KissMeData/044450/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	-10	5	-0.11	408756530	45792	66.97	8890	9070	8850	11570	6230	8900	8926.38	6.85	5127	9020	8960	8850	8790	8680	8990	8820	116	2670	500	6580	10	1	23085880	2052	4.52	0.50	12	0.20	1968.00	17755.00	10840	20240117	-17.99	7500	20231024	18.53	10840	-17.99	20240117	8740	1.72	20240228	10840	-17.99	20240117	7500	18.53	20231024	1.09	N	044450	500	115 억	1582316	N	N	758	N	N
3	20240229	150456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	30	2	0.34	375003850	41999	61.43	8890	9070	8850	11570	6230	8900	8928.88	6.85	4127	9020	8960	8850	8790	8680	8990	8820	116	2670	500	6580	10	1	23085880	2062	4.54	0.50	12	0.18	1968.00	17755.00	10840	20240117	-17.62	7500	20231024	19.07	10840	-17.62	20240117	8740	2.17	20240228	10840	-17.62	20240117	7500	19.07	20231024	1.09	N	044450	500	115 억	1582316	N	N	70	N	N
4	20240229	140456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8920	20	2	0.22	300508520	33651	49.22	8890	9070	8850	11570	6230	8900	8930.15	6.85	2914	9020	8960	8850	8790	8680	8990	8820	116	2670	500	6580	10	1	23085880	2059	4.53	0.50	12	0.15	1968.00	17755.00	10840	20240117	-17.71	7500	20231024	18.93	10840	-17.71	20240117	8740	2.06	20240228	10840	-17.71	20240117	7500	18.93	20231024	1.09	N	044450	500	115 억	1582316	N	N	70	N	N
5	20240229	130456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	50	2	0.56	179839860	20123	29.43	8890	9070	8850	11570	6230	8900	8937.03	6.85	-356	9020	8960	8850	8790	8680	8990	8820	116	2670	500	6580	10	1	23085880	2066	4.55	0.50	12	0.09	1968.00	17755.00	10840	20240117	-17.44	7500	20231024	19.33	10840	-17.44	20240117	8740	2.40	20240228	10840	-17.44	20240117	7500	19.33	20231024	1.09	N	044450	500	115 억	1582316	N	N	70	N	N
6	20240229	120457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8960	60	2	0.67	153515980	17185	25.13	8890	9070	8850	11570	6230	8900	8933.14	6.85	159	9020	8960	8850	8790	8680	8990	8820	116	2670	500	6580	10	1	23085880	2068	4.55	0.50	12	0.07	1968.00	17755.00	10840	20240117	-17.34	7500	20231024	19.47	10840	-17.34	20240117	8740	2.52	20240228	10840	-17.34	20240117	7500	19.47	20231024	1.09	N	044450	500	115 억	1582316	N	N	70	N	N
7	20240229	110457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8970	70	2	0.79	81022610	9081	13.28	8890	9070	8850	11570	6230	8900	8922.21	6.85	-2342	9020	8960	8850	8790	8680	8990	8820	116	2670	500	6580	10	1	23085880	2071	4.56	0.51	12	0.04	1968.00	17755.00	10840	20240117	-17.25	7500	20231024	19.60	10840	-17.25	20240117	8740	2.63	20240228	10840	-17.25	20240117	7500	19.60	20231024	1.09	N	044450	500	115 억	1582316	N	N	70	N	N
8	20240229	100456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	0	3	0.00	49732690	5581	8.16	8890	9070	8850	11570	6230	8900	8911.07	6.85	-1242	9020	8960	8850	8790	8680	8990	8820	116	2670	500	6580	10	1	23085880	2055	4.52	0.50	12	0.02	1968.00	17755.00	10840	20240117	-17.90	7500	20231024	18.67	10840	-17.90	20240117	8740	1.83	20240228	10840	-17.90	20240117	7500	18.67	20231024	1.09	N	044450	500	115 억	1582316	N	N	70	N	N
9	20240229	090455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	-20	5	-0.22	13887750	1556	2.28	8890	9070	8850	11570	6230	8900	8925.29	6.85	-160	9020	8960	8850	8790	8680	8990	8820	116	2670	500	6580	10	1	23085880	2050	4.51	0.50	12	0.01	1968.00	17755.00	10840	20240117	-18.08	7500	20231024	18.40	10840	-18.08	20240117	8740	1.60	20240228	10840	-18.08	20240117	7500	18.40	20231024	1.09	N	044450	500	115 억	1582316	N	N	70	N	N
10	20240228	160429	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	40	2	0.45	600037450	68165	64.87	8780	8910	8740	11510	6210	8860	8802.72	6.82	9100	9173	9016	8893	8736	8613	8955	8675	116	2650	500	6550	10	1	23085880	2055	4.52	0.50	12	0.30	1968.00	17755.00	10840	20240117	-17.90	7500	20231024	18.67	10840	-17.90	20240117	8740	1.83	20240228	10840	-17.90	20240117	7500	18.67	20231024	1.11	N	044450	500	115 억	1575039	N	N	70	N	N
11	20240228	150430	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-10	5	-0.11	575367540	65388	62.22	8780	8910	8740	11510	6210	8860	8799.28	6.82	9288	9173	9016	8893	8736	8613	8955	8675	116	2650	500	6550	10	1	23085880	2043	4.50	0.50	12	0.28	1968.00	17755.00	10840	20240117	-18.36	7500	20231024	18.00	10840	-18.36	20240117	8740	1.26	20240228	10840	-18.36	20240117	7500	18.00	20231024	1.11	N	044450	500	115 억	1575039	N	N	872	N	N
12	20240228	140456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-30	5	-0.34	492673380	56026	53.31	8780	8910	8740	11510	6210	8860	8793.66	6.82	5905	9173	9016	8893	8736	8613	8955	8675	116	2650	500	6550	10	1	23085880	2038	4.49	0.50	12	0.24	1968.00	17755.00	10840	20240117	-18.54	7500	20231024	17.73	10840	-18.54	20240117	8740	1.03	20240228	10840	-18.54	20240117	7500	17.73	20231024	1.11	N	044450	500	115 억	1575039	N	N	872	N	N
13	20240228	130457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8820	-40	5	-0.45	394272440	44884	42.71	8780	8910	8740	11510	6210	8860	8784.25	6.82	586	9173	9016	8893	8736	8613	8955	8675	116	2650	500	6550	10	1	23085880	2036	4.48	0.50	12	0.19	1968.00	17755.00	10840	20240117	-18.63	7500	20231024	17.60	10840	-18.63	20240117	8740	0.92	20240228	10840	-18.63	20240117	7500	17.60	20231024	1.11	N	044450	500	115 억	1575039	N	N	872	N	N
14	20240228	120458	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-30	5	-0.34	297072410	33823	32.19	8780	8910	8740	11510	6210	8860	8783.15	6.82	-5499	9173	9016	8893	8736	8613	8955	8675	116	2650	500	6550	10	1	23085880	2038	4.49	0.50	12	0.15	1968.00	17755.00	10840	20240117	-18.54	7500	20231024	17.73	10840	-18.54	20240117	8740	1.03	20240228	10840	-18.54	20240117	7500	17.73	20231024	1.11	N	044450	500	115 억	1575039	N	N	872	N	N
