KissMeData/091810/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-30	5	-1.05	2790036410	996447	157.07	2850	2850	2770	3705	1995	2850	2799.98	2.83	115618	113644	2926	2887	2846	2807	2766	2907	2827	1004	855	500	2050	5	1	200771551	5662	-4.27	8.95	12	0.50	-661.00	315.00	3800	20230420	-25.79	1955	20231024	44.25	3250	-13.23	20240119	2400	17.50	20240102	3800	-25.79	20230420	1955	44.25	20231024	0.00	N	091810	500	1003 억	2841650	N	N	21890	N	N
3	20240229	150706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	-45	5	-1.58	2431833650	869619	137.08	2850	2850	2770	3705	1995	2850	2796.44	2.86	142037	141300	2926	2887	2846	2807	2766	2907	2827	1004	855	500	2050	5	1	200771551	5632	-4.24	8.90	12	0.43	-661.00	315.00	3800	20230420	-26.18	1955	20231024	43.48	3250	-13.69	20240119	2400	16.88	20240102	3800	-26.18	20230420	1955	43.48	20231024	0.00	N	091810	500	1003 억	2868069	N	N	4554	N	N
4	20240229	140708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-70	5	-2.46	1877921365	671566	105.86	2850	2850	2770	3705	1995	2850	2796.33	2.79	72772	70137	2926	2887	2846	2807	2766	2907	2827	1004	855	500	2050	5	1	200771551	5581	-4.21	8.83	12	0.33	-661.00	315.00	3800	20230420	-26.84	1955	20231024	42.20	3250	-14.46	20240119	2400	15.83	20240102	3800	-26.84	20230420	1955	42.20	20231024	0.00	N	091810	500	1003 억	2798804	N	N	4554	N	N
5	20240229	130705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-70	5	-2.46	1599205760	571452	90.08	2850	2850	2770	3705	1995	2850	2798.50	2.74	20443	19263	2926	2887	2846	2807	2766	2907	2827	1004	855	500	2050	5	1	200771551	5581	-4.21	8.83	12	0.28	-661.00	315.00	3800	20230420	-26.84	1955	20231024	42.20	3250	-14.46	20240119	2400	15.83	20240102	3800	-26.84	20230420	1955	42.20	20231024	0.00	N	091810	500	1003 억	2746475	N	N	4554	N	N
6	20240229	120705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-60	5	-2.11	1141596760	406957	64.15	2850	2850	2780	3705	1995	2850	2805.20	2.71	-6276	-7190	2926	2887	2846	2807	2766	2907	2827	1004	855	500	2050	5	1	200771551	5602	-4.22	8.86	12	0.20	-661.00	315.00	3800	20230420	-26.58	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3800	-26.58	20230420	1955	42.71	20231024	0.00	N	091810	500	1003 억	2719756	N	N	4554	N	N
7	20240229	110706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-60	5	-2.11	866913970	308428	48.62	2850	2850	2780	3705	1995	2850	2810.75	2.70	-18292	-18394	2926	2887	2846	2807	2766	2907	2827	1004	855	500	2050	5	1	200771551	5602	-4.22	8.86	12	0.15	-661.00	315.00	3800	20230420	-26.58	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3800	-26.58	20230420	1955	42.71	20231024	0.00	N	091810	500	1003 억	2707740	N	N	4554	N	N
8	20240229	100707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	-35	5	-1.23	478751975	169546	26.73	2850	2850	2810	3705	1995	2850	2823.73	2.72	-829	-829	2926	2887	2846	2807	2766	2907	2827	1004	855	500	2050	5	1	200771551	5652	-4.26	8.94	12	0.08	-661.00	315.00	3800	20230420	-25.92	1955	20231024	43.99	3250	-13.38	20240119	2400	17.29	20240102	3800	-25.92	20230420	1955	43.99	20231024	0.00	N	091810	500	1003 억	2725203	N	N	4554	N	N
9	20240229	090705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	-35	5	-1.23	74220960	26228	4.13	2850	2850	2815	3705	1995	2850	2829.84	2.71	-5307	-5347	2926	2887	2846	2807	2766	2907	2827	1004	855	500	2050	5	1	200771551	5652	-4.26	8.94	12	0.01	-661.00	315.00	3800	20230420	-25.92	1955	20231024	43.99	3250	-13.38	20240119	2400	17.29	20240102	3800	-25.92	20230420	1955	43.99	20231024	0.00	N	091810	500	1003 억	2720725	N	N	4554	N	N
