KissMeData/009180/price/prices-20240101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

49 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	20240123	120240	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2650	-50	5	-1.85	930010360	348949	29.75	2660	2700	2610	3510	1890	2700	2665.18	2.40	43359	2830	2765	2710	2645	2590	2737	2617	145	810	500	1940	5	1	27752225	735	3.00	0.71	12	1.26	882.00	3726.00	3355	20230417	-21.01	2275	20231010	16.48	3295	-19.58	20240117	2420	9.50	20240103	3355	-21.01	20230417	2275	16.48	20231010	4.88	N	009180	500	144 억	666964	N	N	13	N	N
3	20240123	110239	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2685	-15	5	-0.56	782319695	293492	25.02	2660	2700	2610	3510	1890	2700	2665.56	2.40	45068	2830	2765	2710	2645	2590	2737	2617	145	810	500	1940	5	1	27752225	745	3.04	0.72	12	1.06	882.00	3726.00	3355	20230417	-19.97	2275	20231010	18.02	3295	-18.51	20240117	2420	10.95	20240103	3355	-19.97	20230417	2275	18.02	20231010	4.88	N	009180	500	144 억	666964	N	N	13	N	N
4	20240123	100239	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2675	-25	5	-0.93	567009200	213066	18.16	2660	2700	2610	3510	1890	2700	2661.19	2.40	34273	2830	2765	2710	2645	2590	2737	2617	145	810	500	1940	5	1	27752225	742	3.03	0.72	12	0.77	882.00	3726.00	3355	20230417	-20.27	2275	20231010	17.58	3295	-18.82	20240117	2420	10.54	20240103	3355	-20.27	20230417	2275	17.58	20231010	4.88	N	009180	500	144 억	666964	N	N	13	N	N
5	20240123	090239	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2655	-45	5	-1.67	142816730	54100	4.61	2660	2660	2610	3510	1890	2700	2639.87	2.40	2727	2830	2765	2710	2645	2590	2737	2617	145	810	500	1940	5	1	27752225	737	3.01	0.71	12	0.19	882.00	3726.00	3355	20230417	-20.86	2275	20231010	16.70	3295	-19.42	20240117	2420	9.71	20240103	3355	-20.86	20230417	2275	16.70	20231010	4.88	N	009180	500	144 억	666964	N	N	13	N	N
6	20240119	160238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2795	-20	5	-0.71	3866944825	1412554	59.65	2750	2795	2690	3655	1975	2815	2736.34	2.23	78159	2918	2866	2778	2726	2638	2892	2752	145	840	500	2020	5	1	27752225	776	3.17	0.75	12	5.09	882.00	3726.00	3355	20230417	-16.69	2275	20231010	22.86	3295	-15.17	20240117	2420	15.50	20240103	3355	-16.69	20230417	2275	22.86	20231010	4.48	N	009180	500	144 억	618248	N	N	0	N	N
7	20240119	150238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2750	-65	5	-2.31	3205652980	1174117	49.58	2750	2770	2690	3655	1975	2815	2730.20	2.23	97890	2918	2866	2778	2726	2638	2892	2752	145	840	500	2020	5	1	27752225	763	3.12	0.74	12	4.23	882.00	3726.00	3355	20230417	-18.03	2275	20231010	20.88	3295	-16.54	20240117	2420	13.64	20240103	3355	-18.03	20230417	2275	20.88	20231010	4.48	N	009180	500	144 억	618248	N	N	0	N	N
8	20240119	140236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2730	-85	5	-3.02	2692422890	986490	41.66	2750	2770	2690	3655	1975	2815	2729.22	2.23	68206	2918	2866	2778	2726	2638	2892	2752	145	840	500	2020	5	1	27752225	758	3.10	0.73	12	3.55	882.00	3726.00	3355	20230417	-18.63	2275	20231010	20.00	3295	-17.15	20240117	2420	12.81	20240103	3355	-18.63	20230417	2275	20.00	20231010	4.48	N	009180	500	144 억	618248	N	N	0	N	N
9	20240119	130238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2715	-100	5	-3.55	2301182610	842618	35.58	2750	2770	2690	3655	1975	2815	2730.90	2.23	57367	2918	2866	2778	2726	2638	2892	2752	145	840	500	2020	5	1	27752225	753	3.08	0.73	12	3.04	882.00	3726.00	3355	20230417	-19.08	2275	20231010	19.34	3295	-17.60	20240117	2420	12.19	20240103	3355	-19.08	20230417	2275	19.34	20231010	4.48	N	009180	500	144 억	618248	N	N	0	N	N
10	20240119	120239	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2725	-90	5	-3.20	1922397750	702532	29.67	2750	2770	2705	3655	1975	2815	2736.29	2.23	63894	2918	2866	2778	2726	2638	2892	2752	145	840	500	2020	5	1	27752225	756	3.09	0.73	12	2.53	882.00	3726.00	3355	20230417	-18.78	2275	20231010	19.78	3295	-17.30	20240117	2420	12.60	20240103	3355	-18.78	20230417	2275	19.78	20231010	4.48	N	009180	500	144 억	618248	N	N	0	N	N
11	20240119	110238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2745	-70	5	-2.49	1497125570	546313	23.07	2750	2770	2710	3655	1975	2815	2740.30	2.23	106021	2918	2866	2778	2726	2638	2892	2752	145	840	500	2020	5	1	27752225	762	3.11	0.74	12	1.97	882.00	3726.00	3355	20230417	-18.18	2275	20231010	20.66	3295	-16.69	20240117	2420	13.43	20240103	3355	-18.18	20230417	2275	20.66	20231010	4.48	N	009180	500	144 억	618248	N	N	0	N	N
12	20240119	100242	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2740	-75	5	-2.66	1102661280	402017	16.98	2750	2770	2710	3655	1975	2815	2742.66	2.23	91000	2918	2866	2778	2726	2638	2892	2752	145	840	500	2020	5	1	27752225	760	3.11	0.74	12	1.45	882.00	3726.00	3355	20230417	-18.33	2275	20231010	20.44	3295	-16.84	20240117	2420	13.22	20240103	3355	-18.33	20230417	2275	20.44	20231010	4.48	N	009180	500	144 억	618248	N	N	0	N	N
13	20240119	090238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2730	-85	5	-3.02	211151805	77100	3.26	2750	2755	2710	3655	1975	2815	2737.79	2.23	4224	2918	2866	2778	2726	2638	2892	2752	145	840	500	2020	5	1	27752225	758	3.10	0.73	12	0.28	882.00	3726.00	3355	20230417	-18.63	2275	20231010	20.00	3295	-17.15	20240117	2420	12.81	20240103	3355	-18.63	20230417	2275	20.00	20231010	4.48	N	009180	500	144 억	618248	N	N	0	N	N
14	20240118	160237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2815	0	3	0.00	6026090425	2180388	9.20	2800	2830	2690	3655	1975	2815	2762.77	1.91	87259	3491	3152	2956	2617	2421	3055	2520	145	840	500	2020	5	1	27752225	781	3.19	0.76	12	7.86	882.00	3726.00	3355	20230417	-16.10	2275	20231010	23.74	3295	-14.57	20240117	2420	16.32	20240103	3355	-16.10	20230417	2275	23.74	20231010	4.34	N	009180	500	144 억	529676	N	N	17	N	N
15	20240118	150237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2750	-65	5	-2.31	5467890270	1980361	8.36	2800	2830	2690	3655	1975	2815	2760.96	1.91	83454	3491	3152	2956	2617	2421	3055	2520	145	840	500	2020	5	1	27752225	763	3.12	0.74	12	7.14	882.00	3726.00	3355	20230417	-18.03	2275	20231010	20.88	3295	-16.54	20240117	2420	13.64	20240103	3355	-18.03	20230417	2275	20.88	20231010	4.34	N	009180	500	144 억	529676	N	N	17	N	N