15	20240228	110435	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8750	-110	5	-1.24	185500680	21091	20.07	8780	8910	8750	11510	6210	8860	8795.25	6.82	-3439	9173	9016	8893	8736	8613	8955	8675	116	2650	500	6550	10	1	23085880	2020	4.45	0.49	12	0.09	1968.00	17755.00	10840	20240117	-19.28	7500	20231024	16.67	10840	-19.28	20240117	8750	0.00	20240228	10840	-19.28	20240117	7500	16.67	20231024	1.11	N	044450	500	115 억	1575039	N	N	872	N	N
16	20240228	100455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8790	-70	5	-0.79	97886950	11107	10.57	8780	8910	8780	11510	6210	8860	8813.09	6.82	-2204	9173	9016	8893	8736	8613	8955	8675	116	2650	500	6550	10	1	23085880	2029	4.47	0.50	12	0.05	1968.00	17755.00	10840	20240117	-18.91	7500	20231024	17.20	10840	-18.91	20240117	8770	0.23	20240227	10840	-18.91	20240117	7500	17.20	20231024	1.11	N	044450	500	115 억	1575039	N	N	872	N	N
17	20240228	090456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	20	2	0.23	5827240	662	0.63	8780	8910	8780	11510	6210	8860	8802.48	6.82	-69	9173	9016	8893	8736	8613	8955	8675	116	2650	500	6550	10	1	23085880	2050	4.51	0.50	12	0.00	1968.00	17755.00	10840	20240117	-18.08	7500	20231024	18.40	10840	-18.08	20240117	8770	1.25	20240227	10840	-18.08	20240117	7500	18.40	20231024	1.11	N	044450	500	115 억	1575039	N	N	872	N	N
18	20240227	160456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8860	-150	5	-1.66	930833960	104950	112.34	9050	9050	8770	11710	6310	9010	8869.33	6.85	-2633	9230	9120	8990	8880	8750	9055	8815	116	2700	500	6660	10	1	23085880	2045	4.50	0.50	12	0.45	1968.00	17755.00	10840	20240117	-18.27	7500	20231024	18.13	10840	-18.27	20240117	8770	1.03	20240227	10840	-18.27	20240117	7500	18.13	20231024	1.11	N	044450	500	115 억	1580587	N	N	872	N	N
19	20240227	150457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	-140	5	-1.55	818256340	92251	98.75	9050	9050	8770	11710	6310	9010	8869.89	6.85	-704	9230	9120	8990	8880	8750	9055	8815	116	2700	500	6660	10	1	23085880	2048	4.51	0.50	12	0.40	1968.00	17755.00	10840	20240117	-18.17	7500	20231024	18.27	10840	-18.17	20240117	8770	1.14	20240227	10840	-18.17	20240117	7500	18.27	20231024	1.11	N	044450	500	115 억	1580587	N	N	29	N	N
20	20240227	140454	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8910	-100	5	-1.11	406264910	45609	48.82	9050	9050	8850	11710	6310	9010	8907.56	6.85	-4009	9230	9120	8990	8880	8750	9055	8815	116	2700	500	6660	10	1	23085880	2057	4.53	0.50	12	0.20	1968.00	17755.00	10840	20240117	-17.80	7500	20231024	18.80	10840	-17.80	20240117	8820	1.02	20240118	10840	-17.80	20240117	7500	18.80	20231024	1.11	N	044450	500	115 억	1580587	N	N	29	N	N
21	20240227	130423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	-60	5	-0.67	350321940	39336	42.11	9050	9050	8850	11710	6310	9010	8905.89	6.85	-3213	9230	9120	8990	8880	8750	9055	8815	116	2700	500	6660	10	1	23085880	2066	4.55	0.50	12	0.17	1968.00	17755.00	10840	20240117	-17.44	7500	20231024	19.33	10840	-17.44	20240117	8820	1.47	20240118	10840	-17.44	20240117	7500	19.33	20231024	1.11	N	044450	500	115 억	1580587	N	N	29	N	N
22	20240227	120458	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8910	-100	5	-1.11	321063270	36052	38.59	9050	9050	8850	11710	6310	9010	8905.56	6.85	-2631	9230	9120	8990	8880	8750	9055	8815	116	2700	500	6660	10	1	23085880	2057	4.53	0.50	12	0.16	1968.00	17755.00	10840	20240117	-17.80	7500	20231024	18.80	10840	-17.80	20240117	8820	1.02	20240118	10840	-17.80	20240117	7500	18.80	20231024	1.11	N	044450	500	115 억	1580587	N	N	29	N	N
23	20240227	110456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8940	-70	5	-0.78	258740270	29044	31.09	9050	9050	8850	11710	6310	9010	8908.56	6.85	-657	9230	9120	8990	8880	8750	9055	8815	116	2700	500	6660	10	1	23085880	2064	4.54	0.50	12	0.13	1968.00	17755.00	10840	20240117	-17.53	7500	20231024	19.20	10840	-17.53	20240117	8820	1.36	20240118	10840	-17.53	20240117	7500	19.20	20231024	1.11	N	044450	500	115 억	1580587	N	N	29	N	N
24	20240227	100453	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	-120	5	-1.33	179462380	20145	21.56	9050	9050	8850	11710	6310	9010	8908.53	6.85	346	9230	9120	8990	8880	8750	9055	8815	116	2700	500	6660	10	1	23085880	2052	4.52	0.50	12	0.09	1968.00	17755.00	10840	20240117	-17.99	7500	20231024	18.53	10840	-17.99	20240117	8820	0.79	20240118	10840	-17.99	20240117	7500	18.53	20231024	1.11	N	044450	500	115 억	1580587	N	N	29	N	N
25	20240227	090454	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	-60	5	-0.67	7067370	785	0.84	9050	9050	8950	11710	6310	9010	9003.02	6.85	-508	9230	9120	8990	8880	8750	9055	8815	116	2700	500	6660	10	1	23085880	2066	4.55	0.50	12	0.00	1968.00	17755.00	10840	20240117	-17.44	7500	20231024	19.33	10840	-17.44	20240117	8820	1.47	20240118	10840	-17.44	20240117	7500	19.33	20231024	1.11	N	044450	500	115 억	1580587	N	N	29	N	N
26	20240226	160454	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9010	-50	5	-0.55	835435270	93422	111.74	9060	9100	8860	11770	6350	9060	8942.60	6.96	-26009	9253	9156	9033	8936	8813	9095	8875	116	2710	500	6700	10	1	23085880	2080	4.58	0.51	12	0.40	1968.00	17755.00	10840	20240117	-16.88	7500	20231024	20.13	10840	-16.88	20240117	8820	2.15	20240118	10840	-16.88	20240117	7500	20.13	20231024	1.11	N	044450	500	115 억	1605894	N	N	29	N	N
27	20240226	150452	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9000	-60	5	-0.66	823347840	92078	110.13	9060	9100	8860	11770	6350	9060	8941.85	6.96	-26281	9253	9156	9033	8936	8813	9095	8875	116	2710	500	6700	10	1	23085880	2078	4.57	0.51	12	0.40	1968.00	17755.00	10840	20240117	-16.97	7500	20231024	20.00	10840	-16.97	20240117	8820	2.04	20240118	10840	-16.97	20240117	7500	20.00	20231024	1.11	N	044450	500	115 억	1605894	N	N	1	N	N
