023	24.51	5390	-18.00	20240117	3860	14.51	20240109	5390	-18.00	20240117	3550	24.51	20231023	1.68	N	009070	500	150 억	462660	N	N	22	N	N
5	20240123	090238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4540	-70	5	-1.52	148228740	33068	0.93	4450	4550	4450	5990	3230	4610	4476.05	1.54	0	7697	5160	4885	4690	4415	4220	4787	4317	150	1380	500	3410	5	1	30000000	1362	5.18	0.54	12	0.11	876.00	8338.00	5390	20240117	-15.77	3550	20231023	27.89	5390	-15.77	20240117	3860	17.62	20240109	5390	-15.77	20240117	3550	27.89	20231023	1.68	N	009070	500	150 억	462660	N	N	22	N	N
6	20240119	160236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4450	-45	5	-1.00	2193720740	496537	23.31	4395	4465	4335	5840	3150	4495	4417.65	1.54	0	51225	5051	4772	4581	4302	4111	4677	4207	150	1345	500	3320	5	1	30000000	1335	5.08	0.53	12	1.66	876.00	8338.00	5390	20240117	-17.44	3550	20231023	25.35	5390	-17.44	20240117	3860	15.28	20240109	5390	-17.44	20240117	3550	25.35	20231023	1.37	N	009070	500	150 억	460532	N	N	17	N	N
7	20240119	150237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4415	-80	5	-1.78	1812433400	410499	19.27	4395	4465	4335	5840	3150	4495	4414.80	1.54	0	39146	5051	4772	4581	4302	4111	4677	4207	150	1345	500	3320	5	1	30000000	1325	5.04	0.53	12	1.37	876.00	8338.00	5390	20240117	-18.09	3550	20231023	24.37	5390	-18.09	20240117	3860	14.38	20240109	5390	-18.09	20240117	3550	24.37	20231023	1.37	N	009070	500	150 억	460532	N	N	13	N	N
8	20240119	140235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4415	-80	5	-1.78	1479212355	335149	15.74	4395	4465	4335	5840	3150	4495	4413.11	1.54	0	31891	5051	4772	4581	4302	4111	4677	4207	150	1345	500	3320	5	1	30000000	1325	5.04	0.53	12	1.12	876.00	8338.00	5390	20240117	-18.09	3550	20231023	24.37	5390	-18.09	20240117	3860	14.38	20240109	5390	-18.09	20240117	3550	24.37	20231023	1.37	N	009070	500	150 억	460532	N	N	13	N	N
9	20240119	130237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4375	-120	5	-2.67	1262331170	286022	13.43	4395	4465	4335	5840	3150	4495	4412.83	1.54	0	35988	5051	4772	4581	4302	4111	4677	4207	150	1345	500	3320	5	1	30000000	1313	4.99	0.52	12	0.95	876.00	8338.00	5390	20240117	-18.83	3550	20231023	23.24	5390	-18.83	20240117	3860	13.34	20240109	5390	-18.83	20240117	3550	23.24	20231023	1.37	N	009070	500	150 억	460532	N	N	13	N	N
10	20240119	120238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4400	-95	5	-2.11	1057065310	239308	11.24	4395	4465	4335	5840	3150	4495	4416.52	1.54	0	40132	5051	4772	4581	4302	4111	4677	4207	150	1345	500	3320	5	1	30000000	1320	5.02	0.53	12	0.80	876.00	8338.00	5390	20240117	-18.37	3550	20231023	23.94	5390	-18.37	20240117	3860	13.99	20240109	5390	-18.37	20240117	3550	23.94	20231023	1.37	N	009070	500	150 억	460532	N	N	13	N	N
11	20240119	110237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4450	-45	5	-1.00	859461180	194610	9.14	4395	4465	4335	5840	3150	4495	4415.51	1.54	0	30745	5051	4772	4581	4302	4111	4677	4207	150	1345	500	3320	5	1	30000000	1335	5.08	0.53	12	0.65	876.00	8338.00	5390	20240117	-17.44	3550	20231023	25.35	5390	-17.44	20240117	3860	15.28	20240109	5390	-17.44	20240117	3550	25.35	20231023	1.37	N	009070	500	150 억	460532	N	N	13	N	N
12	20240119	100240	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4440	-55	5	-1.22	668448275	151571	7.12	4395	4460	4335	5840	3150	4495	4409.00	1.54	0	28929	5051	4772	4581	4302	4111	4677	4207	150	1345	500	3320	5	1	30000000	1332	5.07	0.53	12	0.51	876.00	8338.00	5390	20240117	-17.63	3550	20231023	25.07	5390	-17.63	20240117	3860	15.03	20240109	5390	-17.63	20240117	3550	25.07	20231023	1.37	N	009070	500	150 억	460532	N	N	13	N	N
13	20240119	090237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4355	-140	5	-3.11	243665875	55518	2.61	4395	4430	4335	5840	3150	4495	4384.99	1.54	0	-8811	5051	4772	4581	4302	4111	4677	4207	150	1345	500	3320	5	1	30000000	1307	4.97	0.52	12	0.19	876.00	8338.00	5390	20240117	-19.20	3550	20231023	22.68	5390	-19.20	20240117	3860	12.82	20240109	5390	-19.20	20240117	3550	22.68	20231023	1.37	N	009070	500	150 억	460532	N	N	13	N	N
14	20240118	160236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4495	-85	5	-1.86	9653213985	2091768	27.52	4650	4860	4390	5950	3210	4580	4615.74	1.45	0	15620	5713	5146	4823	4256	3933	4985	4095	150	1370	500	3380	5	1	30000000	1349	5.13	0.54	12	6.97	876.00	8338.00	5390	20240117	-16.60	3550	20231023	26.62	5390	-16.60	20240117	3860	16.45	20240109	5390	-16.60	20240117	3550	26.62	20231023	1.39	N	009070	500	150 억	433765	N	N	13	N	N
15	20240118	150236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4470	-110	5	-2.40	9271428350	2006562	26.40	4650	4860	4390	5950	3210	4580	4620.63	1.45	0	11851	5713	5146	4823	4256	3933	4985	4095	150	1370	500	3380	5	1	30000000	1341	5.10	0.54	12	6.69	876.00	8338.00	5390	20240117	-17.07	3550	20231023	25.92	5390	-17.07	20240117	3860	15.80	20240109	5390	-17.07	20240117	3550	25.92	20231023	1.39	N	009070	500	150 억	433765	N	N	16	N	N
16	20240118	140237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4515	-65	5	-1.42	8865945305	1916040	25.21	4650	4860	4390	5950	3210	4580	4627.32	1.45	0	23416	5713	5146	4823	4256	3933	4985	4095	150	1370	500	3380	5	1	30000000	1355	5.15	0.54	12	6.39	876.00	8338.00	5390	20240117	-16.23	3550	20231023	27.18	5390	-16.23	20240117	3860	16.97	20240109	5390	-16.23	20240117	3550	27.18	20231023	1.39	N	009070	500	150 억	433765	N	N	16	N	N
17	20240118	130236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4460	-120	5	-2.62	8211909295	1771081	23.30	4650	4860	4390	5950	3210	4580	4636.79	1.45	0	24700	5713	5146	4823	4256	3933	4985	4095	150	1370	500	3380	5	1	30000000	1338	5.09	0.53	12	5.90	876.00	8338.00	5390	20240117	-17.25	3550	20231023	25.63	5390	-17.25	20240117	3860	15.54	20240109	5390	-17.25	20240117	3550	25.63	20231023	1.39	N	009070	500	150 억	433765	N	N	16	N	N
18	20240118	120237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4460	-120	5	-2.62	7986400380	1720636	22.64	4650	4860	4390	5950	3210	4580	4641.68	1.45	0	28088	5713	5146	4823	4256	3933	4985	4095	150	1370	500	3380	5	1	30000000	1338	5.09	0.53	12	5.74	876.00	8338.00	5390	20240117	-17.25	3550	20231023	25.63	5390	-17.25	20240117	3860	15.54	20240109	5390	-17.25	20240117	3550	25.63	20231023	1.39	N	009070	500	150 억	433765	N	N	16	N	N