16	20240118	140238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2760	-55	5	-1.95	4909496900	1777349	7.50	2800	2830	2690	3655	1975	2815	2762.16	1.91	94485	3491	3152	2956	2617	2421	3055	2520	145	840	500	2020	5	1	27752225	766	3.13	0.74	12	6.40	882.00	3726.00	3355	20230417	-17.73	2275	20231010	21.32	3295	-16.24	20240117	2420	14.05	20240103	3355	-17.73	20230417	2275	21.32	20231010	4.34	N	009180	500	144 억	529676	N	N	17	N	N
17	20240118	130237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2755	-60	5	-2.13	3976299840	1441321	6.08	2800	2830	2690	3655	1975	2815	2758.66	1.91	129281	3491	3152	2956	2617	2421	3055	2520	145	840	500	2020	5	1	27752225	765	3.12	0.74	12	5.19	882.00	3726.00	3355	20230417	-17.88	2275	20231010	21.10	3295	-16.39	20240117	2420	13.84	20240103	3355	-17.88	20230417	2275	21.10	20231010	4.34	N	009180	500	144 억	529676	N	N	17	N	N
18	20240118	120238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2760	-55	5	-1.95	3680675250	1334453	5.63	2800	2830	2690	3655	1975	2815	2758.05	1.91	165042	3491	3152	2956	2617	2421	3055	2520	145	840	500	2020	5	1	27752225	766	3.13	0.74	12	4.81	882.00	3726.00	3355	20230417	-17.73	2275	20231010	21.32	3295	-16.24	20240117	2420	14.05	20240103	3355	-17.73	20230417	2275	21.32	20231010	4.34	N	009180	500	144 억	529676	N	N	17	N	N
19	20240118	110238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2790	-25	5	-0.89	3214961425	1165876	4.92	2800	2830	2690	3655	1975	2815	2757.38	1.91	135824	3491	3152	2956	2617	2421	3055	2520	145	840	500	2020	5	1	27752225	774	3.16	0.75	12	4.20	882.00	3726.00	3355	20230417	-16.84	2275	20231010	22.64	3295	-15.33	20240117	2420	15.29	20240103	3355	-16.84	20230417	2275	22.64	20231010	4.34	N	009180	500	144 억	529676	N	N	17	N	N
20	20240118	100237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2760	-55	5	-1.95	1927530105	703309	2.97	2800	2815	2690	3655	1975	2815	2740.30	1.91	159962	3491	3152	2956	2617	2421	3055	2520	145	840	500	2020	5	1	27752225	766	3.13	0.74	12	2.53	882.00	3726.00	3355	20230417	-17.73	2275	20231010	21.32	3295	-16.24	20240117	2420	14.05	20240103	3355	-17.73	20230417	2275	21.32	20231010	4.34	N	009180	500	144 억	529676	N	N	17	N	N
21	20240118	090236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2730	-85	5	-3.02	437944295	158014	0.67	2800	2815	2725	3655	1975	2815	2770.60	1.91	-3660	3491	3152	2956	2617	2421	3055	2520	145	840	500	2020	5	1	27752225	758	3.10	0.73	12	0.57	882.00	3726.00	3355	20230417	-18.63	2275	20231010	20.00	3295	-17.15	20240117	2420	12.81	20240103	3355	-18.63	20230417	2275	20.00	20231010	4.34	N	009180	500	144 억	529676	N	N	17	N	N
22	20240117	160236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2815	10	2	0.36	72750609890	23597261	721.89	3240	3295	2760	3645	1965	2805	3083.24	2.33	-116692	3075	2940	2845	2710	2615	2892	2662	145	840	500	2010	5	1	27752225	781	3.19	0.76	12	85.03	882.00	3726.00	3355	20230417	-16.10	2275	20231010	23.74	3295	-14.57	20240117	2420	16.32	20240103	3355	-16.10	20230417	2275	23.74	20231010	4.24	N	009180	500	144 억	646478	N	N	17	N	N
23	20240117	150238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2805	0	3	0.00	71724267285	23232693	710.74	3240	3295	2760	3645	1965	2805	3087.22	2.33	-125904	3075	2940	2845	2710	2615	2892	2662	145	840	500	2010	5	1	27752225	778	3.18	0.75	12	83.71	882.00	3726.00	3355	20230417	-16.39	2275	20231010	23.30	3295	-14.87	20240117	2420	15.91	20240103	3355	-16.39	20230417	2275	23.30	20231010	4.24	N	009180	500	144 억	646478	N	N	32	N	N
24	20240117	140237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2810	5	2	0.18	69599088665	22471907	687.47	3240	3295	2805	3645	1965	2805	3097.17	2.33	-127992	3075	2940	2845	2710	2615	2892	2662	145	840	500	2010	5	1	27752225	780	3.19	0.75	12	80.97	882.00	3726.00	3355	20230417	-16.24	2275	20231010	23.52	3295	-14.72	20240117	2420	16.12	20240103	3355	-16.24	20230417	2275	23.52	20231010	4.24	N	009180	500	144 억	646478	N	N	32	N	N
25	20240117	130237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2865	60	2	2.14	66546848900	21406536	654.87	3240	3295	2845	3645	1965	2805	3108.73	2.33	-120772	3075	2940	2845	2710	2615	2892	2662	145	840	500	2010	5	1	27752225	795	3.25	0.77	12	77.13	882.00	3726.00	3355	20230417	-14.61	2275	20231010	25.93	3295	-13.05	20240117	2420	18.39	20240103	3355	-14.61	20230417	2275	25.93	20231010	4.24	N	009180	500	144 억	646478	N	N	32	N	N
26	20240117	120238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2960	155	2	5.53	61794112575	19759541	604.49	3240	3295	2920	3645	1965	2805	3127.32	2.33	-92775	3075	2940	2845	2710	2615	2892	2662	145	840	500	2010	5	1	27752225	821	3.36	0.79	12	71.20	882.00	3726.00	3355	20230417	-11.77	2275	20231010	30.11	3295	-10.17	20240117	2420	22.31	20240103	3355	-11.77	20230417	2275	30.11	20231010	4.24	N	009180	500	144 억	646478	N	N	32	N	N
27	20240117	110238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3095	290	2	10.34	35882454080	11452775	350.37	3240	3245	2980	3645	1965	2805	3133.10	2.33	-98097	3075	2940	2845	2710	2615	2892	2662	145	840	500	2010	5	1	27752225	859	3.51	0.83	12	41.27	882.00	3726.00	3355	20230417	-7.75	2275	20231010	36.04	3245	-4.62	20240117	2420	27.89	20240103	3355	-7.75	20230417	2275	36.04	20231010	4.24	N	009180	500	144 억	646478	N	N	32	N	N
28	20240117	100237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3180	375	2	13.37	28380882710	9041756	276.61	3240	3245	2980	3645	1965	2805	3138.90	2.33	-101226	3075	2940	2845	2710	2615	2892	2662	145	840	500	2010	5	1	27752225	883	3.61	0.85	12	32.58	882.00	3726.00	3355	20230417	-5.22	2275	20231010	39.78	3245	-2.00	20240117	2420	31.40	20240103	3355	-5.22	20230417	2275	39.78	20231010	4.24	N	009180	500	144 억	646478	N	N	32	N	N
29	20240117	090237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3210	405	2	14.44	2532422570	781944	23.92	3240	3245	3210	3645	1965	2805	3239.06	2.33	-40851	3075	2940	2845	2710	2615	2892	2662	145	840	500	2010	5	1	27752225	891	3.64	0.86	12	2.82	882.00	3726.00	3355	20230417	-4.32	2275	20231010	41.10	3245	-1.08	20240117	2420	32.64	20240103	3355	-4.32	20230417	2275	41.10	20231010	4.24	N	009180	500	144 억	646478	N	N	32	N	N