28	20240226	140453	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	-80	5	-0.88	624549850	69952	83.67	9060	9100	8860	11770	6350	9060	8928.26	6.96	-8710	9253	9156	9033	8936	8813	9095	8875	116	2710	500	6700	10	1	23085880	2073	4.56	0.51	12	0.30	1968.00	17755.00	10840	20240117	-17.16	7500	20231024	19.73	10840	-17.16	20240117	8820	1.81	20240118	10840	-17.16	20240117	7500	19.73	20231024	1.11	N	044450	500	115 억	1605894	N	N	1	N	N
29	20240226	130452	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9090	30	2	0.33	570875530	63994	76.54	9060	9100	8860	11770	6350	9060	8920.77	6.96	-6758	9253	9156	9033	8936	8813	9095	8875	116	2710	500	6700	10	1	23085880	2099	4.62	0.51	12	0.28	1968.00	17755.00	10840	20240117	-16.14	7500	20231024	21.20	10840	-16.14	20240117	8820	3.06	20240118	10840	-16.14	20240117	7500	21.20	20231024	1.11	N	044450	500	115 억	1605894	N	N	1	N	N
30	20240226	120450	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	-170	5	-1.88	447973320	50300	60.16	9060	9100	8860	11770	6350	9060	8906.03	6.96	-9100	9253	9156	9033	8936	8813	9095	8875	116	2710	500	6700	10	1	23085880	2052	4.52	0.50	12	0.22	1968.00	17755.00	10840	20240117	-17.99	7500	20231024	18.53	10840	-17.99	20240117	8820	0.79	20240118	10840	-17.99	20240117	7500	18.53	20231024	1.11	N	044450	500	115 억	1605894	N	N	1	N	N
31	20240226	110449	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	-170	5	-1.88	278285410	31179	37.29	9060	9100	8870	11770	6350	9060	8925.41	6.96	-8844	9253	9156	9033	8936	8813	9095	8875	116	2710	500	6700	10	1	23085880	2052	4.52	0.50	12	0.14	1968.00	17755.00	10840	20240117	-17.99	7500	20231024	18.53	10840	-17.99	20240117	8820	0.79	20240118	10840	-17.99	20240117	7500	18.53	20231024	1.11	N	044450	500	115 억	1605894	N	N	1	N	N
32	20240226	100446	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8910	-150	5	-1.66	183777720	20552	24.58	9060	9100	8900	11770	6350	9060	8942.08	6.96	-7148	9253	9156	9033	8936	8813	9095	8875	116	2710	500	6700	10	1	23085880	2057	4.53	0.50	12	0.09	1968.00	17755.00	10840	20240117	-17.80	7500	20231024	18.80	10840	-17.80	20240117	8820	1.02	20240118	10840	-17.80	20240117	7500	18.80	20231024	1.11	N	044450	500	115 억	1605894	N	N	1	N	N
33	20240226	090446	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8960	-100	5	-1.10	43735730	4880	5.84	9060	9100	8950	11770	6350	9060	8962.24	6.96	-2932	9253	9156	9033	8936	8813	9095	8875	116	2710	500	6700	10	1	23085880	2068	4.55	0.50	12	0.02	1968.00	17755.00	10840	20240117	-17.34	7500	20231024	19.47	10840	-17.34	20240117	8820	1.59	20240118	10840	-17.34	20240117	7500	19.47	20231024	1.11	N	044450	500	115 억	1605894	N	N	1	N	N
34	20240223	160449	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9060	10	2	0.11	750492970	83458	183.76	9070	9130	8910	11760	6340	9050	8992.40	6.97	-4015	9316	9182	9106	8972	8896	9145	8935	116	2710	500	6690	10	1	23085880	2092	4.60	0.51	12	0.36	1968.00	17755.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	8820	2.72	20240118	10840	-16.42	20240117	7500	20.80	20231024	1.09	N	044450	500	115 억	1609848	N	N	1	N	N
35	20240223	150445	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	-10	5	-0.11	703480790	78254	172.30	9070	9130	8910	11760	6340	9050	8989.71	6.97	-2592	9316	9182	9106	8972	8896	9145	8935	116	2710	500	6690	10	1	23085880	2087	4.59	0.51	12	0.34	1968.00	17755.00	10840	20240117	-16.61	7500	20231024	20.53	10840	-16.61	20240117	8820	2.49	20240118	10840	-16.61	20240117	7500	20.53	20231024	1.09	N	044450	500	115 억	1609848	N	N	3	N	N
36	20240223	140447	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	-100	5	-1.10	492899070	54781	120.62	9070	9130	8950	11760	6340	9050	8997.63	6.97	-3235	9316	9182	9106	8972	8896	9145	8935	116	2710	500	6690	10	1	23085880	2066	4.55	0.50	12	0.24	1968.00	17755.00	10840	20240117	-17.44	7500	20231024	19.33	10840	-17.44	20240117	8820	1.47	20240118	10840	-17.44	20240117	7500	19.33	20231024	1.09	N	044450	500	115 억	1609848	N	N	3	N	N
37	20240223	130445	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	-70	5	-0.77	394185580	43763	96.36	9070	9130	8970	11760	6340	9050	9007.28	6.97	-1558	9316	9182	9106	8972	8896	9145	8935	116	2710	500	6690	10	1	23085880	2073	4.56	0.51	12	0.19	1968.00	17755.00	10840	20240117	-17.16	7500	20231024	19.73	10840	-17.16	20240117	8820	1.81	20240118	10840	-17.16	20240117	7500	19.73	20231024	1.09	N	044450	500	115 억	1609848	N	N	3	N	N
38	20240223	120445	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9000	-50	5	-0.55	259283120	28743	63.29	9070	9130	8990	11760	6340	9050	9020.74	6.97	-902	9316	9182	9106	8972	8896	9145	8935	116	2710	500	6690	10	1	23085880	2078	4.57	0.51	12	0.12	1968.00	17755.00	10840	20240117	-16.97	7500	20231024	20.00	10840	-16.97	20240117	8820	2.04	20240118	10840	-16.97	20240117	7500	20.00	20231024	1.09	N	044450	500	115 억	1609848	N	N	3	N	N
39	20240223	110443	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9010	-40	5	-0.44	175256370	19408	42.73	9070	9130	9000	11760	6340	9050	9030.11	6.97	-643	9316	9182	9106	8972	8896	9145	8935	116	2710	500	6690	10	1	23085880	2080	4.58	0.51	12	0.08	1968.00	17755.00	10840	20240117	-16.88	7500	20231024	20.13	10840	-16.88	20240117	8820	2.15	20240118	10840	-16.88	20240117	7500	20.13	20231024	1.09	N	044450	500	115 억	1609848	N	N	3	N	N