19	20240118	110237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4500	-80	5	-1.75	7439473920	1598572	21.03	4650	4860	4390	5950	3210	4580	4654.01	1.45	0	42423	5713	5146	4823	4256	3933	4985	4095	150	1370	500	3380	5	1	30000000	1350	5.14	0.54	12	5.33	876.00	8338.00	5390	20240117	-16.51	3550	20231023	26.76	5390	-16.51	20240117	3860	16.58	20240109	5390	-16.51	20240117	3550	26.76	20231023	1.39	N	009070	500	150 억	433765	N	N	16	N	N
20	20240118	100236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4445	-135	5	-2.95	6340083350	1354963	17.83	4650	4860	4390	5950	3210	4580	4679.44	1.45	0	23672	5713	5146	4823	4256	3933	4985	4095	150	1370	500	3380	5	1	30000000	1334	5.07	0.53	12	4.52	876.00	8338.00	5390	20240117	-17.53	3550	20231023	25.21	5390	-17.53	20240117	3860	15.16	20240109	5390	-17.53	20240117	3550	25.21	20231023	1.39	N	009070	500	150 억	433765	N	N	16	N	N
21	20240118	090235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4830	250	2	5.46	1999883045	419019	5.51	4650	4860	4615	5950	3210	4580	4774.58	1.45	0	41989	5713	5146	4823	4256	3933	4985	4095	150	1370	500	3380	5	1	30000000	1449	5.51	0.58	12	1.40	876.00	8338.00	5390	20240117	-10.39	3550	20231023	36.06	5390	-10.39	20240117	3860	25.13	20240109	5390	-10.39	20240117	3550	36.06	20231023	1.39	N	009070	500	150 억	433765	N	N	16	N	N
22	20240117	160235	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	4580	45	2	0.99	38015084735	7558029	306.15	5050	5390	4500	5890	3175	4535	5029.91	1.52	0	-44211	5045	4790	4565	4310	4085	4677	4197	150	1355	500	3350	5	1	30000000	1374	5.23	0.55	12	25.19	876.00	8338.00	5390	20240117	-15.03	3550	20231023	29.01	5390	-15.03	20240117	3860	18.65	20240109	5390	-15.03	20240117	3550	29.01	20231023	1.37	N	009070	500	150 억	457166	N	N	16	N	N
23	20240117	150237	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	4545	10	2	0.22	37232632955	7387146	299.22	5050	5390	4500	5890	3175	4535	5040.19	1.52	0	-43871	5045	4790	4565	4310	4085	4677	4197	150	1355	500	3350	5	1	30000000	1364	5.19	0.55	12	24.62	876.00	8338.00	5390	20240117	-15.68	3550	20231023	28.03	5390	-15.68	20240117	3860	17.75	20240109	5390	-15.68	20240117	3550	28.03	20231023	1.37	N	009070	500	150 억	457166	N	N	34	N	N
24	20240117	140235	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	4510	-25	5	-0.55	36619143890	7252039	293.75	5050	5390	4500	5890	3175	4535	5049.50	1.52	0	-46520	5045	4790	4565	4310	4085	4677	4197	150	1355	500	3350	5	1	30000000	1353	5.15	0.54	12	24.17	876.00	8338.00	5390	20240117	-16.33	3550	20231023	27.04	5390	-16.33	20240117	3860	16.84	20240109	5390	-16.33	20240117	3550	27.04	20231023	1.37	N	009070	500	150 억	457166	N	N	34	N	N
25	20240117	130236	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	4575	40	2	0.88	35629499740	7035439	284.98	5050	5390	4550	5890	3175	4535	5064.29	1.52	0	-48118	5045	4790	4565	4310	4085	4677	4197	150	1355	500	3350	5	1	30000000	1373	5.22	0.55	12	23.45	876.00	8338.00	5390	20240117	-15.12	3550	20231023	28.87	5390	-15.12	20240117	3860	18.52	20240109	5390	-15.12	20240117	3550	28.87	20231023	1.37	N	009070	500	150 억	457166	N	N	34	N	N
26	20240117	120237	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	4715	180	2	3.97	34238319385	6736336	272.86	5050	5390	4715	5890	3175	4535	5082.63	1.52	0	-43477	5045	4790	4565	4310	4085	4677	4197	150	1355	500	3350	5	1	30000000	1415	5.38	0.57	12	22.45	876.00	8338.00	5390	20240117	-12.52	3550	20231023	32.82	5390	-12.52	20240117	3860	22.15	20240109	5390	-12.52	20240117	3550	32.82	20231023	1.37	N	009070	500	150 억	457166	N	N	34	N	N
27	20240117	110237	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	4840	305	2	6.73	31794564110	6230527	252.37	5050	5390	4815	5890	3175	4535	5103.03	1.52	0	-28514	5045	4790	4565	4310	4085	4677	4197	150	1355	500	3350	5	1	30000000	1452	5.53	0.58	12	20.77	876.00	8338.00	5390	20240117	-10.20	3550	20231023	36.34	5390	-10.20	20240117	3860	25.39	20240109	5390	-10.20	20240117	3550	36.34	20231023	1.37	N	009070	500	150 억	457166	N	N	34	N	N
28	20240117	100236	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	5210	675	2	14.88	27252474945	5322285	215.58	5050	5390	4915	5890	3175	4535	5120.45	1.52	0	-18698	5045	4790	4565	4310	4085	4677	4197	150	1355	500	3350	10	1	30000000	1563	5.95	0.62	12	17.74	876.00	8338.00	5390	20240117	-3.34	3550	20231023	46.76	5390	-3.34	20240117	3860	34.97	20240109	5390	-3.34	20240117	3550	46.76	20231023	1.37	N	009070	500	150 억	457166	N	N	34	N	N
29	20240117	090236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5200	665	2	14.66	3026795615	596284	24.15	5050	5200	5000	5890	3175	4535	5076.10	1.52	0	8420	5045	4790	4565	4310	4085	4677	4197	150	1355	500	3350	10	1	30000000	1560	5.94	0.62	12	1.99	876.00	8338.00	5350	20240115	-2.80	3550	20231023	46.48	5350	-2.80	20240115	3860	34.72	20240109	5350	-2.80	20240115	3550	46.48	20231023	1.37	N	009070	500	150 억	457166	N	N	34	N	N
30	20240116	160235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4535	-335	5	-6.88	8298829065	1835917	16.24	4815	4820	4340	6330	3410	4870	4518.74	1.89	0	-91288	5703	5286	4933	4516	4163	5495	4725	150	1460	500	3600	5	1	30000000	1361	5.18	0.54	12	6.12	876.00	8338.00	5350	20240115	-15.23	3550	20231023	27.75	5350	-15.23	20240115	3860	17.49	20240109	5350	-15.23	20240115	3550	27.75	20231023	1.51	N	009070	500	150 억	567447	N	N	34	N	N
31	20240116	150236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4435	-435	5	-8.93	7671836295	1696200	15.00	4815	4820	4340	6330	3410	4870	4521.36	1.89	0	-84916	5703	5286	4933	4516	4163	5495	4725	150	1460	500	3600	5	1	30000000	1331	5.06	0.53	12	5.65	876.00	8338.00	5350	20240115	-17.10	3550	20231023	24.93	5350	-17.10	20240115	3860	14.90	20240109	5350	-17.10	20240115	3550	24.93	20231023	1.51	N	009070	500	150 억	567447	N	N	35	N	N
32	20240116	140236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4395	-475	5	-9.75	6739077420	1483998	13.13	4815	4820	4390	6330	3410	4870	4539.44	1.89	0	-65770	5703	5286	4933	4516	4163	5495	4725	150	1460	500	3600	5	1	30000000	1319	5.02	0.53	12	4.95	876.00	8338.00	5350	20240115	-17.85	3550	20231023	23.80	5350	-17.85	20240115	3860	13.86	20240109	5350	-17.85	20240115	3550	23.80	20231023	1.51	N	009070	500	150 억	567447	N	N	35	N	N