30	20240116	160236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2805	-55	5	-1.92	7007311945	2469745	10.75	2950	2980	2750	3715	2005	2860	2837.37	3.26	-253893	3346	3102	2961	2717	2576	3032	2647	145	855	500	2050	5	1	27752225	778	3.18	0.75	12	8.90	882.00	3726.00	3355	20230417	-16.39	2275	20231010	23.30	3220	-12.89	20240112	2420	15.91	20240103	3355	-16.39	20230417	2275	23.30	20231010	2.49	N	009180	500	144 억	903956	N	N	32	N	N
31	20240116	150237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2770	-90	5	-3.15	6683371550	2353822	10.24	2950	2980	2750	3715	2005	2860	2839.37	3.26	-235615	3346	3102	2961	2717	2576	3032	2647	145	855	500	2050	5	1	27752225	769	3.14	0.74	12	8.48	882.00	3726.00	3355	20230417	-17.44	2275	20231010	21.76	3220	-13.98	20240112	2420	14.46	20240103	3355	-17.44	20230417	2275	21.76	20231010	2.49	N	009180	500	144 억	903956	N	N	34	N	N
32	20240116	140237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2780	-80	5	-2.80	6172349050	2169921	9.44	2950	2980	2750	3715	2005	2860	2844.50	3.26	-241279	3346	3102	2961	2717	2576	3032	2647	145	855	500	2050	5	1	27752225	772	3.15	0.75	12	7.82	882.00	3726.00	3355	20230417	-17.14	2275	20231010	22.20	3220	-13.66	20240112	2420	14.88	20240103	3355	-17.14	20230417	2275	22.20	20231010	2.49	N	009180	500	144 억	903956	N	N	34	N	N
33	20240116	130237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2780	-80	5	-2.80	5896437185	2070131	9.01	2950	2980	2765	3715	2005	2860	2848.34	3.26	-273030	3346	3102	2961	2717	2576	3032	2647	145	855	500	2050	5	1	27752225	772	3.15	0.75	12	7.46	882.00	3726.00	3355	20230417	-17.14	2275	20231010	22.20	3220	-13.66	20240112	2420	14.88	20240103	3355	-17.14	20230417	2275	22.20	20231010	2.49	N	009180	500	144 억	903956	N	N	34	N	N
34	20240116	120237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2795	-65	5	-2.27	5673382670	1989854	8.66	2950	2980	2765	3715	2005	2860	2851.16	3.26	-296491	3346	3102	2961	2717	2576	3032	2647	145	855	500	2050	5	1	27752225	776	3.17	0.75	12	7.17	882.00	3726.00	3355	20230417	-16.69	2275	20231010	22.86	3220	-13.20	20240112	2420	15.50	20240103	3355	-16.69	20230417	2275	22.86	20231010	2.49	N	009180	500	144 억	903956	N	N	34	N	N
35	20240116	110236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2785	-75	5	-2.62	5314727805	1861049	8.10	2950	2980	2765	3715	2005	2860	2855.77	3.26	-338918	3346	3102	2961	2717	2576	3032	2647	145	855	500	2050	5	1	27752225	773	3.16	0.75	12	6.71	882.00	3726.00	3355	20230417	-16.99	2275	20231010	22.42	3220	-13.51	20240112	2420	15.08	20240103	3355	-16.99	20230417	2275	22.42	20231010	2.49	N	009180	500	144 억	903956	N	N	34	N	N
36	20240116	100236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2825	-35	5	-1.22	4169392545	1456128	6.34	2950	2980	2765	3715	2005	2860	2863.34	3.26	-269830	3346	3102	2961	2717	2576	3032	2647	145	855	500	2050	5	1	27752225	784	3.20	0.76	12	5.25	882.00	3726.00	3355	20230417	-15.80	2275	20231010	24.18	3220	-12.27	20240112	2420	16.74	20240103	3355	-15.80	20230417	2275	24.18	20231010	2.49	N	009180	500	144 억	903956	N	N	34	N	N
37	20240116	090235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2910	50	2	1.75	1134571760	385628	1.68	2950	2980	2890	3715	2005	2860	2942.14	3.26	-127666	3346	3102	2961	2717	2576	3032	2647	145	855	500	2050	5	1	27752225	808	3.30	0.78	12	1.39	882.00	3726.00	3355	20230417	-13.26	2275	20231010	27.91	3220	-9.63	20240112	2420	20.25	20240103	3355	-13.26	20230417	2275	27.91	20231010	2.49	N	009180	500	144 억	903956	N	N	34	N	N
38	20240115	160235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2860	120	2	4.38	69703189400	22821069	114.88	2940	3205	2820	3560	1920	2740	3054.59	3.20	-212	3500	3120	2840	2460	2180	3310	2650	145	820	500	1970	5	1	27752225	794	3.24	0.77	12	82.23	882.00	3726.00	3355	20230417	-14.75	2275	20231010	25.71	3220	-11.18	20240112	2420	18.18	20240103	3355	-14.75	20230417	2275	25.71	20231010	2.59	N	009180	500	144 억	886992	N	N	34	N	N
39	20240115	150237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2880	140	2	5.11	68643624280	22450900	113.02	2940	3205	2840	3560	1920	2740	3057.50	3.20	-29311	3500	3120	2840	2460	2180	3310	2650	145	820	500	1970	5	1	27752225	799	3.27	0.77	12	80.90	882.00	3726.00	3355	20230417	-14.16	2275	20231010	26.59	3220	-10.56	20240112	2420	19.01	20240103	3355	-14.16	20230417	2275	26.59	20231010	2.59	N	009180	500	144 억	886992	N	N	31	N	N
40	20240115	140237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2930	190	2	6.93	67042365740	21895325	110.22	2940	3205	2860	3560	1920	2740	3061.95	3.20	-161040	3500	3120	2840	2460	2180	3310	2650	145	820	500	1970	5	1	27752225	813	3.32	0.79	12	78.90	882.00	3726.00	3355	20230417	-12.67	2275	20231010	28.79	3220	-9.01	20240112	2420	21.07	20240103	3355	-12.67	20230417	2275	28.79	20231010	2.59	N	009180	500	144 억	886992	N	N	31	N	N
41	20240115	130235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3005	265	2	9.67	64204277230	20933166	105.38	2940	3205	2860	3560	1920	2740	3067.11	3.20	-211794	3500	3120	2840	2460	2180	3310	2650	145	820	500	1970	5	1	27752225	834	3.41	0.81	12	75.43	882.00	3726.00	3355	20230417	-10.43	2275	20231010	32.09	3220	-6.68	20240112	2420	24.17	20240103	3355	-10.43	20230417	2275	32.09	20231010	2.59	N	009180	500	144 억	886992	N	N	31	N	N
42	20240115	120235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3055	315	2	11.50	62229932230	20281339	102.09	2940	3205	2860	3560	1920	2740	3068.33	3.20	-200621	3500	3120	2840	2460	2180	3310	2650	145	820	500	1970	5	1	27752225	848	3.46	0.82	12	73.08	882.00	3726.00	3355	20230417	-8.94	2275	20231010	34.29	3220	-5.12	20240112	2420	26.24	20240103	3355	-8.94	20230417	2275	34.29	20231010	2.59	N	009180	500	144 억	886992	N	N	31	N	N
43	20240115	110235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3025	285	2	10.40	59314095480	19329460	97.30	2940	3205	2860	3560	1920	2740	3068.59	3.20	-175315	3500	3120	2840	2460	2180	3310	2650	145	820	500	1970	5	1	27752225	840	3.43	0.81	12	69.65	882.00	3726.00	3355	20230417	-9.84	2275	20231010	32.97	3220	-6.06	20240112	2420	25.00	20240103	3355	-9.84	20230417	2275	32.97	20231010	2.59	N	009180	500	144 억	886992	N	N	31	N	N
44	20240115	100235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3095	355	2	12.96	41411279585	13610764	68.52	2940	3195	2860	3560	1920	2740	3042.54	3.20	-174496	3500	3120	2840	2460	2180	3310	2650	145	820	500	1970	5	1	27752225	859	3.51	0.83	12	49.04	882.00	3726.00	3355	20230417	-7.75	2275	20231010	36.04	3220	-3.88	20240112	2420	27.89	20240103	3355	-7.75	20230417	2275	36.04	20231010	2.59	N	009180	500	144 억	886992	N	N	31	N	N