10	20240228	160625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	60	2	2.15	1797160085	631991	102.12	2815	2885	2805	3625	1955	2790	2843.67	2.72	-4683	-4737	2860	2825	2795	2760	2730	2810	2745	1004	835	500	2000	5	1	200771551	5722	-4.31	9.05	12	0.31	-661.00	315.00	3800	20230420	-25.00	1955	20231024	45.78	3250	-12.31	20240119	2400	18.75	20240102	3800	-25.00	20230420	1955	45.78	20231024	0.00	N	091810	500	1003 억	2726032	N	N	4554	N	N
11	20240228	150625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	35	2	1.25	1642316705	577352	93.29	2815	2885	2805	3625	1955	2790	2844.59	2.71	-8877	-9828	2860	2825	2795	2760	2730	2810	2745	1004	835	500	2000	5	1	200771551	5672	-4.27	8.97	12	0.29	-661.00	315.00	3800	20230420	-25.66	1955	20231024	44.50	3250	-13.08	20240119	2400	17.71	20240102	3800	-25.66	20230420	1955	44.50	20231024	0.00	N	091810	500	1003 억	2721838	N	N	11	N	N
12	20240228	140705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	60	2	2.15	1076268550	377292	60.96	2815	2885	2805	3625	1955	2790	2852.66	2.74	24280	24141	2860	2825	2795	2760	2730	2810	2745	1004	835	500	2000	5	1	200771551	5722	-4.31	9.05	12	0.19	-661.00	315.00	3800	20230420	-25.00	1955	20231024	45.78	3250	-12.31	20240119	2400	18.75	20240102	3800	-25.00	20230420	1955	45.78	20231024	0.00	N	091810	500	1003 억	2754995	N	N	11	N	N
13	20240228	130705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	70	2	2.51	1005686635	352564	56.97	2815	2885	2805	3625	1955	2790	2852.54	2.75	28159	28057	2860	2825	2795	2760	2730	2810	2745	1004	835	500	2000	5	1	200771551	5742	-4.33	9.08	12	0.18	-661.00	315.00	3800	20230420	-24.74	1955	20231024	46.29	3250	-12.00	20240119	2400	19.17	20240102	3800	-24.74	20230420	1955	46.29	20231024	0.00	N	091810	500	1003 억	2758874	N	N	11	N	N
14	20240228	120706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	70	2	2.51	922807175	323490	52.27	2815	2885	2805	3625	1955	2790	2852.71	2.75	26548	26548	2860	2825	2795	2760	2730	2810	2745	1004	835	500	2000	5	1	200771551	5742	-4.33	9.08	12	0.16	-661.00	315.00	3800	20230420	-24.74	1955	20231024	46.29	3250	-12.00	20240119	2400	19.17	20240102	3800	-24.74	20230420	1955	46.29	20231024	0.00	N	091810	500	1003 억	2757263	N	N	11	N	N
15	20240228	110636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	80	2	2.87	788803070	276668	44.71	2815	2885	2805	3625	1955	2790	2851.14	2.74	24070	24070	2860	2825	2795	2760	2730	2810	2745	1004	835	500	2000	5	1	200771551	5762	-4.34	9.11	12	0.14	-661.00	315.00	3800	20230420	-24.47	1955	20231024	46.80	3250	-11.69	20240119	2400	19.58	20240102	3800	-24.47	20230420	1955	46.80	20231024	0.00	N	091810	500	1003 억	2754785	N	N	11	N	N
16	20240228	100703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	85	2	3.05	549694350	193411	31.25	2815	2875	2805	3625	1955	2790	2842.17	2.73	11856	11856	2860	2825	2795	2760	2730	2810	2745	1004	835	500	2000	5	1	200771551	5772	-4.35	9.13	12	0.10	-661.00	315.00	3800	20230420	-24.34	1955	20231024	47.06	3250	-11.54	20240119	2400	19.79	20240102	3800	-24.34	20230420	1955	47.06	20231024	0.00	N	091810	500	1003 억	2742571	N	N	11	N	N
17	20240228	090707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	40	2	1.43	94057840	33314	5.38	2815	2845	2805	3625	1955	2790	2823.63	2.71	-6391	-6391	2860	2825	2795	2760	2730	2810	2745	1004	835	500	2000	5	1	200771551	5682	-4.28	8.98	12	0.02	-661.00	315.00	3800	20230420	-25.53	1955	20231024	44.76	3250	-12.92	20240119	2400	17.92	20240102	3800	-25.53	20230420	1955	44.76	20231024	0.00	N	091810	500	1003 억	2724324	N	N	11	N	N