33	20240116	130236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4440	-430	5	-8.83	6327246875	1390675	12.30	4815	4820	4390	6330	3410	4870	4547.97	1.89	0	-52865	5703	5286	4933	4516	4163	5495	4725	150	1460	500	3600	5	1	30000000	1332	5.07	0.53	12	4.64	876.00	8338.00	5350	20240115	-17.01	3550	20231023	25.07	5350	-17.01	20240115	3860	15.03	20240109	5350	-17.01	20240115	3550	25.07	20231023	1.51	N	009070	500	150 억	567447	N	N	35	N	N
34	20240116	120235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4440	-430	5	-8.83	6037555600	1325449	11.72	4815	4820	4390	6330	3410	4870	4553.25	1.89	0	-34001	5703	5286	4933	4516	4163	5495	4725	150	1460	500	3600	5	1	30000000	1332	5.07	0.53	12	4.42	876.00	8338.00	5350	20240115	-17.01	3550	20231023	25.07	5350	-17.01	20240115	3860	15.03	20240109	5350	-17.01	20240115	3550	25.07	20231023	1.51	N	009070	500	150 억	567447	N	N	35	N	N
35	20240116	110235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4430	-440	5	-9.03	5602522365	1227222	10.85	4815	4820	4390	6330	3410	4870	4563.27	1.89	0	-22759	5703	5286	4933	4516	4163	5495	4725	150	1460	500	3600	5	1	30000000	1329	5.06	0.53	12	4.09	876.00	8338.00	5350	20240115	-17.20	3550	20231023	24.79	5350	-17.20	20240115	3860	14.77	20240109	5350	-17.20	20240115	3550	24.79	20231023	1.51	N	009070	500	150 억	567447	N	N	35	N	N
36	20240116	100235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4530	-340	5	-6.98	3844391175	831428	7.35	4815	4820	4475	6330	3410	4870	4621.53	1.89	0	-48223	5703	5286	4933	4516	4163	5495	4725	150	1460	500	3600	5	1	30000000	1359	5.17	0.54	12	2.77	876.00	8338.00	5350	20240115	-15.33	3550	20231023	27.61	5350	-15.33	20240115	3860	17.36	20240109	5350	-15.33	20240115	3550	27.61	20231023	1.51	N	009070	500	150 억	567447	N	N	35	N	N
37	20240116	090234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4760	-110	5	-2.26	846988195	178616	1.58	4815	4820	4660	6330	3410	4870	4736.15	1.89	0	-39001	5703	5286	4933	4516	4163	5495	4725	150	1460	500	3600	5	1	30000000	1428	5.43	0.57	12	0.60	876.00	8338.00	5350	20240115	-11.03	3550	20231023	34.08	5350	-11.03	20240115	3860	23.32	20240109	5350	-11.03	20240115	3550	34.08	20231023	1.51	N	009070	500	150 억	567447	N	N	35	N	N
38	20240115	160234	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	4870	630	2	14.86	56849868420	11228969	159.88	4600	5350	4580	5510	2970	4240	5063.06	1.52	0	98770	4906	4572	4251	3917	3596	4740	4085	150	1270	500	3130	5	1	30000000	1461	5.56	0.58	12	37.43	876.00	8338.00	5350	20240115	-8.97	3550	20231023	37.18	5350	-8.97	20240115	3860	26.17	20240109	5350	-8.97	20240115	3550	37.18	20231023	1.50	N	009070	500	150 억	456968	N	N	35	N	N
39	20240115	150236	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	4875	635	2	14.98	55701025345	10992621	156.52	4600	5350	4580	5510	2970	4240	5067.13	1.52	0	86336	4906	4572	4251	3917	3596	4740	4085	150	1270	500	3130	5	1	30000000	1463	5.57	0.58	12	36.64	876.00	8338.00	5350	20240115	-8.88	3550	20231023	37.32	5350	-8.88	20240115	3860	26.30	20240109	5350	-8.88	20240115	3550	37.32	20231023	1.50	N	009070	500	150 억	456968	N	N	29	N	N
40	20240115	140236	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	4855	615	2	14.50	53993999200	10641277	151.52	4600	5350	4580	5510	2970	4240	5074.02	1.52	0	75284	4906	4572	4251	3917	3596	4740	4085	150	1270	500	3130	5	1	30000000	1457	5.54	0.58	12	35.47	876.00	8338.00	5350	20240115	-9.25	3550	20231023	36.76	5350	-9.25	20240115	3860	25.78	20240109	5350	-9.25	20240115	3550	36.76	20231023	1.50	N	009070	500	150 억	456968	N	N	29	N	N
41	20240115	130234	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	4950	710	2	16.75	51348762850	10104079	143.87	4600	5350	4580	5510	2970	4240	5081.98	1.52	0	66910	4906	4572	4251	3917	3596	4740	4085	150	1270	500	3130	5	1	30000000	1485	5.65	0.59	12	33.68	876.00	8338.00	5350	20240115	-7.48	3550	20231023	39.44	5350	-7.48	20240115	3860	28.24	20240109	5350	-7.48	20240115	3550	39.44	20231023	1.50	N	009070	500	150 억	456968	N	N	29	N	N
42	20240115	120234	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5130	890	2	20.99	48675276455	9573530	136.31	4600	5350	4580	5510	2970	4240	5084.36	1.52	0	22659	4906	4572	4251	3917	3596	4740	4085	150	1270	500	3130	10	1	30000000	1539	5.86	0.62	12	31.91	876.00	8338.00	5350	20240115	-4.11	3550	20231023	44.51	5350	-4.11	20240115	3860	32.90	20240109	5350	-4.11	20240115	3550	44.51	20231023	1.50	N	009070	500	150 억	456968	N	N	29	N	N
43	20240115	110234	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5150	910	2	21.46	46503496865	9152690	130.32	4600	5350	4580	5510	2970	4240	5080.86	1.52	0	22339	4906	4572	4251	3917	3596	4740	4085	150	1270	500	3130	10	1	30000000	1545	5.88	0.62	12	30.51	876.00	8338.00	5350	20240115	-3.74	3550	20231023	45.07	5350	-3.74	20240115	3860	33.42	20240109	5350	-3.74	20240115	3550	45.07	20231023	1.50	N	009070	500	150 억	456968	N	N	29	N	N
44	20240115	100234	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5170	930	2	21.93	40403050885	7971309	113.50	4600	5350	4580	5510	2970	4240	5068.56	1.52	0	31519	4906	4572	4251	3917	3596	4740	4085	150	1270	500	3130	10	1	30000000	1551	5.90	0.62	12	26.57	876.00	8338.00	5350	20240115	-3.36	3550	20231023	45.63	5350	-3.36	20240115	3860	33.94	20240109	5350	-3.36	20240115	3550	45.63	20231023	1.50	N	009070	500	150 억	456968	N	N	29	N	N
45	20240115	090234	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	4820	580	2	13.68	5907944900	1232013	17.54	4600	4975	4580	5510	2970	4240	4795.36	1.52	0	34722	4906	4572	4251	3917	3596	4740	4085	150	1270	500	3130	5	1	30000000	1446	5.50	0.58	12	4.11	876.00	8338.00	5070	20230109	-4.93	3550	20231023	35.77	4975	-3.12	20240115	3860	24.87	20240109	4975	-3.12	20240115	3550	35.77	20231023	1.50	N	009070	500	150 억	456968	N	N	29	N	N
46	20240112	160234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4240	310	2	7.89	28985474655	6707337	25229.78	3965	4585	3930	5100	2755	3930	4321.48	1.56	0	938	3993	3961	3923	3891	3853	3942	3872	150	1170	500	2900	5	1	30000000	1272	4.84	0.51	12	22.36	876.00	8338.00	5070	20230109	-16.37	3550	20231023	19.44	4585	-7.52	20240112	3860	9.84	20240109	4965	-14.60	20230208	3550	19.44	20231023	1.50	N	009070	500	150 억	466700	N	N	29	N	N