45	20240115	090236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2910	170	2	6.20	3617796220	1239765	6.24	2940	2960	2860	3560	1920	2740	2918.13	3.20	-113974	3500	3120	2840	2460	2180	3310	2650	145	820	500	1970	5	1	27752225	808	3.30	0.78	12	4.47	882.00	3726.00	3355	20230417	-13.26	2275	20231010	27.91	3220	-9.63	20240112	2420	20.25	20240103	3355	-13.26	20230417	2275	27.91	20231010	2.59	N	009180	500	144 억	886992	N	N	31	N	N
46	20240112	160235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2740	140	2	5.38	55825055050	18709511	12660.30	2620	3220	2560	3380	1820	2600	2986.11	2.74	122246	2663	2631	2583	2551	2503	2647	2567	145	780	500	1870	5	1	27752225	760	3.11	0.74	12	67.42	882.00	3726.00	3355	20230417	-18.33	2275	20231010	20.44	3220	-14.91	20240112	2420	13.22	20240103	3355	-18.33	20230417	2275	20.44	20231010	2.90	N	009180	500	144 억	761607	N	N	31	N	N
47	20240112	150236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2775	175	2	6.73	52941305350	17661464	11951.11	2620	3220	2560	3380	1820	2600	2997.56	2.74	37816	2663	2631	2583	2551	2503	2647	2567	145	780	500	1870	5	1	27752225	770	3.15	0.74	12	63.64	882.00	3726.00	3355	20230417	-17.29	2275	20231010	21.98	3220	-13.82	20240112	2420	14.67	20240103	3355	-17.29	20230417	2275	21.98	20231010	2.90	N	009180	500	144 억	761607	N	N	45	N	N
48	20240112	140236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3060	460	2	17.69	40507227010	13316090	9010.69	2620	3220	2560	3380	1820	2600	3041.98	2.74	-161065	2663	2631	2583	2551	2503	2647	2567	145	780	500	1870	5	1	27752225	849	3.47	0.82	12	47.98	882.00	3726.00	3355	20230417	-8.79	2275	20231010	34.51	3220	-4.97	20240112	2420	26.45	20240103	3355	-8.79	20230417	2275	34.51	20231010	2.90	N	009180	500	144 억	761607	N	N	45	N	N
49	20240112	130234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2710	110	2	4.23	2780275200	1031413	697.93	2620	2760	2560	3380	1820	2600	2695.60	2.74	-49723	2663	2631	2583	2551	2503	2647	2567	145	780	500	1870	5	1	27752225	752	3.07	0.73	12	3.72	882.00	3726.00	3355	20230417	-19.23	2275	20231010	19.12	2760	-1.81	20240112	2420	11.98	20240103	3355	-19.23	20230417	2275	19.12	20231010	2.90	N	009180	500	144 억	761607	N	N	45	N	N
50	20240112	120235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2685	85	2	3.27	2014324435	751011	508.19	2620	2730	2560	3380	1820	2600	2682.16	2.74	-71193	2663	2631	2583	2551	2503	2647	2567	145	780	500	1870	5	1	27752225	745	3.04	0.72	12	2.71	882.00	3726.00	3355	20230417	-19.97	2275	20231010	18.02	2730	-1.65	20240112	2420	10.95	20240103	3355	-19.97	20230417	2275	18.02	20231010	2.90	N	009180	500	144 억	761607	N	N	45	N	N
51	20240112	110234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2700	100	2	3.85	1524256945	568785	384.88	2620	2730	2560	3380	1820	2600	2679.86	2.74	-67118	2663	2631	2583	2551	2503	2647	2567	145	780	500	1870	5	1	27752225	749	3.06	0.72	12	2.05	882.00	3726.00	3355	20230417	-19.52	2275	20231010	18.68	2730	-1.10	20240112	2420	11.57	20240103	3355	-19.52	20230417	2275	18.68	20231010	2.90	N	009180	500	144 억	761607	N	N	45	N	N
52	20240112	100235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2575	-25	5	-0.96	131796310	50856	34.41	2620	2635	2560	3380	1820	2600	2591.55	2.74	-24336	2663	2631	2583	2551	2503	2647	2567	145	780	500	1870	5	1	27752225	715	2.92	0.69	12	0.18	882.00	3726.00	3355	20230417	-23.25	2275	20231010	13.19	2685	-4.10	20240104	2420	6.40	20240103	3355	-23.25	20230417	2275	13.19	20231010	2.90	N	009180	500	144 억	761607	N	N	45	N	N
53	20240112	090235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2630	30	2	1.15	31015985	11818	8.00	2620	2635	2610	3380	1820	2600	2624.59	2.74	-5489	2663	2631	2583	2551	2503	2647	2567	145	780	500	1870	5	1	27752225	730	2.98	0.71	12	0.04	882.00	3726.00	3355	20230417	-21.61	2275	20231010	15.60	2685	-2.05	20240104	2420	8.68	20240103	3355	-21.61	20230417	2275	15.60	20231010	2.90	N	009180	500	144 억	761607	N	N	45	N	N
54	20240111	160234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2600	45	2	1.76	375839535	145805	128.27	2560	2615	2535	3320	1790	2555	2577.64	2.66	27460	2595	2575	2535	2515	2475	2585	2525	145	765	500	1830	5	1	27752225	722	2.95	0.70	12	0.53	882.00	3726.00	3355	20230417	-22.50	2275	20231010	14.29	2685	-3.17	20240104	2420	7.44	20240103	3355	-22.50	20230417	2275	14.29	20231010	2.93	N	009180	500	144 억	738358	N	N	45	N	N
55	20240111	150235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2590	35	2	1.37	329199065	127842	112.46	2560	2615	2535	3320	1790	2555	2575.05	2.66	30691	2595	2575	2535	2515	2475	2585	2525	145	765	500	1830	5	1	27752225	719	2.94	0.70	12	0.46	882.00	3726.00	3355	20230417	-22.80	2275	20231010	13.85	2685	-3.54	20240104	2420	7.02	20240103	3355	-22.80	20230417	2275	13.85	20231010	2.93	N	009180	500	144 억	738358	N	N	41	N	N
56	20240111	140234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2580	25	2	0.98	315522860	122553	107.81	2560	2615	2535	3320	1790	2555	2574.58	2.66	30466	2595	2575	2535	2515	2475	2585	2525	145	765	500	1830	5	1	27752225	716	2.93	0.69	12	0.44	882.00	3726.00	3355	20230417	-23.10	2275	20231010	13.41	2685	-3.91	20240104	2420	6.61	20240103	3355	-23.10	20230417	2275	13.41	20231010	2.93	N	009180	500	144 억	738358	N	N	41	N	N
57	20240111	130234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2595	40	2	1.57	301120595	116972	102.90	2560	2615	2535	3320	1790	2555	2574.30	2.66	29838	2595	2575	2535	2515	2475	2585	2525	145	765	500	1830	5	1	27752225	720	2.94	0.70	12	0.42	882.00	3726.00	3355	20230417	-22.65	2275	20231010	14.07	2685	-3.35	20240104	2420	7.23	20240103	3355	-22.65	20230417	2275	14.07	20231010	2.93	N	009180	500	144 억	738358	N	N	41	N	N
58	20240111	120235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2600	45	2	1.76	287487615	111713	98.28	2560	2615	2535	3320	1790	2555	2573.45	2.66	28981	2595	2575	2535	2515	2475	2585	2525	145	765	500	1830	5	1	27752225	722	2.95	0.70	12	0.40	882.00	3726.00	3355	20230417	-22.50	2275	20231010	14.29	2685	-3.17	20240104	2420	7.44	20240103	3355	-22.50	20230417	2275	14.29	20231010	2.93	N	009180	500	144 억	738358	N	N	41	N	N