18	20240227	160704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-25	5	-0.89	1703844725	611577	104.56	2815	2830	2765	3655	1975	2815	2785.99	2.72	16682	7531	2905	2860	2830	2785	2755	2845	2770	1004	840	500	2020	5	1	200771551	5602	-4.22	8.86	12	0.30	-661.00	315.00	3800	20230420	-26.58	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3800	-26.58	20230420	1955	42.71	20231024	0.02	N	091810	500	1003 억	2728744	N	N	11	N	N
19	20240227	150707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-30	5	-1.07	1592293970	571453	97.70	2815	2830	2765	3655	1975	2815	2786.40	2.71	6011	-4368	2905	2860	2830	2785	2755	2845	2770	1004	840	500	2020	5	1	200771551	5591	-4.21	8.84	12	0.28	-661.00	315.00	3800	20230420	-26.71	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3800	-26.71	20230420	1955	42.46	20231024	0.02	N	091810	500	1003 억	2718073	N	N	2957	N	N
20	20240227	140703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-30	5	-1.07	1340233655	480796	82.20	2815	2830	2765	3655	1975	2815	2787.53	2.71	11981	1244	2905	2860	2830	2785	2755	2845	2770	1004	840	500	2020	5	1	200771551	5591	-4.21	8.84	12	0.24	-661.00	315.00	3800	20230420	-26.71	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3800	-26.71	20230420	1955	42.46	20231024	0.02	N	091810	500	1003 억	2724043	N	N	2957	N	N
21	20240227	130626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-30	5	-1.07	1222536180	438516	74.97	2815	2830	2765	3655	1975	2815	2787.89	2.71	10840	-1853	2905	2860	2830	2785	2755	2845	2770	1004	840	500	2020	5	1	200771551	5591	-4.21	8.84	12	0.22	-661.00	315.00	3800	20230420	-26.71	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3800	-26.71	20230420	1955	42.46	20231024	0.02	N	091810	500	1003 억	2722902	N	N	2957	N	N
22	20240227	120706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-30	5	-1.07	1048301055	375969	64.28	2815	2830	2765	3655	1975	2815	2788.26	2.69	-11170	-22163	2905	2860	2830	2785	2755	2845	2770	1004	840	500	2020	5	1	200771551	5591	-4.21	8.84	12	0.19	-661.00	315.00	3800	20230420	-26.71	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3800	-26.71	20230420	1955	42.46	20231024	0.02	N	091810	500	1003 억	2700892	N	N	2957	N	N
23	20240227	110705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-25	5	-0.89	877823705	314736	53.81	2815	2830	2765	3655	1975	2815	2789.08	2.70	-6296	-17644	2905	2860	2830	2785	2755	2845	2770	1004	840	500	2020	5	1	200771551	5602	-4.22	8.86	12	0.16	-661.00	315.00	3800	20230420	-26.58	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3800	-26.58	20230420	1955	42.71	20231024	0.02	N	091810	500	1003 억	2705766	N	N	2957	N	N
24	20240227	100701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-30	5	-1.07	609931915	218500	37.36	2815	2830	2765	3655	1975	2815	2791.45	2.68	-18488	-29701	2905	2860	2830	2785	2755	2845	2770	1004	840	500	2020	5	1	200771551	5591	-4.21	8.84	12	0.11	-661.00	315.00	3800	20230420	-26.71	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3800	-26.71	20230420	1955	42.46	20231024	0.02	N	091810	500	1003 억	2693574	N	N	2957	N	N
25	20240227	090704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	-10	5	-0.36	76195905	27032	4.62	2815	2830	2805	3655	1975	2815	2818.73	2.68	-17702	-17259	2905	2860	2830	2785	2755	2845	2770	1004	840	500	2020	5	1	200771551	5632	-4.24	8.90	12	0.01	-661.00	315.00	3800	20230420	-26.18	1955	20231024	43.48	3250	-13.69	20240119	2400	16.88	20240102	3800	-26.18	20230420	1955	43.48	20231024	0.02	N	091810	500	1003 억	2694360	N	N	2957	N	N
26	20240226	160702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	-55	5	-1.92	1642139675	581112	68.10	2870	2875	2800	3730	2010	2870	2825.86	2.70	-27212	-29279	2940	2905	2860	2825	2780	2882	2802	1004	860	500	2060	5	1	200771551	5652	-4.26	8.94	12	0.29	-661.00	315.00	3800	20230420	-25.92	1955	20231024	43.99	3250	-13.38	20240119	2400	17.29	20240102	3800	-25.92	20230420	1955	43.99	20231024	0.02	N	091810	500	1003 억	2710002	N	N	2957	N	N