47	20240112	150235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4295	365	2	9.29	27894803980	6451197	24266.30	3965	4585	3930	5100	2755	3930	4323.97	1.56	0	-16401	3993	3961	3923	3891	3853	3942	3872	150	1170	500	2900	5	1	30000000	1289	4.90	0.52	12	21.50	876.00	8338.00	5070	20230109	-15.29	3550	20231023	20.99	4585	-6.32	20240112	3860	11.27	20240109	4965	-13.49	20230208	3550	20.99	20231023	1.50	N	009070	500	150 억	466700	N	N	42	N	N
48	20240112	140235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4480	550	2	13.99	16700699745	3878996	14590.92	3965	4585	3930	5100	2755	3930	4305.42	1.56	0	-25632	3993	3961	3923	3891	3853	3942	3872	150	1170	500	2900	5	1	30000000	1344	5.11	0.54	12	12.93	876.00	8338.00	5070	20230109	-11.64	3550	20231023	26.20	4585	-2.29	20240112	3860	16.06	20240109	4965	-9.77	20230208	3550	26.20	20231023	1.50	N	009070	500	150 억	466700	N	N	42	N	N
49	20240112	130233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4030	100	2	2.54	6176805460	1487633	5595.76	3965	4300	3930	5100	2755	3930	4152.10	1.56	0	-7273	3993	3961	3923	3891	3853	3942	3872	150	1170	500	2900	5	1	30000000	1209	4.60	0.48	12	4.96	876.00	8338.00	5070	20230109	-20.51	3550	20231023	13.52	4300	-6.28	20240112	3860	4.40	20240109	4965	-18.83	20230208	3550	13.52	20231023	1.50	N	009070	500	150 억	466700	N	N	42	N	N
50	20240112	120234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4030	100	2	2.54	2784949710	672971	2531.39	3965	4265	3930	5100	2755	3930	4138.29	1.56	0	-10484	3993	3961	3923	3891	3853	3942	3872	150	1170	500	2900	5	1	30000000	1209	4.60	0.48	12	2.24	876.00	8338.00	5070	20230109	-20.51	3550	20231023	13.52	4265	-5.51	20240112	3860	4.40	20240109	4965	-18.83	20230208	3550	13.52	20231023	1.50	N	009070	500	150 억	466700	N	N	42	N	N
51	20240112	110233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4025	95	2	2.42	342221475	85492	321.58	3965	4075	3930	5100	2755	3930	4002.96	1.56	0	2314	3993	3961	3923	3891	3853	3942	3872	150	1170	500	2900	5	1	30000000	1208	4.59	0.48	12	0.28	876.00	8338.00	5070	20230109	-20.61	3550	20231023	13.38	4090	-1.59	20240104	3860	4.27	20240109	4965	-18.93	20230208	3550	13.38	20231023	1.50	N	009070	500	150 억	466700	N	N	42	N	N
52	20240112	100234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3960	30	2	0.76	59046515	14919	56.12	3965	3970	3930	5100	2755	3930	3957.81	1.56	0	-2210	3993	3961	3923	3891	3853	3942	3872	150	1170	500	2900	5	1	30000000	1188	4.52	0.47	12	0.05	876.00	8338.00	5070	20230109	-21.89	3550	20231023	11.55	4090	-3.18	20240104	3860	2.59	20240109	4965	-20.24	20230208	3550	11.55	20231023	1.50	N	009070	500	150 억	466700	N	N	42	N	N
53	20240112	090234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3945	15	2	0.38	7022505	1771	6.66	3965	3970	3945	5100	2755	3930	3965.28	1.56	0	-240	3993	3961	3923	3891	3853	3942	3872	150	1170	500	2900	5	1	30000000	1184	4.50	0.47	12	0.01	876.00	8338.00	5070	20230109	-22.19	3550	20231023	11.13	4090	-3.55	20240104	3860	2.20	20240109	4965	-20.54	20230208	3550	11.13	20231023	1.50	N	009070	500	150 억	466700	N	N	42	N	N
54	20240111	160233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3930	30	2	0.77	104169685	26562	93.71	3955	3955	3885	5070	2730	3900	3921.77	1.55	0	5326	3946	3922	3891	3867	3836	3927	3872	150	1170	500	2880	5	1	30000000	1179	4.49	0.47	12	0.09	876.00	8338.00	5070	20230109	-22.49	3550	20231023	10.70	4090	-3.91	20240104	3860	1.81	20240109	4965	-20.85	20230208	3550	10.70	20231023	1.51	N	009070	500	150 억	464904	N	N	42	N	N
55	20240111	150234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3910	10	2	0.26	100308360	25579	90.24	3955	3955	3885	5070	2730	3900	3921.61	1.55	0	5327	3946	3922	3891	3867	3836	3927	3872	150	1170	500	2880	5	1	30000000	1173	4.46	0.47	12	0.09	876.00	8338.00	5070	20230109	-22.88	3550	20231023	10.14	4090	-4.40	20240104	3860	1.30	20240109	4965	-21.25	20230208	3550	10.14	20231023	1.51	N	009070	500	150 억	464904	N	N	35	N	N
56	20240111	140233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3915	15	2	0.38	81438130	20748	73.20	3955	3955	3885	5070	2730	3900	3925.25	1.55	0	5326	3946	3922	3891	3867	3836	3927	3872	150	1170	500	2880	5	1	30000000	1175	4.47	0.47	12	0.07	876.00	8338.00	5070	20230109	-22.78	3550	20231023	10.28	4090	-4.28	20240104	3860	1.42	20240109	4965	-21.15	20230208	3550	10.28	20231023	1.51	N	009070	500	150 억	464904	N	N	35	N	N
57	20240111	130233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3930	30	2	0.77	76776970	19558	69.00	3955	3955	3885	5070	2730	3900	3925.76	1.55	0	5621	3946	3922	3891	3867	3836	3927	3872	150	1170	500	2880	5	1	30000000	1179	4.49	0.47	12	0.07	876.00	8338.00	5070	20230109	-22.49	3550	20231023	10.70	4090	-3.91	20240104	3860	1.81	20240109	4965	-20.85	20230208	3550	10.70	20231023	1.51	N	009070	500	150 억	464904	N	N	35	N	N
58	20240111	120234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3940	40	2	1.03	72774915	18539	65.40	3955	3955	3885	5070	2730	3900	3925.67	1.55	0	5621	3946	3922	3891	3867	3836	3927	3872	150	1170	500	2880	5	1	30000000	1182	4.50	0.47	12	0.06	876.00	8338.00	5070	20230109	-22.29	3550	20231023	10.99	4090	-3.67	20240104	3860	2.07	20240109	4965	-20.64	20230208	3550	10.99	20231023	1.51	N	009070	500	150 억	464904	N	N	35	N	N
59	20240111	110233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3915	15	2	0.38	34538315	8790	31.01	3955	3955	3885	5070	2730	3900	3929.68	1.55	0	883	3946	3922	3891	3867	3836	3927	3872	150	1170	500	2880	5	1	30000000	1175	4.47	0.47	12	0.03	876.00	8338.00	5070	20230109	-22.78	3550	20231023	10.28	4090	-4.28	20240104	3860	1.42	20240109	4965	-21.15	20230208	3550	10.28	20231023	1.51	N	009070	500	150 억	464904	N	N	35	N	N
60	20240111	100233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3945	45	2	1.15	24482545	6216	21.93	3955	3955	3915	5070	2730	3900	3939.39	1.55	0	769	3946	3922	3891	3867	3836	3927	3872	150	1170	500	2880	5	1	30000000	1184	4.50	0.47	12	0.02	876.00	8338.00	5070	20230109	-22.19	3550	20231023	11.13	4090	-3.55	20240104	3860	2.20	20240109	4965	-20.54	20230208	3550	11.13	20231023	1.51	N	009070	500	150 억	464904	N	N	35	N	N