40	20240223	100440	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9020	-30	5	-0.33	134584020	14901	32.81	9070	9130	9000	11760	6340	9050	9031.88	6.97	738	9316	9182	9106	8972	8896	9145	8935	116	2710	500	6690	10	1	23085880	2082	4.58	0.51	12	0.06	1968.00	17755.00	10840	20240117	-16.79	7500	20231024	20.27	10840	-16.79	20240117	8820	2.27	20240118	10840	-16.79	20240117	7500	20.27	20231024	1.09	N	044450	500	115 억	1609848	N	N	3	N	N
41	20240223	090443	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9060	10	2	0.11	6808580	751	1.65	9070	9130	9060	11760	6340	9050	9066.02	6.97	13	9316	9182	9106	8972	8896	9145	8935	116	2710	500	6690	10	1	23085880	2092	4.60	0.51	12	0.00	1968.00	17755.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	8820	2.72	20240118	10840	-16.42	20240117	7500	20.80	20231024	1.09	N	044450	500	115 억	1609848	N	N	3	N	N
42	20240222	160436	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	-130	5	-1.42	410203600	45099	81.72	9170	9240	9030	11930	6430	9180	9095.63	7.01	-9949	9353	9266	9153	9066	8953	9310	9110	116	2750	500	6790	10	1	23085880	2089	4.60	0.51	12	0.20	1968.00	17755.00	10840	20240117	-16.51	7500	20231024	20.67	10840	-16.51	20240117	8820	2.61	20240118	10840	-16.51	20240117	7500	20.67	20231024	1.09	N	044450	500	115 억	1619323	N	N	3	N	N
43	20240222	150445	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9060	-120	5	-1.31	361985380	39789	72.10	9170	9240	9030	11930	6430	9180	9097.62	7.01	-8233	9353	9266	9153	9066	8953	9310	9110	116	2750	500	6790	10	1	23085880	2092	4.60	0.51	12	0.17	1968.00	17755.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	8820	2.72	20240118	10840	-16.42	20240117	7500	20.80	20231024	1.09	N	044450	500	115 억	1619323	N	N	0	N	N
44	20240222	140442	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9060	-120	5	-1.31	284390250	31216	56.57	9170	9240	9060	11930	6430	9180	9110.40	7.01	-5566	9353	9266	9153	9066	8953	9310	9110	116	2750	500	6790	10	1	23085880	2092	4.60	0.51	12	0.14	1968.00	17755.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	8820	2.72	20240118	10840	-16.42	20240117	7500	20.80	20231024	1.09	N	044450	500	115 억	1619323	N	N	0	N	N
45	20240222	130434	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9100	-80	5	-0.87	203551350	22307	40.42	9170	9240	9080	11930	6430	9180	9125.00	7.01	-1800	9353	9266	9153	9066	8953	9310	9110	116	2750	500	6790	10	1	23085880	2101	4.62	0.51	12	0.10	1968.00	17755.00	10840	20240117	-16.05	7500	20231024	21.33	10840	-16.05	20240117	8820	3.17	20240118	10840	-16.05	20240117	7500	21.33	20231024	1.09	N	044450	500	115 억	1619323	N	N	0	N	N
46	20240222	120441	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9100	-80	5	-0.87	183244770	20074	36.38	9170	9240	9080	11930	6430	9180	9128.46	7.01	-1654	9353	9266	9153	9066	8953	9310	9110	116	2750	500	6790	10	1	23085880	2101	4.62	0.51	12	0.09	1968.00	17755.00	10840	20240117	-16.05	7500	20231024	21.33	10840	-16.05	20240117	8820	3.17	20240118	10840	-16.05	20240117	7500	21.33	20231024	1.09	N	044450	500	115 억	1619323	N	N	0	N	N
47	20240222	110438	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9140	-40	5	-0.44	136360040	14923	27.04	9170	9240	9080	11930	6430	9180	9137.58	7.01	-1977	9353	9266	9153	9066	8953	9310	9110	116	2750	500	6790	10	1	23085880	2110	4.64	0.51	12	0.06	1968.00	17755.00	10840	20240117	-15.68	7500	20231024	21.87	10840	-15.68	20240117	8820	3.63	20240118	10840	-15.68	20240117	7500	21.87	20231024	1.09	N	044450	500	115 억	1619323	N	N	0	N	N
48	20240222	100434	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9120	-60	5	-0.65	106029050	11589	21.00	9170	9240	9080	11930	6430	9180	9149.11	7.01	-2217	9353	9266	9153	9066	8953	9310	9110	116	2750	500	6790	10	1	23085880	2105	4.63	0.51	12	0.05	1968.00	17755.00	10840	20240117	-15.87	7500	20231024	21.60	10840	-15.87	20240117	8820	3.40	20240118	10840	-15.87	20240117	7500	21.60	20231024	1.09	N	044450	500	115 억	1619323	N	N	0	N	N
49	20240222	090442	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9130	-50	5	-0.54	2279430	249	0.45	9170	9180	9120	11930	6430	9180	9154.34	7.01	-188	9353	9266	9153	9066	8953	9310	9110	116	2750	500	6790	10	1	23085880	2108	4.64	0.51	12	0.00	1968.00	17755.00	10840	20240117	-15.77	7500	20231024	21.73	10840	-15.77	20240117	8820	3.51	20240118	10840	-15.77	20240117	7500	21.73	20231024	1.09	N	044450	500	115 억	1619323	N	N	0	N	N
50	20240221	160439	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9180	10	2	0.11	503096770	55185	78.00	9160	9240	9040	11920	6420	9170	9116.55	7.09	-16514	9303	9236	9113	9046	8923	9175	8985	116	2750	500	6780	10	1	23085880	2119	4.66	0.52	12	0.24	1968.00	17755.00	10840	20240117	-15.31	7500	20231024	22.40	10840	-15.31	20240117	8820	4.08	20240118	10840	-15.31	20240117	7500	22.40	20231024	1.05	N	044450	500	115 억	1636149	N	N	243	N	N
51	20240221	150434	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9140	-30	5	-0.33	433566950	47586	67.26	9160	9240	9040	11920	6420	9170	9111.23	7.09	-14470	9303	9236	9113	9046	8923	9175	8985	116	2750	500	6780	10	1	23085880	2110	4.64	0.51	12	0.21	1968.00	17755.00	10840	20240117	-15.68	7500	20231024	21.87	10840	-15.68	20240117	8820	3.63	20240118	10840	-15.68	20240117	7500	21.87	20231024	1.05	N	044450	500	115 억	1636149	N	N	243	N	N
52	20240221	140436	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	-120	5	-1.31	324587110	35579	50.29	9160	9240	9050	11920	6420	9170	9123.00	7.09	-8866	9303	9236	9113	9046	8923	9175	8985	116	2750	500	6780	10	1	23085880	2089	4.60	0.51	12	0.15	1968.00	17755.00	10840	20240117	-16.51	7500	20231024	20.67	10840	-16.51	20240117	8820	2.61	20240118	10840	-16.51	20240117	7500	20.67	20231024	1.05	N	044450	500	115 억	1636149	N	N	243	N	N