59	20240111	110234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2580	25	2	0.98	183387530	71638	63.02	2560	2590	2535	3320	1790	2555	2559.92	2.66	11761	2595	2575	2535	2515	2475	2585	2525	145	765	500	1830	5	1	27752225	716	2.93	0.69	12	0.26	882.00	3726.00	3355	20230417	-23.10	2275	20231010	13.41	2685	-3.91	20240104	2420	6.61	20240103	3355	-23.10	20230417	2275	13.41	20231010	2.93	N	009180	500	144 억	738358	N	N	41	N	N
60	20240111	100234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2570	15	2	0.59	115231775	45168	39.74	2560	2575	2535	3320	1790	2555	2551.18	2.66	6706	2595	2575	2535	2515	2475	2585	2525	145	765	500	1830	5	1	27752225	713	2.91	0.69	12	0.16	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	2685	-4.28	20240104	2420	6.20	20240103	3355	-23.40	20230417	2275	12.97	20231010	2.93	N	009180	500	144 억	738358	N	N	41	N	N
61	20240111	090234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2560	5	2	0.20	13587025	5314	4.67	2560	2570	2555	3320	1790	2555	2556.84	2.66	574	2595	2575	2535	2515	2475	2585	2525	145	765	500	1830	5	1	27752225	710	2.90	0.69	12	0.02	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	2685	-4.66	20240104	2420	5.79	20240103	3355	-23.70	20230417	2275	12.53	20231010	2.93	N	009180	500	144 억	738358	N	N	41	N	N
62	20240110	160233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2555	55	2	2.20	265363585	104922	140.91	2500	2555	2495	3250	1750	2500	2529.10	2.57	22625	2570	2535	2515	2480	2460	2525	2470	145	750	500	1800	5	1	27752225	709	2.90	0.69	12	0.38	882.00	3726.00	3355	20230417	-23.85	2275	20231010	12.31	2685	-4.84	20240104	2420	5.58	20240103	3355	-23.85	20230417	2275	12.31	20231010	2.92	N	009180	500	144 억	713071	N	N	41	N	N
63	20240110	150233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	30	2	1.20	196990235	78090	104.87	2500	2545	2495	3250	1750	2500	2522.61	2.57	22317	2570	2535	2515	2480	2460	2525	2470	145	750	500	1800	5	1	27752225	702	2.87	0.68	12	0.28	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	2685	-5.77	20240104	2420	4.55	20240103	3355	-24.59	20230417	2275	11.21	20231010	2.92	N	009180	500	144 억	713071	N	N	47	N	N
64	20240110	140234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2525	25	2	1.00	172785485	68490	91.98	2500	2545	2495	3250	1750	2500	2522.78	2.57	19747	2570	2535	2515	2480	2460	2525	2470	145	750	500	1800	5	1	27752225	701	2.86	0.68	12	0.25	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	2685	-5.96	20240104	2420	4.34	20240103	3355	-24.74	20230417	2275	10.99	20231010	2.92	N	009180	500	144 억	713071	N	N	47	N	N
65	20240110	130234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2525	25	2	1.00	169820765	67316	90.40	2500	2545	2495	3250	1750	2500	2522.74	2.57	19499	2570	2535	2515	2480	2460	2525	2470	145	750	500	1800	5	1	27752225	701	2.86	0.68	12	0.24	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	2685	-5.96	20240104	2420	4.34	20240103	3355	-24.74	20230417	2275	10.99	20231010	2.92	N	009180	500	144 억	713071	N	N	47	N	N
66	20240110	120234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	20	2	0.80	136266285	54015	72.54	2500	2545	2495	3250	1750	2500	2522.75	2.57	14655	2570	2535	2515	2480	2460	2525	2470	145	750	500	1800	5	1	27752225	699	2.86	0.68	12	0.19	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	2685	-6.15	20240104	2420	4.13	20240103	3355	-24.89	20230417	2275	10.77	20231010	2.92	N	009180	500	144 억	713071	N	N	47	N	N
67	20240110	110234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2535	35	2	1.40	125914055	49912	67.03	2500	2545	2495	3250	1750	2500	2522.72	2.57	15140	2570	2535	2515	2480	2460	2525	2470	145	750	500	1800	5	1	27752225	704	2.87	0.68	12	0.18	882.00	3726.00	3355	20230417	-24.44	2275	20231010	11.43	2685	-5.59	20240104	2420	4.75	20240103	3355	-24.44	20230417	2275	11.43	20231010	2.92	N	009180	500	144 억	713071	N	N	47	N	N
68	20240110	100233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2540	40	2	1.60	87909985	34884	46.85	2500	2545	2495	3250	1750	2500	2520.07	2.57	14477	2570	2535	2515	2480	2460	2525	2470	145	750	500	1800	5	1	27752225	705	2.88	0.68	12	0.13	882.00	3726.00	3355	20230417	-24.29	2275	20231010	11.65	2685	-5.40	20240104	2420	4.96	20240103	3355	-24.29	20230417	2275	11.65	20231010	2.92	N	009180	500	144 억	713071	N	N	47	N	N
69	20240110	090234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	10	2	0.40	7232945	2894	3.89	2500	2510	2495	3250	1750	2500	2499.29	2.57	357	2570	2535	2515	2480	2460	2525	2470	145	750	500	1800	5	1	27752225	697	2.85	0.67	12	0.01	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	2685	-6.52	20240104	2420	3.72	20240103	3355	-25.19	20230417	2275	10.33	20231010	2.92	N	009180	500	144 억	713071	N	N	47	N	N
70	20240109	160233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2500	-30	5	-1.19	187022610	74400	163.05	2550	2550	2495	3285	1775	2530	2513.96	2.58	-4067	2563	2546	2518	2501	2473	2555	2510	145	755	500	1820	5	1	27752225	694	2.83	0.67	12	0.27	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	2685	-6.89	20240104	2420	3.31	20240103	3355	-25.48	20230417	2275	9.89	20231010	2.90	N	009180	500	144 억	717093	N	N	47	N	N
71	20240109	150234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	-20	5	-0.79	148473115	58994	129.29	2550	2550	2495	3285	1775	2530	2516.75	2.58	-4198	2563	2546	2518	2501	2473	2555	2510	145	755	500	1820	5	1	27752225	697	2.85	0.67	12	0.21	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	2685	-6.52	20240104	2420	3.72	20240103	3355	-25.19	20230417	2275	10.33	20231010	2.90	N	009180	500	144 억	717093	N	N	70	N	N
72	20240109	140233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	0	3	0.00	132883195	52797	115.71	2550	2550	2495	3285	1775	2530	2516.87	2.58	-3297	2563	2546	2518	2501	2473	2555	2510	145	755	500	1820	5	1	27752225	702	2.87	0.68	12	0.19	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	2685	-5.77	20240104	2420	4.55	20240103	3355	-24.59	20230417	2275	11.21	20231010	2.90	N	009180	500	144 억	717093	N	N	70	N	N
73	20240109	130233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	-10	5	-0.40	110856615	44084	96.61	2550	2550	2495	3285	1775	2530	2514.67	2.58	-3965	2563	2546	2518	2501	2473	2555	2510	145	755	500	1820	5	1	27752225	699	2.86	0.68	12	0.16	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	2685	-6.15	20240104	2420	4.13	20240103	3355	-24.89	20230417	2275	10.77	20231010	2.90	N	009180	500	144 억	717093	N	N	70	N	N