61	20240111	090233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3955	55	2	1.41	1488390	378	1.33	3955	3955	3955	5070	2730	3900	3955.00	1.55	0	58	3946	3922	3891	3867	3836	3927	3872	150	1170	500	2880	5	1	30000000	1187	4.51	0.47	12	0.00	876.00	8338.00	5070	20230109	-21.99	3550	20231023	11.41	4090	-3.30	20240104	3860	2.46	20240109	4965	-20.34	20230208	3550	11.41	20231023	1.51	N	009070	500	150 억	464904	N	N	35	N	N
62	20240110	160232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3900	15	2	0.39	108891785	28009	79.03	3900	3915	3860	5050	2720	3885	3887.74	1.54	0	-53	3975	3930	3895	3850	3815	3912	3832	150	1165	500	2870	5	1	30000000	1170	4.45	0.47	12	0.09	876.00	8338.00	5070	20230109	-23.08	3550	20231023	9.86	4090	-4.65	20240104	3860	1.04	20240110	4965	-21.45	20230208	3550	9.86	20231023	1.52	N	009070	500	150 억	461895	N	N	35	N	N
63	20240110	150232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3895	10	2	0.26	96924945	24932	70.34	3900	3915	3860	5050	2720	3885	3887.57	1.54	0	-1087	3975	3930	3895	3850	3815	3912	3832	150	1165	500	2870	5	1	30000000	1169	4.45	0.47	12	0.08	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	4090	-4.77	20240104	3860	0.91	20240110	4965	-21.55	20230208	3550	9.72	20231023	1.52	N	009070	500	150 억	461895	N	N	36	N	N
64	20240110	140233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3895	10	2	0.26	95347815	24526	69.20	3900	3915	3860	5050	2720	3885	3887.62	1.54	0	-1333	3975	3930	3895	3850	3815	3912	3832	150	1165	500	2870	5	1	30000000	1169	4.45	0.47	12	0.08	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	4090	-4.77	20240104	3860	0.91	20240110	4965	-21.55	20230208	3550	9.72	20231023	1.52	N	009070	500	150 억	461895	N	N	36	N	N
65	20240110	130233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3900	15	2	0.39	64054650	16471	46.47	3900	3910	3860	5050	2720	3885	3888.94	1.54	0	-2059	3975	3930	3895	3850	3815	3912	3832	150	1165	500	2870	5	1	30000000	1170	4.45	0.47	12	0.05	876.00	8338.00	5070	20230109	-23.08	3550	20231023	9.86	4090	-4.65	20240104	3860	1.04	20240110	4965	-21.45	20230208	3550	9.86	20231023	1.52	N	009070	500	150 억	461895	N	N	36	N	N
66	20240110	120233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3885	0	3	0.00	62771750	16141	45.54	3900	3910	3860	5050	2720	3885	3888.96	1.54	0	-2057	3975	3930	3895	3850	3815	3912	3832	150	1165	500	2870	5	1	30000000	1166	4.43	0.47	12	0.05	876.00	8338.00	5070	20230109	-23.37	3550	20231023	9.44	4090	-5.01	20240104	3860	0.65	20240110	4965	-21.75	20230208	3550	9.44	20231023	1.52	N	009070	500	150 억	461895	N	N	36	N	N
67	20240110	110233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3890	5	2	0.13	42966940	11047	31.17	3900	3910	3860	5050	2720	3885	3889.47	1.54	0	-2012	3975	3930	3895	3850	3815	3912	3832	150	1165	500	2870	5	1	30000000	1167	4.44	0.47	12	0.04	876.00	8338.00	5070	20230109	-23.27	3550	20231023	9.58	4090	-4.89	20240104	3860	0.78	20240110	4965	-21.65	20230208	3550	9.58	20231023	1.52	N	009070	500	150 억	461895	N	N	36	N	N
68	20240110	100232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3910	25	2	0.64	23685805	6096	17.20	3900	3910	3860	5050	2720	3885	3885.47	1.54	0	-1590	3975	3930	3895	3850	3815	3912	3832	150	1165	500	2870	5	1	30000000	1173	4.46	0.47	12	0.02	876.00	8338.00	5070	20230109	-22.88	3550	20231023	10.14	4090	-4.40	20240104	3860	1.30	20240110	4965	-21.25	20230208	3550	10.14	20231023	1.52	N	009070	500	150 억	461895	N	N	36	N	N
69	20240110	090233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3860	-25	5	-0.64	1686505	435	1.23	3900	3900	3860	5050	2720	3885	3877.02	1.54	0	-201	3975	3930	3895	3850	3815	3912	3832	150	1165	500	2870	5	1	30000000	1158	4.41	0.46	12	0.00	876.00	8338.00	5070	20230109	-23.87	3550	20231023	8.73	4090	-5.62	20240104	3860	0.00	20240110	4965	-22.26	20230208	3550	8.73	20231023	1.52	N	009070	500	150 억	461895	N	N	36	N	N
70	20240109	160232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3885	-35	5	-0.89	137611865	35392	227.00	3920	3940	3860	5090	2745	3920	3888.22	1.54	0	-390	3980	3950	3925	3895	3870	3937	3882	150	1170	500	2900	5	1	30000000	1166	4.43	0.47	12	0.12	876.00	8338.00	5070	20230109	-23.37	3550	20231023	9.44	4090	-5.01	20240104	3860	0.65	20240109	5070	-23.37	20230109	3550	9.44	20231023	1.51	N	009070	500	150 억	461049	N	N	36	N	N
71	20240109	150233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3885	-35	5	-0.89	123417290	31724	203.48	3920	3940	3865	5090	2745	3920	3890.34	1.54	0	-292	3980	3950	3925	3895	3870	3937	3882	150	1170	500	2900	5	1	30000000	1166	4.43	0.47	12	0.11	876.00	8338.00	5070	20230109	-23.37	3550	20231023	9.44	4090	-5.01	20240104	3865	0.52	20240109	5070	-23.37	20230109	3550	9.44	20231023	1.51	N	009070	500	150 억	461049	N	N	117	N	N
72	20240109	140232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3900	-20	5	-0.51	85674960	21987	141.02	3920	3940	3880	5090	2745	3920	3896.62	1.54	0	81	3980	3950	3925	3895	3870	3937	3882	150	1170	500	2900	5	1	30000000	1170	4.45	0.47	12	0.07	876.00	8338.00	5070	20230109	-23.08	3550	20231023	9.86	4090	-4.65	20240104	3870	0.78	20240102	5070	-23.08	20230109	3550	9.86	20231023	1.51	N	009070	500	150 억	461049	N	N	117	N	N
73	20240109	130232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3920	0	3	0.00	68634200	17619	113.01	3920	3940	3880	5090	2745	3920	3895.47	1.54	0	386	3980	3950	3925	3895	3870	3937	3882	150	1170	500	2900	5	1	30000000	1176	4.47	0.47	12	0.06	876.00	8338.00	5070	20230109	-22.68	3550	20231023	10.42	4090	-4.16	20240104	3870	1.29	20240102	5070	-22.68	20230109	3550	10.42	20231023	1.51	N	009070	500	150 억	461049	N	N	117	N	N
74	20240109	120234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3890	-30	5	-0.77	58251180	14952	95.90	3920	3940	3880	5090	2745	3920	3895.88	1.54	0	438	3980	3950	3925	3895	3870	3937	3882	150	1170	500	2900	5	1	30000000	1167	4.44	0.47	12	0.05	876.00	8338.00	5070	20230109	-23.27	3550	20231023	9.58	4090	-4.89	20240104	3870	0.52	20240102	5070	-23.27	20230109	3550	9.58	20231023	1.51	N	009070	500	150 억	461049	N	N	117	N	N