53	20240221	130437	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	-90	5	-0.98	278110180	30452	43.04	9160	9240	9060	11920	6420	9170	9132.74	7.09	-7846	9303	9236	9113	9046	8923	9175	8985	116	2750	500	6780	10	1	23085880	2096	4.61	0.51	12	0.13	1968.00	17755.00	10840	20240117	-16.24	7500	20231024	21.07	10840	-16.24	20240117	8820	2.95	20240118	10840	-16.24	20240117	7500	21.07	20231024	1.05	N	044450	500	115 억	1636149	N	N	243	N	N
54	20240221	120437	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9090	-80	5	-0.87	241565730	26425	37.35	9160	9240	9080	11920	6420	9170	9141.56	7.09	-6032	9303	9236	9113	9046	8923	9175	8985	116	2750	500	6780	10	1	23085880	2099	4.62	0.51	12	0.11	1968.00	17755.00	10840	20240117	-16.14	7500	20231024	21.20	10840	-16.14	20240117	8820	3.06	20240118	10840	-16.14	20240117	7500	21.20	20231024	1.05	N	044450	500	115 억	1636149	N	N	243	N	N
55	20240221	110438	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	-20	5	-0.22	205705100	22485	31.78	9160	9240	9080	11920	6420	9170	9148.55	7.09	-4932	9303	9236	9113	9046	8923	9175	8985	116	2750	500	6780	10	1	23085880	2112	4.65	0.52	12	0.10	1968.00	17755.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	8820	3.74	20240118	10840	-15.59	20240117	7500	22.00	20231024	1.05	N	044450	500	115 억	1636149	N	N	243	N	N
56	20240221	100434	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9130	-40	5	-0.44	138842890	15142	21.40	9160	9240	9090	11920	6420	9170	9169.39	7.09	-4165	9303	9236	9113	9046	8923	9175	8985	116	2750	500	6780	10	1	23085880	2108	4.64	0.51	12	0.07	1968.00	17755.00	10840	20240117	-15.77	7500	20231024	21.73	10840	-15.77	20240117	8820	3.51	20240118	10840	-15.77	20240117	7500	21.73	20231024	1.05	N	044450	500	115 억	1636149	N	N	243	N	N
57	20240221	090434	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9110	-60	5	-0.65	1232940	135	0.19	9160	9170	9100	11920	6420	9170	9132.89	7.09	-50	9303	9236	9113	9046	8923	9175	8985	116	2750	500	6780	10	1	23085880	2103	4.63	0.51	12	0.00	1968.00	17755.00	10840	20240117	-15.96	7500	20231024	21.47	10840	-15.96	20240117	8820	3.29	20240118	10840	-15.96	20240117	7500	21.47	20231024	1.05	N	044450	500	115 억	1636149	N	N	243	N	N
58	20240220	160429	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9170	20	2	0.22	643704840	70743	114.41	9180	9180	8990	11890	6410	9150	9099.19	7.17	-18031	9243	9196	9133	9086	9023	9220	9110	116	2740	500	6770	10	1	23085880	2117	4.66	0.52	12	0.31	1968.00	17755.00	10840	20240117	-15.41	7500	20231024	22.27	10840	-15.41	20240117	8820	3.97	20240118	10840	-15.41	20240117	7500	22.27	20231024	1.01	N	044450	500	115 억	1654267	N	N	243	N	N
59	20240220	150432	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9120	-30	5	-0.33	534231410	58765	95.04	9180	9180	8990	11890	6410	9150	9090.98	7.17	-12289	9243	9196	9133	9086	9023	9220	9110	116	2740	500	6770	10	1	23085880	2105	4.63	0.51	12	0.25	1968.00	17755.00	10840	20240117	-15.87	7500	20231024	21.60	10840	-15.87	20240117	8820	3.40	20240118	10840	-15.87	20240117	7500	21.60	20231024	1.01	N	044450	500	115 억	1654267	N	N	1900	N	N
60	20240220	140433	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9120	-30	5	-0.33	470491530	51763	83.71	9180	9180	8990	11890	6410	9150	9089.34	7.17	-10409	9243	9196	9133	9086	9023	9220	9110	116	2740	500	6770	10	1	23085880	2105	4.63	0.51	12	0.22	1968.00	17755.00	10840	20240117	-15.87	7500	20231024	21.60	10840	-15.87	20240117	8820	3.40	20240118	10840	-15.87	20240117	7500	21.60	20231024	1.01	N	044450	500	115 억	1654267	N	N	1900	N	N
61	20240220	130434	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	0	3	0.00	428351150	47138	76.23	9180	9180	8990	11890	6410	9150	9087.17	7.17	-8729	9243	9196	9133	9086	9023	9220	9110	116	2740	500	6770	10	1	23085880	2112	4.65	0.52	12	0.20	1968.00	17755.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	8820	3.74	20240118	10840	-15.59	20240117	7500	22.00	20231024	1.01	N	044450	500	115 억	1654267	N	N	1900	N	N
62	20240220	120431	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	0	3	0.00	359571880	39603	64.05	9180	9180	8990	11890	6410	9150	9079.41	7.17	-7291	9243	9196	9133	9086	9023	9220	9110	116	2740	500	6770	10	1	23085880	2112	4.65	0.52	12	0.17	1968.00	17755.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	8820	3.74	20240118	10840	-15.59	20240117	7500	22.00	20231024	1.01	N	044450	500	115 억	1654267	N	N	1900	N	N
63	20240220	110431	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	-70	5	-0.77	253625680	28001	45.28	9180	9180	8990	11890	6410	9150	9057.74	7.17	-9172	9243	9196	9133	9086	9023	9220	9110	116	2740	500	6770	10	1	23085880	2096	4.61	0.51	12	0.12	1968.00	17755.00	10840	20240117	-16.24	7500	20231024	21.07	10840	-16.24	20240117	8820	2.95	20240118	10840	-16.24	20240117	7500	21.07	20231024	1.01	N	044450	500	115 억	1654267	N	N	1900	N	N
64	20240220	100422	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9020	-130	5	-1.42	87793240	9688	15.67	9180	9180	9020	11890	6410	9150	9062.06	7.17	-3721	9243	9196	9133	9086	9023	9220	9110	116	2740	500	6770	10	1	23085880	2082	4.58	0.51	12	0.04	1968.00	17755.00	10840	20240117	-16.79	7500	20231024	20.27	10840	-16.79	20240117	8820	2.27	20240118	10840	-16.79	20240117	7500	20.27	20231024	1.01	N	044450	500	115 억	1654267	N	N	1900	N	N
65	20240220	090433	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9120	-30	5	-0.33	7808500	854	1.38	9180	9180	9110	11890	6410	9150	9143.44	7.17	-579	9243	9196	9133	9086	9023	9220	9110	116	2740	500	6770	10	1	23085880	2105	4.63	0.51	12	0.00	1968.00	17755.00	10840	20240117	-15.87	7500	20231024	21.60	10840	-15.87	20240117	8820	3.40	20240118	10840	-15.87	20240117	7500	21.60	20231024	1.01	N	044450	500	115 억	1654267	N	N	1900	N	N