74	20240109	120235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	-10	5	-0.40	80119345	31865	69.83	2550	2550	2495	3285	1775	2530	2514.34	2.58	-5548	2563	2546	2518	2501	2473	2555	2510	145	755	500	1820	5	1	27752225	699	2.86	0.68	12	0.11	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	2685	-6.15	20240104	2420	4.13	20240103	3355	-24.89	20230417	2275	10.77	20231010	2.90	N	009180	500	144 억	717093	N	N	70	N	N
75	20240109	110233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	-20	5	-0.79	72853770	28973	63.50	2550	2550	2495	3285	1775	2530	2514.54	2.58	-4426	2563	2546	2518	2501	2473	2555	2510	145	755	500	1820	5	1	27752225	697	2.85	0.67	12	0.10	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	2685	-6.52	20240104	2420	3.72	20240103	3355	-25.19	20230417	2275	10.33	20231010	2.90	N	009180	500	144 억	717093	N	N	70	N	N
76	20240109	100233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	0	3	0.00	28367625	11237	24.63	2550	2550	2510	3285	1775	2530	2524.48	2.58	-3091	2563	2546	2518	2501	2473	2555	2510	145	755	500	1820	5	1	27752225	702	2.87	0.68	12	0.04	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	2685	-5.77	20240104	2420	4.55	20240103	3355	-24.59	20230417	2275	11.21	20231010	2.90	N	009180	500	144 억	717093	N	N	70	N	N
77	20240109	090233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2525	-5	5	-0.20	8184990	3231	7.08	2550	2550	2525	3285	1775	2530	2533.27	2.58	-2675	2563	2546	2518	2501	2473	2555	2510	145	755	500	1820	5	1	27752225	701	2.86	0.68	12	0.01	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	2685	-5.96	20240104	2420	4.34	20240103	3355	-24.74	20230417	2275	10.99	20231010	2.90	N	009180	500	144 억	717093	N	N	70	N	N
78	20240108	160233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	40	2	1.61	110765865	44083	33.23	2495	2535	2490	3235	1745	2490	2512.26	2.57	3242	2583	2536	2503	2456	2423	2520	2440	145	745	500	1790	5	1	27752225	702	2.87	0.68	12	0.16	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	2685	-5.77	20240104	2420	4.55	20240103	3355	-24.59	20230417	2275	11.21	20231010	2.69	N	009180	500	144 억	713892	N	N	70	N	N
79	20240108	150234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2535	45	2	1.81	105443860	41978	31.64	2495	2535	2490	3235	1745	2490	2511.88	2.57	3174	2583	2536	2503	2456	2423	2520	2440	145	745	500	1790	5	1	27752225	704	2.87	0.68	12	0.15	882.00	3726.00	3355	20230417	-24.44	2275	20231010	11.43	2685	-5.59	20240104	2420	4.75	20240103	3355	-24.44	20230417	2275	11.43	20231010	2.69	N	009180	500	144 억	713892	N	N	228	N	N
80	20240108	140233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	20	2	0.80	83995840	33474	25.23	2495	2525	2490	3235	1745	2490	2509.29	2.57	4465	2583	2536	2503	2456	2423	2520	2440	145	745	500	1790	5	1	27752225	697	2.85	0.67	12	0.12	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	2685	-6.52	20240104	2420	3.72	20240103	3355	-25.19	20230417	2275	10.33	20231010	2.69	N	009180	500	144 억	713892	N	N	228	N	N
81	20240108	130232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	20	2	0.80	73056865	29114	21.95	2495	2525	2490	3235	1745	2490	2509.34	2.57	3841	2583	2536	2503	2456	2423	2520	2440	145	745	500	1790	5	1	27752225	697	2.85	0.67	12	0.10	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	2685	-6.52	20240104	2420	3.72	20240103	3355	-25.19	20230417	2275	10.33	20231010	2.69	N	009180	500	144 억	713892	N	N	228	N	N
82	20240108	120234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	20	2	0.80	62747005	25009	18.85	2495	2525	2490	3235	1745	2490	2508.98	2.57	3823	2583	2536	2503	2456	2423	2520	2440	145	745	500	1790	5	1	27752225	697	2.85	0.67	12	0.09	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	2685	-6.52	20240104	2420	3.72	20240103	3355	-25.19	20230417	2275	10.33	20231010	2.69	N	009180	500	144 억	713892	N	N	228	N	N
83	20240108	110233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2525	35	2	1.41	52568380	20962	15.80	2495	2525	2490	3235	1745	2490	2507.79	2.57	3805	2583	2536	2503	2456	2423	2520	2440	145	745	500	1790	5	1	27752225	701	2.86	0.68	12	0.08	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	2685	-5.96	20240104	2420	4.34	20240103	3355	-24.74	20230417	2275	10.99	20231010	2.69	N	009180	500	144 억	713892	N	N	228	N	N
84	20240108	100235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	30	2	1.20	34361440	13724	10.35	2495	2520	2490	3235	1745	2490	2503.75	2.57	3313	2583	2536	2503	2456	2423	2520	2440	145	745	500	1790	5	1	27752225	699	2.86	0.68	12	0.05	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	2685	-6.15	20240104	2420	4.13	20240103	3355	-24.89	20230417	2275	10.77	20231010	2.69	N	009180	500	144 억	713892	N	N	228	N	N
85	20240108	090233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2495	5	2	0.20	7577545	3036	2.29	2495	2505	2495	3235	1745	2490	2495.90	2.57	-182	2583	2536	2503	2456	2423	2520	2440	145	745	500	1790	5	1	27752225	692	2.83	0.67	12	0.01	882.00	3726.00	3355	20230417	-25.63	2275	20231010	9.67	2685	-7.08	20240104	2420	3.10	20240103	3355	-25.63	20230417	2275	9.67	20231010	2.69	N	009180	500	144 억	713892	N	N	228	N	N
86	20240105	160233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	-45	5	-1.78	331159395	132046	18.81	2535	2550	2470	3295	1775	2535	2507.89	2.52	17489	2808	2671	2548	2411	2288	2740	2480	145	760	500	1820	5	1	27752225	691	2.82	0.67	12	0.48	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	2685	-7.26	20240104	2420	2.89	20240103	3355	-25.78	20230417	2275	9.45	20231010	2.71	N	009180	500	144 억	699966	N	N	228	N	N
87	20240105	150233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2500	-35	5	-1.38	319150505	127228	18.12	2535	2550	2470	3295	1775	2535	2508.46	2.52	17482	2808	2671	2548	2411	2288	2740	2480	145	760	500	1820	5	1	27752225	694	2.83	0.67	12	0.46	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	2685	-6.89	20240104	2420	3.31	20240103	3355	-25.48	20230417	2275	9.89	20231010	2.71	N	009180	500	144 억	699966	N	N	123	N	N
88	20240105	140233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	-30	5	-1.18	231226625	91828	13.08	2535	2550	2480	3295	1775	2535	2518.01	2.52	17382	2808	2671	2548	2411	2288	2740	2480	145	760	500	1820	5	1	27752225	695	2.84	0.67	12	0.33	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	2685	-6.70	20240104	2420	3.51	20240103	3355	-25.34	20230417	2275	10.11	20231010	2.71	N	009180	500	144 억	699966	N	N	123	N	N