75	20240109	110232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3890	-30	5	-0.77	42029285	10779	69.14	3920	3940	3880	5090	2745	3920	3899.18	1.54	0	121	3980	3950	3925	3895	3870	3937	3882	150	1170	500	2900	5	1	30000000	1167	4.44	0.47	12	0.04	876.00	8338.00	5070	20230109	-23.27	3550	20231023	9.58	4090	-4.89	20240104	3870	0.52	20240102	5070	-23.27	20230109	3550	9.58	20231023	1.51	N	009070	500	150 억	461049	N	N	117	N	N
76	20240109	100232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3900	-20	5	-0.51	22819545	5839	37.45	3920	3940	3880	5090	2745	3920	3908.13	1.54	0	-148	3980	3950	3925	3895	3870	3937	3882	150	1170	500	2900	5	1	30000000	1170	4.45	0.47	12	0.02	876.00	8338.00	5070	20230109	-23.08	3550	20231023	9.86	4090	-4.65	20240104	3870	0.78	20240102	5070	-23.08	20230109	3550	9.86	20231023	1.51	N	009070	500	150 억	461049	N	N	117	N	N
77	20240109	090232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3940	20	2	0.51	4170240	1060	6.80	3920	3940	3920	5090	2745	3920	3934.19	1.54	0	-725	3980	3950	3925	3895	3870	3937	3882	150	1170	500	2900	5	1	30000000	1182	4.50	0.47	12	0.00	876.00	8338.00	5070	20230109	-22.29	3550	20231023	10.99	4090	-3.67	20240104	3870	1.81	20240102	5070	-22.29	20230109	3550	10.99	20231023	1.51	N	009070	500	150 억	461049	N	N	117	N	N
78	20240108	160232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3920	-15	5	-0.38	61086275	15591	64.02	3955	3955	3900	5110	2755	3935	3918.04	1.54	-3484	-660	4028	3981	3958	3911	3888	3970	3900	150	1175	500	2910	5	1	30000000	1176	4.47	0.47	12	0.05	876.00	8338.00	5070	20230109	-22.68	3550	20231023	10.42	4090	-4.16	20240104	3870	1.29	20240102	5070	-22.68	20230109	3550	10.42	20231023	1.50	N	009070	500	150 억	461437	N	N	117	N	N
79	20240108	150233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3905	-30	5	-0.76	52329655	13349	54.82	3955	3955	3905	5110	2755	3935	3920.12	1.54	-3484	-643	4028	3981	3958	3911	3888	3970	3900	150	1175	500	2910	5	1	30000000	1172	4.46	0.47	12	0.04	876.00	8338.00	5070	20230109	-22.98	3550	20231023	10.00	4090	-4.52	20240104	3870	0.90	20240102	5070	-22.98	20230109	3550	10.00	20231023	1.50	N	009070	500	150 억	461437	N	N	129	N	N
80	20240108	140232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3915	-20	5	-0.51	42459880	10826	44.46	3955	3955	3910	5110	2755	3935	3922.03	1.54	-3484	57	4028	3981	3958	3911	3888	3970	3900	150	1175	500	2910	5	1	30000000	1175	4.47	0.47	12	0.04	876.00	8338.00	5070	20230109	-22.78	3550	20231023	10.28	4090	-4.28	20240104	3870	1.16	20240102	5070	-22.78	20230109	3550	10.28	20231023	1.50	N	009070	500	150 억	461437	N	N	129	N	N
81	20240108	130231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3915	-20	5	-0.51	41833205	10666	43.80	3955	3955	3910	5110	2755	3935	3922.11	1.54	-3484	68	4028	3981	3958	3911	3888	3970	3900	150	1175	500	2910	5	1	30000000	1175	4.47	0.47	12	0.04	876.00	8338.00	5070	20230109	-22.78	3550	20231023	10.28	4090	-4.28	20240104	3870	1.16	20240102	5070	-22.78	20230109	3550	10.28	20231023	1.50	N	009070	500	150 억	461437	N	N	129	N	N
82	20240108	120233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3915	-20	5	-0.51	35886375	9150	37.57	3955	3955	3910	5110	2755	3935	3922.01	1.54	-3484	370	4028	3981	3958	3911	3888	3970	3900	150	1175	500	2910	5	1	30000000	1175	4.47	0.47	12	0.03	876.00	8338.00	5070	20230109	-22.78	3550	20231023	10.28	4090	-4.28	20240104	3870	1.16	20240102	5070	-22.78	20230109	3550	10.28	20231023	1.50	N	009070	500	150 억	461437	N	N	129	N	N
83	20240108	110232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3920	-15	5	-0.38	22322075	5689	23.36	3955	3955	3910	5110	2755	3935	3923.72	1.54	-3484	476	4028	3981	3958	3911	3888	3970	3900	150	1175	500	2910	5	1	30000000	1176	4.47	0.47	12	0.02	876.00	8338.00	5070	20230109	-22.68	3550	20231023	10.42	4090	-4.16	20240104	3870	1.29	20240102	5070	-22.68	20230109	3550	10.42	20231023	1.50	N	009070	500	150 억	461437	N	N	129	N	N
84	20240108	100234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3930	-5	5	-0.13	14071735	3584	14.72	3955	3955	3910	5110	2755	3935	3926.26	1.54	-3484	556	4028	3981	3958	3911	3888	3970	3900	150	1175	500	2910	5	1	30000000	1179	4.49	0.47	12	0.01	876.00	8338.00	5070	20230109	-22.49	3550	20231023	10.70	4090	-3.91	20240104	3870	1.55	20240102	5070	-22.49	20230109	3550	10.70	20231023	1.50	N	009070	500	150 억	461437	N	N	129	N	N
85	20240108	090232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3940	5	2	0.13	283975	72	0.30	3955	3955	3940	5110	2755	3935	3944.23	1.54	-3484	-50	4028	3981	3958	3911	3888	3970	3900	150	1175	500	2910	5	1	30000000	1182	4.50	0.47	12	0.00	876.00	8338.00	5070	20230109	-22.29	3550	20231023	10.99	4090	-3.67	20240104	3870	1.81	20240102	5070	-22.29	20230109	3550	10.99	20231023	1.50	N	009070	500	150 억	461437	N	N	129	N	N
86	20240105	160232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3935	-55	5	-1.38	96597300	24352	31.11	3985	4005	3935	5180	2795	3990	3966.71	1.55	0	660	4160	4075	4005	3920	3850	4067	3912	150	1190	500	2950	5	1	30000000	1181	4.49	0.47	12	0.08	876.00	8338.00	5070	20230109	-22.39	3550	20231023	10.85	4090	-3.79	20240104	3870	1.68	20240102	5070	-22.39	20230109	3550	10.85	20231023	1.49	N	009070	500	150 억	464269	N	N	129	N	N
87	20240105	150231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3955	-35	5	-0.88	77166200	19424	24.81	3985	4005	3945	5180	2795	3990	3972.72	1.55	0	976	4160	4075	4005	3920	3850	4067	3912	150	1190	500	2950	5	1	30000000	1187	4.51	0.47	12	0.06	876.00	8338.00	5070	20230109	-21.99	3550	20231023	11.41	4090	-3.30	20240104	3870	2.20	20240102	5070	-21.99	20230109	3550	11.41	20231023	1.49	N	009070	500	150 억	464269	N	N	150	N	N
88	20240105	140232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3965	-25	5	-0.63	56718470	14254	18.21	3985	4005	3950	5180	2795	3990	3979.13	1.55	0	1094	4160	4075	4005	3920	3850	4067	3912	150	1190	500	2950	5	1	30000000	1190	4.53	0.48	12	0.05	876.00	8338.00	5070	20230109	-21.79	3550	20231023	11.69	4090	-3.06	20240104	3870	2.45	20240102	5070	-21.79	20230109	3550	11.69	20231023	1.49	N	009070	500	150 억	464269	N	N	150	N	N