66	20240219	160433	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	50	2	0.55	564639430	61832	80.16	9100	9180	9070	11830	6370	9100	9131.81	7.16	1491	9266	9182	9036	8952	8806	9225	8995	116	2730	500	6730	10	1	23085880	2112	4.65	0.52	12	0.27	1968.00	17755.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	8820	3.74	20240118	10840	-15.59	20240117	7500	22.00	20231024	1.00	N	044450	500	115 억	1652322	N	N	1900	N	N
67	20240219	150435	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9140	40	2	0.44	532192880	58283	75.55	9100	9180	9070	11830	6370	9100	9131.19	7.16	1831	9266	9182	9036	8952	8806	9225	8995	116	2730	500	6730	10	1	23085880	2110	4.64	0.51	12	0.25	1968.00	17755.00	10840	20240117	-15.68	7500	20231024	21.87	10840	-15.68	20240117	8820	3.63	20240118	10840	-15.68	20240117	7500	21.87	20231024	1.00	N	044450	500	115 억	1652322	N	N	1359	N	N
68	20240219	140435	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9140	40	2	0.44	418634520	45836	59.42	9100	9180	9070	11830	6370	9100	9133.31	7.16	1075	9266	9182	9036	8952	8806	9225	8995	116	2730	500	6730	10	1	23085880	2110	4.64	0.51	12	0.20	1968.00	17755.00	10840	20240117	-15.68	7500	20231024	21.87	10840	-15.68	20240117	8820	3.63	20240118	10840	-15.68	20240117	7500	21.87	20231024	1.00	N	044450	500	115 억	1652322	N	N	1359	N	N
69	20240219	130434	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9140	40	2	0.44	378488530	41447	53.73	9100	9180	9070	11830	6370	9100	9131.87	7.16	1814	9266	9182	9036	8952	8806	9225	8995	116	2730	500	6730	10	1	23085880	2110	4.64	0.51	12	0.18	1968.00	17755.00	10840	20240117	-15.68	7500	20231024	21.87	10840	-15.68	20240117	8820	3.63	20240118	10840	-15.68	20240117	7500	21.87	20231024	1.00	N	044450	500	115 억	1652322	N	N	1359	N	N
70	20240219	120433	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9110	10	2	0.11	304644640	33376	43.27	9100	9180	9070	11830	6370	9100	9127.66	7.16	1655	9266	9182	9036	8952	8806	9225	8995	116	2730	500	6730	10	1	23085880	2103	4.63	0.51	12	0.14	1968.00	17755.00	10840	20240117	-15.96	7500	20231024	21.47	10840	-15.96	20240117	8820	3.29	20240118	10840	-15.96	20240117	7500	21.47	20231024	1.00	N	044450	500	115 억	1652322	N	N	1359	N	N
71	20240219	110433	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	50	2	0.55	209151180	22910	29.70	9100	9180	9070	11830	6370	9100	9129.25	7.16	-2047	9266	9182	9036	8952	8806	9225	8995	116	2730	500	6730	10	1	23085880	2112	4.65	0.52	12	0.10	1968.00	17755.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	8820	3.74	20240118	10840	-15.59	20240117	7500	22.00	20231024	1.00	N	044450	500	115 억	1652322	N	N	1359	N	N
72	20240219	100429	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	50	2	0.55	129968430	14239	18.46	9100	9180	9070	11830	6370	9100	9127.64	7.16	237	9266	9182	9036	8952	8806	9225	8995	116	2730	500	6730	10	1	23085880	2112	4.65	0.52	12	0.06	1968.00	17755.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	8820	3.74	20240118	10840	-15.59	20240117	7500	22.00	20231024	1.00	N	044450	500	115 억	1652322	N	N	1359	N	N
73	20240219	090431	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9070	-30	5	-0.33	1700190	187	0.24	9100	9100	9070	11830	6370	9100	9091.93	7.16	-62	9266	9182	9036	8952	8806	9225	8995	116	2730	500	6730	10	1	23085880	2094	4.61	0.51	12	0.00	1968.00	17755.00	10840	20240117	-16.33	7500	20231024	20.93	10840	-16.33	20240117	8820	2.83	20240118	10840	-16.33	20240117	7500	20.93	20231024	1.00	N	044450	500	115 억	1652322	N	N	1359	N	N
74	20240216	160428	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9100	150	2	1.68	693527350	77109	93.14	8900	9120	8890	11630	6270	8950	8993.62	7.13	4591	9163	9056	8983	8876	8803	9020	8840	116	2680	500	6620	10	1	23085880	2101	4.62	0.51	12	0.33	1968.00	17755.00	10840	20240117	-16.05	7500	20231024	21.33	10840	-16.05	20240117	8820	3.17	20240118	10840	-16.05	20240117	7500	21.33	20231024	0.99	N	044450	500	115 억	1645813	N	N	1359	N	N
75	20240216	150431	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	130	2	1.45	629566010	70062	84.63	8900	9120	8890	11630	6270	8950	8985.84	7.13	4116	9163	9056	8983	8876	8803	9020	8840	116	2680	500	6620	10	1	23085880	2096	4.61	0.51	12	0.30	1968.00	17755.00	10840	20240117	-16.24	7500	20231024	21.07	10840	-16.24	20240117	8820	2.95	20240118	10840	-16.24	20240117	7500	21.07	20231024	0.99	N	044450	500	115 억	1645813	N	N	912	N	N
76	20240216	140433	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9060	110	2	1.23	465131760	51947	62.75	8900	9060	8890	11630	6270	8950	8953.97	7.13	7462	9163	9056	8983	8876	8803	9020	8840	116	2680	500	6620	10	1	23085880	2092	4.60	0.51	12	0.23	1968.00	17755.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	8820	2.72	20240118	10840	-16.42	20240117	7500	20.80	20231024	0.99	N	044450	500	115 억	1645813	N	N	912	N	N
77	20240216	130429	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9020	70	2	0.78	392220150	43881	53.01	8900	9040	8890	11630	6270	8950	8938.27	7.13	9001	9163	9056	8983	8876	8803	9020	8840	116	2680	500	6620	10	1	23085880	2082	4.58	0.51	12	0.19	1968.00	17755.00	10840	20240117	-16.79	7500	20231024	20.27	10840	-16.79	20240117	8820	2.27	20240118	10840	-16.79	20240117	7500	20.27	20231024	0.99	N	044450	500	115 억	1645813	N	N	912	N	N
78	20240216	120431	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9000	50	2	0.56	348549740	39034	47.15	8900	9000	8890	11630	6270	8950	8929.39	7.13	10328	9163	9056	8983	8876	8803	9020	8840	116	2680	500	6620	10	1	23085880	2078	4.57	0.51	12	0.17	1968.00	17755.00	10840	20240117	-16.97	7500	20231024	20.00	10840	-16.97	20240117	8820	2.04	20240118	10840	-16.97	20240117	7500	20.00	20231024	0.99	N	044450	500	115 억	1645813	N	N	912	N	N