89	20240105	130233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	-15	5	-0.59	213510880	84768	12.07	2535	2550	2480	3295	1775	2535	2518.74	2.52	19111	2808	2671	2548	2411	2288	2740	2480	145	760	500	1820	5	1	27752225	699	2.86	0.68	12	0.31	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	2685	-6.15	20240104	2420	4.13	20240103	3355	-24.89	20230417	2275	10.77	20231010	2.71	N	009180	500	144 억	699966	N	N	123	N	N
90	20240105	120233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	-5	5	-0.20	191870965	76171	10.85	2535	2550	2480	3295	1775	2535	2518.92	2.52	17777	2808	2671	2548	2411	2288	2740	2480	145	760	500	1820	5	1	27752225	702	2.87	0.68	12	0.27	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	2685	-5.77	20240104	2420	4.55	20240103	3355	-24.59	20230417	2275	11.21	20231010	2.71	N	009180	500	144 억	699966	N	N	123	N	N
91	20240105	110232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2535	0	3	0.00	171198130	68001	9.68	2535	2550	2480	3295	1775	2535	2517.54	2.52	12359	2808	2671	2548	2411	2288	2740	2480	145	760	500	1820	5	1	27752225	704	2.87	0.68	12	0.25	882.00	3726.00	3355	20230417	-24.44	2275	20231010	11.43	2685	-5.59	20240104	2420	4.75	20240103	3355	-24.44	20230417	2275	11.43	20231010	2.71	N	009180	500	144 억	699966	N	N	123	N	N
92	20240105	100233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2540	5	2	0.20	122356085	48708	6.94	2535	2550	2480	3295	1775	2535	2511.96	2.52	5655	2808	2671	2548	2411	2288	2740	2480	145	760	500	1820	5	1	27752225	705	2.88	0.68	12	0.18	882.00	3726.00	3355	20230417	-24.29	2275	20231010	11.65	2685	-5.40	20240104	2420	4.96	20240103	3355	-24.29	20230417	2275	11.65	20231010	2.71	N	009180	500	144 억	699966	N	N	123	N	N
93	20240105	090233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	-20	5	-0.79	17215580	6794	0.97	2535	2550	2510	3295	1775	2535	2533.91	2.52	-1692	2808	2671	2548	2411	2288	2740	2480	145	760	500	1820	5	1	27752225	698	2.85	0.67	12	0.02	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	2685	-6.33	20240104	2420	3.93	20240103	3355	-25.04	20230417	2275	10.55	20231010	2.71	N	009180	500	144 억	699966	N	N	123	N	N
94	20240104	160231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2535	95	2	3.89	1769105110	695499	1028.54	2445	2685	2425	3170	1710	2440	2543.69	2.64	-38205	2486	2462	2441	2417	2396	2452	2407	145	730	500	1750	5	1	27752225	704	2.87	0.68	12	2.51	882.00	3726.00	3355	20230417	-24.44	2275	20231010	11.43	2685	-5.59	20240104	2420	4.75	20240103	3355	-24.44	20230417	2275	11.43	20231010	2.72	N	009180	500	144 억	731936	N	N	123	N	N
95	20240104	150233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	90	2	3.69	1696195050	666586	985.78	2445	2685	2425	3170	1710	2440	2544.63	2.64	-33660	2486	2462	2441	2417	2396	2452	2407	145	730	500	1750	5	1	27752225	702	2.87	0.68	12	2.40	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	2685	-5.77	20240104	2420	4.55	20240103	3355	-24.59	20230417	2275	11.21	20231010	2.72	N	009180	500	144 억	731936	N	N	230	N	N
96	20240104	140232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2545	105	2	4.30	1543400750	605790	895.87	2445	2685	2425	3170	1710	2440	2547.78	2.64	-51363	2486	2462	2441	2417	2396	2452	2407	145	730	500	1750	5	1	27752225	706	2.89	0.68	12	2.18	882.00	3726.00	3355	20230417	-24.14	2275	20231010	11.87	2685	-5.21	20240104	2420	5.17	20240103	3355	-24.14	20230417	2275	11.87	20231010	2.72	N	009180	500	144 억	731936	N	N	230	N	N
97	20240104	130232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	5	2	0.20	121653485	49867	73.75	2445	2455	2425	3170	1710	2440	2439.56	2.64	-17461	2486	2462	2441	2417	2396	2452	2407	145	730	500	1750	5	1	27752225	679	2.77	0.66	12	0.18	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	2480	-1.41	20240102	2420	1.03	20240103	3355	-27.12	20230417	2275	7.47	20231010	2.72	N	009180	500	144 억	731936	N	N	230	N	N
98	20240104	120232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	5	2	0.20	76106580	31202	46.14	2445	2455	2425	3170	1710	2440	2439.15	2.64	-10968	2486	2462	2441	2417	2396	2452	2407	145	730	500	1750	5	1	27752225	679	2.77	0.66	12	0.11	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	2480	-1.41	20240102	2420	1.03	20240103	3355	-27.12	20230417	2275	7.47	20231010	2.72	N	009180	500	144 억	731936	N	N	230	N	N
99	20240104	110231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	10	2	0.41	62335465	25570	37.81	2445	2455	2425	3170	1710	2440	2437.82	2.64	-9054	2486	2462	2441	2417	2396	2452	2407	145	730	500	1750	5	1	27752225	680	2.78	0.66	12	0.09	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	2480	-1.21	20240102	2420	1.24	20240103	3355	-26.97	20230417	2275	7.69	20231010	2.72	N	009180	500	144 억	731936	N	N	230	N	N
100	20240104	100231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	0	3	0.00	39828290	16332	24.15	2445	2455	2425	3170	1710	2440	2438.65	2.64	-7703	2486	2462	2441	2417	2396	2452	2407	145	730	500	1750	5	1	27752225	677	2.77	0.65	12	0.06	882.00	3726.00	3355	20230417	-27.27	2275	20231010	7.25	2480	-1.61	20240102	2420	0.83	20240103	3355	-27.27	20230417	2275	7.25	20231010	2.72	N	009180	500	144 억	731936	N	N	230	N	N
101	20240104	090233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2435	-5	5	-0.20	17798600	7283	10.77	2445	2455	2435	3170	1710	2440	2443.94	2.64	-5182	2486	2462	2441	2417	2396	2452	2407	145	730	500	1750	5	1	27752225	676	2.76	0.65	12	0.03	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	2480	-1.81	20240102	2420	0.62	20240103	3355	-27.42	20230417	2275	7.03	20231010	2.72	N	009180	500	144 억	731936	N	N	230	N	N
102	20240103	160231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	-10	5	-0.41	160342220	65912	79.39	2450	2465	2420	3185	1715	2450	2432.67	2.69	-14354	2503	2476	2453	2426	2403	2465	2415	145	735	500	1760	5	1	27752225	677	2.77	0.65	12	0.24	882.00	3726.00	3355	20230417	-27.27	2275	20231010	7.25	2480	-1.61	20240102	2420	0.83	20240103	3355	-27.27	20230417	2275	7.25	20231010	2.64	N	009180	500	144 억	745524	N	N	230	N	N