89	20240105	130232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4000	10	2	0.25	53337790	13405	17.12	3985	4005	3950	5180	2795	3990	3978.95	1.55	0	1131	4160	4075	4005	3920	3850	4067	3912	150	1190	500	2950	5	1	30000000	1200	4.57	0.48	12	0.04	876.00	8338.00	5070	20230109	-21.10	3550	20231023	12.68	4090	-2.20	20240104	3870	3.36	20240102	5070	-21.10	20230109	3550	12.68	20231023	1.49	N	009070	500	150 억	464269	N	N	150	N	N
90	20240105	120232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4005	15	2	0.38	45985055	11562	14.77	3985	4005	3950	5180	2795	3990	3977.26	1.55	0	1189	4160	4075	4005	3920	3850	4067	3912	150	1190	500	2950	5	1	30000000	1202	4.57	0.48	12	0.04	876.00	8338.00	5070	20230109	-21.01	3550	20231023	12.82	4090	-2.08	20240104	3870	3.49	20240102	5070	-21.01	20230109	3550	12.82	20231023	1.49	N	009070	500	150 억	464269	N	N	150	N	N
91	20240105	110231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3995	5	2	0.13	40192970	10112	12.92	3985	3995	3950	5180	2795	3990	3974.78	1.55	0	1184	4160	4075	4005	3920	3850	4067	3912	150	1190	500	2950	5	1	30000000	1199	4.56	0.48	12	0.03	876.00	8338.00	5070	20230109	-21.20	3550	20231023	12.54	4090	-2.32	20240104	3870	3.23	20240102	5070	-21.20	20230109	3550	12.54	20231023	1.49	N	009070	500	150 억	464269	N	N	150	N	N
92	20240105	100232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3985	-5	5	-0.13	31164200	7841	10.02	3985	3995	3950	5180	2795	3990	3974.52	1.55	0	1194	4160	4075	4005	3920	3850	4067	3912	150	1190	500	2950	5	1	30000000	1196	4.55	0.48	12	0.03	876.00	8338.00	5070	20230109	-21.40	3550	20231023	12.25	4090	-2.57	20240104	3870	2.97	20240102	5070	-21.40	20230109	3550	12.25	20231023	1.49	N	009070	500	150 억	464269	N	N	150	N	N
93	20240105	090232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3990	0	3	0.00	2435370	611	0.78	3985	3990	3985	5180	2795	3990	3985.88	1.55	0	-12	4160	4075	4005	3920	3850	4067	3912	150	1190	500	2950	5	1	30000000	1197	4.55	0.48	12	0.00	876.00	8338.00	5070	20230109	-21.30	3550	20231023	12.39	4090	-2.44	20240104	3870	3.10	20240102	5070	-21.30	20230109	3550	12.39	20231023	1.49	N	009070	500	150 억	464269	N	N	150	N	N
94	20240104	160230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3990	55	2	1.40	309329205	77371	287.04	3990	4090	3935	5110	2755	3935	3998.01	1.54	0	498	3988	3961	3933	3906	3878	3975	3920	150	1175	500	2910	5	1	30000000	1197	4.55	0.48	12	0.26	876.00	8338.00	5070	20230109	-21.30	3550	20231023	12.39	4090	-2.44	20240104	3870	3.10	20240102	5070	-21.30	20230109	3550	12.39	20231023	1.50	N	009070	500	150 억	462436	N	N	150	N	N
95	20240104	150231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3975	40	2	1.02	295613650	73917	274.22	3990	4090	3935	5110	2755	3935	3999.26	1.54	0	840	3988	3961	3933	3906	3878	3975	3920	150	1175	500	2910	5	1	30000000	1193	4.54	0.48	12	0.25	876.00	8338.00	5070	20230109	-21.60	3550	20231023	11.97	4090	-2.81	20240104	3870	2.71	20240102	5070	-21.60	20230109	3550	11.97	20231023	1.50	N	009070	500	150 억	462436	N	N	278	N	N
96	20240104	140231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3995	60	2	1.52	251648755	62898	233.34	3990	4090	3935	5110	2755	3935	4000.90	1.54	0	103	3988	3961	3933	3906	3878	3975	3920	150	1175	500	2910	5	1	30000000	1199	4.56	0.48	12	0.21	876.00	8338.00	5070	20230109	-21.20	3550	20231023	12.54	4090	-2.32	20240104	3870	3.23	20240102	5070	-21.20	20230109	3550	12.54	20231023	1.50	N	009070	500	150 억	462436	N	N	278	N	N
97	20240104	130231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3950	15	2	0.38	97543675	24632	91.38	3990	3995	3935	5110	2755	3935	3960.04	1.54	0	-455	3988	3961	3933	3906	3878	3975	3920	150	1175	500	2910	5	1	30000000	1185	4.51	0.47	12	0.08	876.00	8338.00	5070	20230109	-22.09	3550	20231023	11.27	3995	-1.13	20240104	3870	2.07	20240102	5070	-22.09	20230109	3550	11.27	20231023	1.50	N	009070	500	150 억	462436	N	N	278	N	N
98	20240104	120230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3965	30	2	0.76	83560770	21092	78.25	3990	3995	3935	5110	2755	3935	3961.73	1.54	0	-541	3988	3961	3933	3906	3878	3975	3920	150	1175	500	2910	5	1	30000000	1190	4.53	0.48	12	0.07	876.00	8338.00	5070	20230109	-21.79	3550	20231023	11.69	3995	-0.75	20240104	3870	2.45	20240102	5070	-21.79	20230109	3550	11.69	20231023	1.50	N	009070	500	150 억	462436	N	N	278	N	N
99	20240104	110230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3960	25	2	0.64	62114545	15675	58.15	3990	3995	3935	5110	2755	3935	3962.65	1.54	0	-1914	3988	3961	3933	3906	3878	3975	3920	150	1175	500	2910	5	1	30000000	1188	4.52	0.47	12	0.05	876.00	8338.00	5070	20230109	-21.89	3550	20231023	11.55	3995	-0.88	20240104	3870	2.33	20240102	5070	-21.89	20230109	3550	11.55	20231023	1.50	N	009070	500	150 억	462436	N	N	278	N	N
100	20240104	100230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3955	20	2	0.51	40757080	10269	38.10	3990	3995	3935	5110	2755	3935	3968.94	1.54	0	-2450	3988	3961	3933	3906	3878	3975	3920	150	1175	500	2910	5	1	30000000	1187	4.51	0.47	12	0.03	876.00	8338.00	5070	20230109	-21.99	3550	20231023	11.41	3995	-1.00	20240104	3870	2.20	20240102	5070	-21.99	20230109	3550	11.41	20231023	1.50	N	009070	500	150 억	462436	N	N	278	N	N
101	20240104	090232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3935	0	3	0.00	6135580	1540	5.71	3990	3990	3935	5110	2755	3935	3984.14	1.54	0	-310	3988	3961	3933	3906	3878	3975	3920	150	1175	500	2910	5	1	30000000	1181	4.49	0.47	12	0.01	876.00	8338.00	5070	20230109	-22.39	3550	20231023	10.85	3990	-1.38	20240104	3870	1.68	20240102	5070	-22.39	20230109	3550	10.85	20231023	1.50	N	009070	500	150 억	462436	N	N	278	N	N
102	20240103	160230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3935	15	2	0.38	106043360	26954	118.30	3920	3960	3905	5090	2745	3920	3934.23	1.55	0	1410	3966	3942	3906	3882	3846	3955	3895	150	1170	500	2900	5	1	30000000	1181	4.49	0.47	12	0.09	876.00	8338.00	5070	20230109	-22.39	3550	20231023	10.85	3960	-0.63	20240103	3870	1.68	20240102	5070	-22.39	20230109	3550	10.85	20231023	1.50	N	009070	500	150 억	464550	N	N	278	N	N
103	20240103	150230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3945	25	2	0.64	96620420	24562	107.80	3920	3960	3905	5090	2745	3920	3933.74	1.55	0	2257	3966	3942	3906	3882	3846	3955	3895	150	1170	500	2900	5	1	30000000	1184	4.50	0.47	12	0.08	876.00	8338.00	5070	20230109	-22.19	3550	20231023	11.13	3960	-0.38	20240103	3870	1.94	20240102	5070	-22.19	20230109	3550	11.13	20231023	1.50	N	009070	500	150 억	464550	N	N	2	N	N