79	20240216	110431	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	30	2	0.34	295406380	33115	40.00	8900	8990	8890	11630	6270	8950	8920.62	7.13	10279	9163	9056	8983	8876	8803	9020	8840	116	2680	500	6620	10	1	23085880	2073	4.56	0.51	12	0.14	1968.00	17755.00	10840	20240117	-17.16	7500	20231024	19.73	10840	-17.16	20240117	8820	1.81	20240118	10840	-17.16	20240117	7500	19.73	20231024	0.99	N	044450	500	115 억	1645813	N	N	912	N	N
80	20240216	100428	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8910	-40	5	-0.45	149011080	16699	20.17	8900	8990	8900	11630	6270	8950	8923.35	7.13	4303	9163	9056	8983	8876	8803	9020	8840	116	2680	500	6620	10	1	23085880	2057	4.53	0.50	12	0.07	1968.00	17755.00	10840	20240117	-17.80	7500	20231024	18.80	10840	-17.80	20240117	8820	1.02	20240118	10840	-17.80	20240117	7500	18.80	20231024	0.99	N	044450	500	115 억	1645813	N	N	912	N	N
81	20240216	090425	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8960	10	2	0.11	26506150	2968	3.59	8900	8990	8900	11630	6270	8950	8930.64	7.13	892	9163	9056	8983	8876	8803	9020	8840	116	2680	500	6620	10	1	23085880	2068	4.55	0.50	12	0.01	1968.00	17755.00	10840	20240117	-17.34	7500	20231024	19.47	10840	-17.34	20240117	8820	1.59	20240118	10840	-17.34	20240117	7500	19.47	20231024	0.99	N	044450	500	115 억	1645813	N	N	912	N	N
82	20240215	160428	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	-100	5	-1.10	739924030	82543	118.88	9080	9090	8910	11760	6340	9050	8964.11	7.24	-24029	9203	9126	9073	8996	8943	9100	8970	116	2710	500	6690	10	1	23085880	2066	4.55	0.50	12	0.36	1968.00	17755.00	10840	20240117	-17.44	7500	20231024	19.33	10840	-17.44	20240117	8820	1.47	20240118	10840	-17.44	20240117	7500	19.33	20231024	1.07	N	044450	500	115 억	1671673	N	N	912	N	N
83	20240215	150430	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8940	-110	5	-1.22	622331890	69385	99.93	9080	9090	8920	11760	6340	9050	8969.26	7.24	-21471	9203	9126	9073	8996	8943	9100	8970	116	2710	500	6690	10	1	23085880	2064	4.54	0.50	12	0.30	1968.00	17755.00	10840	20240117	-17.53	7500	20231024	19.20	10840	-17.53	20240117	8820	1.36	20240118	10840	-17.53	20240117	7500	19.20	20231024	1.07	N	044450	500	115 억	1671673	N	N	742	N	N
84	20240215	140427	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	-100	5	-1.10	536848800	59818	86.15	9080	9090	8920	11760	6340	9050	8974.70	7.24	-19550	9203	9126	9073	8996	8943	9100	8970	116	2710	500	6690	10	1	23085880	2066	4.55	0.50	12	0.26	1968.00	17755.00	10840	20240117	-17.44	7500	20231024	19.33	10840	-17.44	20240117	8820	1.47	20240118	10840	-17.44	20240117	7500	19.33	20231024	1.07	N	044450	500	115 억	1671673	N	N	742	N	N
85	20240215	130424	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	-100	5	-1.10	486196860	54158	78.00	9080	9090	8920	11760	6340	9050	8977.38	7.24	-15954	9203	9126	9073	8996	8943	9100	8970	116	2710	500	6690	10	1	23085880	2066	4.55	0.50	12	0.23	1968.00	17755.00	10840	20240117	-17.44	7500	20231024	19.33	10840	-17.44	20240117	8820	1.47	20240118	10840	-17.44	20240117	7500	19.33	20231024	1.07	N	044450	500	115 억	1671673	N	N	742	N	N
86	20240215	120428	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8960	-90	5	-0.99	339592040	37760	54.38	9080	9090	8950	11760	6340	9050	8993.43	7.24	-10558	9203	9126	9073	8996	8943	9100	8970	116	2710	500	6690	10	1	23085880	2068	4.55	0.50	12	0.16	1968.00	17755.00	10840	20240117	-17.34	7500	20231024	19.47	10840	-17.34	20240117	8820	1.59	20240118	10840	-17.34	20240117	7500	19.47	20231024	1.07	N	044450	500	115 억	1671673	N	N	742	N	N
87	20240215	110425	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9020	-30	5	-0.33	277855010	30888	44.49	9080	9090	8950	11760	6340	9050	8995.56	7.24	-8173	9203	9126	9073	8996	8943	9100	8970	116	2710	500	6690	10	1	23085880	2082	4.58	0.51	12	0.13	1968.00	17755.00	10840	20240117	-16.79	7500	20231024	20.27	10840	-16.79	20240117	8820	2.27	20240118	10840	-16.79	20240117	7500	20.27	20231024	1.07	N	044450	500	115 억	1671673	N	N	742	N	N
88	20240215	100423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	-10	5	-0.11	155108080	17210	24.79	9080	9090	8980	11760	6340	9050	9012.67	7.24	-4434	9203	9126	9073	8996	8943	9100	8970	116	2710	500	6690	10	1	23085880	2087	4.59	0.51	12	0.07	1968.00	17755.00	10840	20240117	-16.61	7500	20231024	20.53	10840	-16.61	20240117	8820	2.49	20240118	10840	-16.61	20240117	7500	20.53	20231024	1.07	N	044450	500	115 억	1671673	N	N	742	N	N
89	20240215	090423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	0	3	0.00	25765380	2853	4.11	9080	9090	9000	11760	6340	9050	9030.98	7.24	-1351	9203	9126	9073	8996	8943	9100	8970	116	2710	500	6690	10	1	23085880	2089	4.60	0.51	12	0.01	1968.00	17755.00	10840	20240117	-16.51	7500	20231024	20.67	10840	-16.51	20240117	8820	2.61	20240118	10840	-16.51	20240117	7500	20.67	20231024	1.07	N	044450	500	115 억	1671673	N	N	742	N	N
90	20240214	160421	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	-60	5	-0.66	630023160	69432	38.15	9120	9150	9020	11840	6380	9110	9073.96	7.35	-17661	9483	9296	9193	9006	8903	9245	8955	116	2730	500	6740	10	1	23085880	2089	4.60	0.51	12	0.30	1968.00	17755.00	10840	20240117	-16.51	7500	20231024	20.67	10840	-16.51	20240117	8820	2.61	20240118	10840	-16.51	20240117	7500	20.67	20231024	1.02	N	044450	500	115 억	1695805	N	N	733	N	N