103	20240103	150231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	-20	5	-0.82	142898825	58738	70.75	2450	2465	2420	3185	1715	2450	2432.82	2.69	-12395	2503	2476	2453	2426	2403	2465	2415	145	735	500	1760	5	1	27752225	674	2.76	0.65	12	0.21	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	2480	-2.02	20240102	2420	0.41	20240103	3355	-27.57	20230417	2275	6.81	20231010	2.64	N	009180	500	144 억	745524	N	N	1	N	N
104	20240103	140229	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2435	-15	5	-0.61	122646060	50404	60.71	2450	2465	2420	3185	1715	2450	2433.26	2.69	-10148	2503	2476	2453	2426	2403	2465	2415	145	735	500	1760	5	1	27752225	676	2.76	0.65	12	0.18	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	2480	-1.81	20240102	2420	0.62	20240103	3355	-27.42	20230417	2275	7.03	20231010	2.64	N	009180	500	144 억	745524	N	N	1	N	N
105	20240103	130231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	-20	5	-0.82	105448935	43334	52.19	2450	2465	2420	3185	1715	2450	2433.40	2.69	-6538	2503	2476	2453	2426	2403	2465	2415	145	735	500	1760	5	1	27752225	674	2.76	0.65	12	0.16	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	2480	-2.02	20240102	2420	0.41	20240103	3355	-27.57	20230417	2275	6.81	20231010	2.64	N	009180	500	144 억	745524	N	N	1	N	N
106	20240103	120233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	0	3	0.00	96525435	39673	47.78	2450	2465	2420	3185	1715	2450	2433.03	2.69	-5572	2503	2476	2453	2426	2403	2465	2415	145	735	500	1760	5	1	27752225	680	2.78	0.66	12	0.14	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	2480	-1.21	20240102	2420	1.24	20240103	3355	-26.97	20230417	2275	7.69	20231010	2.64	N	009180	500	144 억	745524	N	N	1	N	N
107	20240103	110232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	-10	5	-0.41	82152145	33784	40.69	2450	2465	2420	3185	1715	2450	2431.69	2.69	-3321	2503	2476	2453	2426	2403	2465	2415	145	735	500	1760	5	1	27752225	677	2.77	0.65	12	0.12	882.00	3726.00	3355	20230417	-27.27	2275	20231010	7.25	2480	-1.61	20240102	2420	0.83	20240103	3355	-27.27	20230417	2275	7.25	20231010	2.64	N	009180	500	144 억	745524	N	N	1	N	N
108	20240103	100231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2435	-15	5	-0.61	50221270	20652	24.87	2450	2465	2420	3185	1715	2450	2431.79	2.69	-1599	2503	2476	2453	2426	2403	2465	2415	145	735	500	1760	5	1	27752225	676	2.76	0.65	12	0.07	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	2480	-1.81	20240102	2420	0.62	20240103	3355	-27.42	20230417	2275	7.03	20231010	2.64	N	009180	500	144 억	745524	N	N	1	N	N
109	20240103	090231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	15	2	0.61	5458660	2228	2.68	2450	2465	2450	3185	1715	2450	2450.03	2.69	-1935	2503	2476	2453	2426	2403	2465	2415	145	735	500	1760	5	1	27752225	684	2.79	0.66	12	0.01	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	2480	-0.60	20240102	2430	1.44	20240102	3355	-26.53	20230417	2275	8.35	20231010	2.64	N	009180	500	144 억	745524	N	N	1	N	N
110	20240102	160231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	0	3	0.00	203104400	82589	82.11	2470	2480	2430	3185	1715	2450	2459.22	2.69	-19820	2486	2467	2446	2427	2406	2457	2417	145	735	500	1760	5	1	27752225	680	2.78	0.66	12	0.30	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	2480	-1.21	20240102	2430	0.82	20240102	3355	-26.97	20230417	2275	7.69	20231010	2.67	N	009180	500	144 억	746001	N	N	1	N	N
111	20240102	150230	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	5	2	0.20	187479685	76228	75.79	2470	2480	2430	3185	1715	2450	2459.46	2.69	-15639	2486	2467	2446	2427	2406	2457	2417	145	735	500	1760	5	1	27752225	681	2.78	0.66	12	0.27	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	2480	-1.01	20240102	2430	1.03	20240102	3355	-26.83	20230417	2275	7.91	20231010	2.67	N	009180	500	144 억	746001	N	N	5	N	N
112	20240102	140231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	5	2	0.20	167276930	68020	67.63	2470	2480	2430	3185	1715	2450	2459.23	2.69	-12213	2486	2467	2446	2427	2406	2457	2417	145	735	500	1760	5	1	27752225	681	2.78	0.66	12	0.25	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	2480	-1.01	20240102	2430	1.03	20240102	3355	-26.83	20230417	2275	7.91	20231010	2.67	N	009180	500	144 억	746001	N	N	5	N	N
113	20240102	130231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	5	2	0.20	150027835	60996	60.64	2470	2480	2430	3185	1715	2450	2459.63	2.69	-7237	2486	2467	2446	2427	2406	2457	2417	145	735	500	1760	5	1	27752225	681	2.78	0.66	12	0.22	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	2480	-1.01	20240102	2430	1.03	20240102	3355	-26.83	20230417	2275	7.91	20231010	2.67	N	009180	500	144 억	746001	N	N	5	N	N
114	20240102	120231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	10	2	0.41	131016000	53252	52.94	2470	2480	2430	3185	1715	2450	2460.30	2.69	-2488	2486	2467	2446	2427	2406	2457	2417	145	735	500	1760	5	1	27752225	683	2.79	0.66	12	0.19	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	2480	-0.81	20240102	2430	1.23	20240102	3355	-26.68	20230417	2275	8.13	20231010	2.67	N	009180	500	144 억	746001	N	N	5	N	N
115	20240102	110231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	0	3	0.00	93818100	38139	37.92	2470	2480	2430	3185	1715	2450	2459.90	2.69	-512	2486	2467	2446	2427	2406	2457	2417	145	735	500	1760	5	1	27752225	680	2.78	0.66	12	0.14	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	2480	-1.21	20240102	2430	0.82	20240102	3355	-26.97	20230417	2275	7.69	20231010	2.67	N	009180	500	144 억	746001	N	N	5	N	N
116	20240102	100228	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	-20	5	-0.82	37598120	15319	15.23	2470	2470	2430	3185	1715	2450	2454.35	2.69	-169	2486	2467	2446	2427	2406	2457	2417	145	735	500	1760	5	1	27752225	674	2.76	0.65	12	0.06	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	2470	-1.62	20240102	2430	0.00	20240102	3355	-27.57	20230417	2275	6.81	20231010	2.67	N	009180	500	144 억	746001	N	N	5	N	N
117	20240102	090226	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	0	3	0.00	0	0	0.00	0	0	0	3185	1715	2450	0.00	2.69	0	2486	2467	2446	2427	2406	2457	2417	145	735	500	1760	5	1	27752225	680	2.78	0.66	12	0.00	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	0	0.00	0	0	0.00	0	3355	-26.97	20230417	2275	7.69	20231010	2.67	N	009180	500	144 억	746001	N	N	5	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History