104	20240103	140228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3955	35	2	0.89	73027300	18581	81.55	3920	3960	3905	5090	2745	3920	3930.21	1.55	0	2798	3966	3942	3906	3882	3846	3955	3895	150	1170	500	2900	5	1	30000000	1187	4.51	0.47	12	0.06	876.00	8338.00	5070	20230109	-21.99	3550	20231023	11.41	3960	-0.13	20240103	3870	2.20	20240102	5070	-21.99	20230109	3550	11.41	20231023	1.50	N	009070	500	150 억	464550	N	N	2	N	N
105	20240103	130230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3945	25	2	0.64	60133620	15315	67.22	3920	3950	3905	5090	2745	3920	3926.45	1.55	0	2145	3966	3942	3906	3882	3846	3955	3895	150	1170	500	2900	5	1	30000000	1184	4.50	0.47	12	0.05	876.00	8338.00	5070	20230109	-22.19	3550	20231023	11.13	3950	-0.13	20240103	3870	1.94	20240102	5070	-22.19	20230109	3550	11.13	20231023	1.50	N	009070	500	150 억	464550	N	N	2	N	N
106	20240103	120232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3945	25	2	0.64	55022720	14018	61.53	3920	3950	3905	5090	2745	3920	3925.15	1.55	0	2068	3966	3942	3906	3882	3846	3955	3895	150	1170	500	2900	5	1	30000000	1184	4.50	0.47	12	0.05	876.00	8338.00	5070	20230109	-22.19	3550	20231023	11.13	3950	-0.13	20240103	3870	1.94	20240102	5070	-22.19	20230109	3550	11.13	20231023	1.50	N	009070	500	150 억	464550	N	N	2	N	N
107	20240103	110231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3930	10	2	0.26	36343520	9266	40.67	3920	3950	3905	5090	2745	3920	3922.24	1.55	0	397	3966	3942	3906	3882	3846	3955	3895	150	1170	500	2900	5	1	30000000	1179	4.49	0.47	12	0.03	876.00	8338.00	5070	20230109	-22.49	3550	20231023	10.70	3950	-0.51	20240103	3870	1.55	20240102	5070	-22.49	20230109	3550	10.70	20231023	1.50	N	009070	500	150 억	464550	N	N	2	N	N
108	20240103	100230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3920	0	3	0.00	22799685	5817	25.53	3920	3950	3905	5090	2745	3920	3919.49	1.55	0	-102	3966	3942	3906	3882	3846	3955	3895	150	1170	500	2900	5	1	30000000	1176	4.47	0.47	12	0.02	876.00	8338.00	5070	20230109	-22.68	3550	20231023	10.42	3950	-0.76	20240103	3870	1.29	20240102	5070	-22.68	20230109	3550	10.42	20231023	1.50	N	009070	500	150 억	464550	N	N	2	N	N
109	20240103	090230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3905	-15	5	-0.38	329100	84	0.37	3920	3920	3905	5090	2745	3920	3917.86	1.55	0	-18	3966	3942	3906	3882	3846	3955	3895	150	1170	500	2900	5	1	30000000	1172	4.46	0.47	12	0.00	876.00	8338.00	5070	20230109	-22.98	3550	20231023	10.00	3930	-0.64	20240102	3870	0.90	20240102	5070	-22.98	20230109	3550	10.00	20231023	1.50	N	009070	500	150 억	464550	N	N	2	N	N
110	20240102	160230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3920	25	2	0.64	85203965	21808	100.19	3875	3930	3870	5060	2730	3895	3906.98	1.55	0	-258	3921	3907	3886	3872	3851	3912	3877	150	1165	500	2880	5	1	30000000	1176	4.47	0.47	12	0.07	876.00	8338.00	5070	20230109	-22.68	3550	20231023	10.42	3930	-0.25	20240102	3870	1.29	20240102	5070	-22.68	20230109	3550	10.42	20231023	1.50	N	009070	500	150 억	464872	N	N	2	N	N
111	20240102	150229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3920	25	2	0.64	55689245	14279	65.60	3875	3920	3870	5060	2730	3895	3900.08	1.55	0	-214	3921	3907	3886	3872	3851	3912	3877	150	1165	500	2880	5	1	30000000	1176	4.47	0.47	12	0.05	876.00	8338.00	5070	20230109	-22.68	3550	20231023	10.42	3920	0.00	20240102	3870	1.29	20240102	5070	-22.68	20230109	3550	10.42	20231023	1.50	N	009070	500	150 억	464872	N	N	6	N	N
112	20240102	140230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3920	25	2	0.64	36866580	9461	43.46	3875	3920	3870	5060	2730	3895	3896.69	1.55	0	-1648	3921	3907	3886	3872	3851	3912	3877	150	1165	500	2880	5	1	30000000	1176	4.47	0.47	12	0.03	876.00	8338.00	5070	20230109	-22.68	3550	20231023	10.42	3920	0.00	20240102	3870	1.29	20240102	5070	-22.68	20230109	3550	10.42	20231023	1.50	N	009070	500	150 억	464872	N	N	6	N	N
113	20240102	130230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3915	20	2	0.51	33118525	8504	39.07	3875	3915	3870	5060	2730	3895	3894.46	1.55	0	-1521	3921	3907	3886	3872	3851	3912	3877	150	1165	500	2880	5	1	30000000	1175	4.47	0.47	12	0.03	876.00	8338.00	5070	20230109	-22.78	3550	20231023	10.28	3915	0.00	20240102	3870	1.16	20240102	5070	-22.78	20230109	3550	10.28	20231023	1.50	N	009070	500	150 억	464872	N	N	6	N	N
114	20240102	120230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3900	5	2	0.13	26668325	6852	31.48	3875	3915	3870	5060	2730	3895	3892.05	1.55	0	-763	3921	3907	3886	3872	3851	3912	3877	150	1165	500	2880	5	1	30000000	1170	4.45	0.47	12	0.02	876.00	8338.00	5070	20230109	-23.08	3550	20231023	9.86	3915	-0.38	20240102	3870	0.78	20240102	5070	-23.08	20230109	3550	9.86	20231023	1.50	N	009070	500	150 억	464872	N	N	6	N	N
115	20240102	110230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3895	0	3	0.00	15439250	3973	18.25	3875	3915	3870	5060	2730	3895	3886.04	1.55	0	-669	3921	3907	3886	3872	3851	3912	3877	150	1165	500	2880	5	1	30000000	1169	4.45	0.47	12	0.01	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	3915	-0.51	20240102	3870	0.65	20240102	5070	-23.18	20230109	3550	9.72	20231023	1.50	N	009070	500	150 억	464872	N	N	6	N	N
116	20240102	100227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3900	5	2	0.13	2035000	525	2.41	3875	3900	3875	5060	2730	3895	3876.19	1.55	0	34	3921	3907	3886	3872	3851	3912	3877	150	1165	500	2880	5	1	30000000	1170	4.45	0.47	12	0.00	876.00	8338.00	5070	20230109	-23.08	3550	20231023	9.86	3900	0.00	20240102	3875	0.65	20240102	5070	-23.08	20230109	3550	9.86	20231023	1.50	N	009070	500	150 억	464872	N	N	6	N	N
117	20240102	090225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	5060	2730	3895	0.00	1.55	0	0	3921	3907	3886	3872	3851	3912	3877	150	1165	500	2880	5	1	30000000	1169	4.45	0.47	12	0.00	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	0	0.00	0	0	0.00	0	5070	-23.18	20230109	3550	9.72	20231023	1.50	N	009070	500	150 억	464872	N	N	6	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History