91	20240214	150423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9070	-40	5	-0.44	589845370	64997	35.71	9120	9150	9020	11840	6380	9110	9074.96	7.35	-17032	9483	9296	9193	9006	8903	9245	8955	116	2730	500	6740	10	1	23085880	2094	4.61	0.51	12	0.28	1968.00	17755.00	10840	20240117	-16.33	7500	20231024	20.93	10840	-16.33	20240117	8820	2.83	20240118	10840	-16.33	20240117	7500	20.93	20231024	1.02	N	044450	500	115 억	1695805	N	N	520	N	N
92	20240214	140420	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9030	-80	5	-0.88	527299000	58097	31.92	9120	9150	9020	11840	6380	9110	9076.18	7.35	-17837	9483	9296	9193	9006	8903	9245	8955	116	2730	500	6740	10	1	23085880	2085	4.59	0.51	12	0.25	1968.00	17755.00	10840	20240117	-16.70	7500	20231024	20.40	10840	-16.70	20240117	8820	2.38	20240118	10840	-16.70	20240117	7500	20.40	20231024	1.02	N	044450	500	115 억	1695805	N	N	520	N	N
93	20240214	130423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9070	-40	5	-0.44	452679050	49841	27.39	9120	9150	9040	11840	6380	9110	9082.46	7.35	-17159	9483	9296	9193	9006	8903	9245	8955	116	2730	500	6740	10	1	23085880	2094	4.61	0.51	12	0.22	1968.00	17755.00	10840	20240117	-16.33	7500	20231024	20.93	10840	-16.33	20240117	8820	2.83	20240118	10840	-16.33	20240117	7500	20.93	20231024	1.02	N	044450	500	115 억	1695805	N	N	520	N	N
94	20240214	120419	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9060	-50	5	-0.55	370366540	40751	22.39	9120	9150	9060	11840	6380	9110	9088.53	7.35	-14956	9483	9296	9193	9006	8903	9245	8955	116	2730	500	6740	10	1	23085880	2092	4.60	0.51	12	0.18	1968.00	17755.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	8820	2.72	20240118	10840	-16.42	20240117	7500	20.80	20231024	1.02	N	044450	500	115 억	1695805	N	N	520	N	N
95	20240214	110425	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	-30	5	-0.33	283494480	31173	17.13	9120	9150	9070	11840	6380	9110	9094.23	7.35	-12810	9483	9296	9193	9006	8903	9245	8955	116	2730	500	6740	10	1	23085880	2096	4.61	0.51	12	0.14	1968.00	17755.00	10840	20240117	-16.24	7500	20231024	21.07	10840	-16.24	20240117	8820	2.95	20240118	10840	-16.24	20240117	7500	21.07	20231024	1.02	N	044450	500	115 억	1695805	N	N	520	N	N
96	20240214	090417	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9110	0	3	0.00	9785070	1075	0.59	9120	9120	9080	11840	6380	9110	9102.39	7.35	-799	9483	9296	9193	9006	8903	9245	8955	116	2730	500	6740	10	1	23085880	2103	4.63	0.51	12	0.00	1968.00	17755.00	10840	20240117	-15.96	7500	20231024	21.47	10840	-15.96	20240117	8820	3.29	20240118	10840	-15.96	20240117	7500	21.47	20231024	1.02	N	044450	500	115 억	1695805	N	N	520	N	N
97	20240213	160418	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9110	-270	5	-2.88	1672855700	181899	195.79	9380	9380	9090	12190	6570	9380	9196.62	7.30	8859	9526	9452	9356	9282	9186	9405	9235	116	2810	500	6940	10	1	23085880	2103	4.63	0.51	12	0.79	1968.00	17755.00	10840	20240117	-15.96	7500	20231024	21.47	10840	-15.96	20240117	8820	3.29	20240118	10840	-15.96	20240117	7500	21.47	20231024	1.00	N	044450	500	115 억	1684745	N	N	520	N	N
98	20240213	150415	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9130	-250	5	-2.67	1587867350	172576	185.76	9380	9380	9090	12190	6570	9380	9200.97	7.30	11959	9526	9452	9356	9282	9186	9405	9235	116	2810	500	6940	10	1	23085880	2108	4.64	0.51	12	0.75	1968.00	17755.00	10840	20240117	-15.77	7500	20231024	21.73	10840	-15.77	20240117	8820	3.51	20240118	10840	-15.77	20240117	7500	21.73	20231024	1.00	N	044450	500	115 억	1684745	N	N	19	N	N
99	20240213	140423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9160	-220	5	-2.35	1169626560	126727	136.41	9380	9380	9160	12190	6570	9380	9229.50	7.30	3873	9526	9452	9356	9282	9186	9405	9235	116	2810	500	6940	10	1	23085880	2115	4.65	0.52	12	0.55	1968.00	17755.00	10840	20240117	-15.50	7500	20231024	22.13	10840	-15.50	20240117	8820	3.85	20240118	10840	-15.50	20240117	7500	22.13	20231024	1.00	N	044450	500	115 억	1684745	N	N	19	N	N
100	20240213	130418	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9190	-190	5	-2.03	1006570450	108963	117.29	9380	9380	9180	12190	6570	9380	9237.72	7.30	5424	9526	9452	9356	9282	9186	9405	9235	116	2810	500	6940	10	1	23085880	2122	4.67	0.52	12	0.47	1968.00	17755.00	10840	20240117	-15.22	7500	20231024	22.53	10840	-15.22	20240117	8820	4.20	20240118	10840	-15.22	20240117	7500	22.53	20231024	1.00	N	044450	500	115 억	1684745	N	N	19	N	N
101	20240213	120422	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9200	-180	5	-1.92	903499810	97758	105.22	9380	9380	9180	12190	6570	9380	9242.21	7.30	8464	9526	9452	9356	9282	9186	9405	9235	116	2810	500	6940	10	1	23085880	2124	4.67	0.52	12	0.42	1968.00	17755.00	10840	20240117	-15.13	7500	20231024	22.67	10840	-15.13	20240117	8820	4.31	20240118	10840	-15.13	20240117	7500	22.67	20231024	1.00	N	044450	500	115 억	1684745	N	N	19	N	N
102	20240213	110420	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9210	-170	5	-1.81	770202030	83283	89.64	9380	9380	9180	12190	6570	9380	9248.01	7.30	12527	9526	9452	9356	9282	9186	9405	9235	116	2810	500	6940	10	1	23085880	2126	4.68	0.52	12	0.36	1968.00	17755.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	8820	4.42	20240118	10840	-15.04	20240117	7500	22.80	20231024	1.00	N	044450	500	115 억	1684745	N	N	19	N	N
103	20240213	100343	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9280	-100	5	-1.07	230276980	24718	26.61	9380	9380	9270	12190	6570	9380	9316.16	7.30	-871	9526	9452	9356	9282	9186	9405	9235	116	2810	500	6940	10	1	23085880	2142	4.72	0.52	12	0.11	1968.00	17755.00	10840	20240117	-14.39	7500	20231024	23.73	10840	-14.39	20240117	8820	5.22	20240118	10840	-14.39	20240117	7500	23.73	20231024	1.00	N	044450	500	115 억	1684745	N	N	19	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History