27	20240226	150700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-45	5	-1.57	1549035860	548116	64.24	2870	2875	2800	3730	2010	2870	2826.11	2.71	-22053	-25996	2940	2905	2860	2825	2780	2882	2802	1004	860	500	2060	5	1	200771551	5672	-4.27	8.97	12	0.27	-661.00	315.00	3800	20230420	-25.66	1955	20231024	44.50	3250	-13.08	20240119	2400	17.71	20240102	3800	-25.66	20230420	1955	44.50	20231024	0.02	N	091810	500	1003 억	2715161	N	N	10	N	N
28	20240226	140700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-45	5	-1.57	1124468370	397050	46.53	2870	2875	2800	3730	2010	2870	2832.06	2.73	-1549	-4892	2940	2905	2860	2825	2780	2882	2802	1004	860	500	2060	5	1	200771551	5672	-4.27	8.97	12	0.20	-661.00	315.00	3800	20230420	-25.66	1955	20231024	44.50	3250	-13.08	20240119	2400	17.71	20240102	3800	-25.66	20230420	1955	44.50	20231024	0.02	N	091810	500	1003 억	2735665	N	N	10	N	N
29	20240226	130656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	-25	5	-0.87	941877560	332573	38.98	2870	2875	2800	3730	2010	2870	2832.09	2.73	3710	926	2940	2905	2860	2825	2780	2882	2802	1004	860	500	2060	5	1	200771551	5712	-4.30	9.03	12	0.17	-661.00	315.00	3800	20230420	-25.13	1955	20231024	45.52	3250	-12.46	20240119	2400	18.54	20240102	3800	-25.13	20230420	1955	45.52	20231024	0.02	N	091810	500	1003 억	2740924	N	N	10	N	N
30	20240226	120655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	-40	5	-1.39	874118940	308711	36.18	2870	2875	2800	3730	2010	2870	2831.51	2.73	4836	2697	2940	2905	2860	2825	2780	2882	2802	1004	860	500	2060	5	1	200771551	5682	-4.28	8.98	12	0.15	-661.00	315.00	3800	20230420	-25.53	1955	20231024	44.76	3250	-12.92	20240119	2400	17.92	20240102	3800	-25.53	20230420	1955	44.76	20231024	0.02	N	091810	500	1003 억	2742050	N	N	10	N	N
31	20240226	110654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-45	5	-1.57	777461915	274561	32.18	2870	2875	2800	3730	2010	2870	2831.65	2.73	2366	750	2940	2905	2860	2825	2780	2882	2802	1004	860	500	2060	5	1	200771551	5672	-4.27	8.97	12	0.14	-661.00	315.00	3800	20230420	-25.66	1955	20231024	44.50	3250	-13.08	20240119	2400	17.71	20240102	3800	-25.66	20230420	1955	44.50	20231024	0.02	N	091810	500	1003 억	2739580	N	N	10	N	N
32	20240226	100652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	-35	5	-1.22	590087215	208239	24.40	2870	2875	2800	3730	2010	2870	2833.70	2.74	10126	9206	2940	2905	2860	2825	2780	2882	2802	1004	860	500	2060	5	1	200771551	5692	-4.29	9.00	12	0.10	-661.00	315.00	3800	20230420	-25.39	1955	20231024	45.01	3250	-12.77	20240119	2400	18.12	20240102	3800	-25.39	20230420	1955	45.01	20231024	0.02	N	091810	500	1003 억	2747340	N	N	10	N	N
33	20240226	090652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	-40	5	-1.39	130066885	45733	5.36	2870	2870	2830	3730	2010	2870	2844.05	2.73	4960	4858	2940	2905	2860	2825	2780	2882	2802	1004	860	500	2060	5	1	200771551	5682	-4.28	8.98	12	0.02	-661.00	315.00	3800	20230420	-25.53	1955	20231024	44.76	3250	-12.92	20240119	2400	17.92	20240102	3800	-25.53	20230420	1955	44.76	20231024	0.02	N	091810	500	1003 억	2742174	N	N	10	N	N
34	20240223	160653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-5	5	-0.17	2420800085	851497	110.63	2875	2895	2815	3735	2015	2875	2842.99	2.73	105678	63643	2981	2927	2886	2832	2791	2907	2812	1004	860	500	2070	5	1	200771551	5762	-4.34	9.11	12	0.42	-661.00	315.00	3800	20230420	-24.47	1955	20231024	46.80	3250	-11.69	20240119	2400	19.58	20240102	3800	-24.47	20230420	1955	46.80	20231024	0.02	N	091810	500	1003 억	2737214	N	N	10	N	N
35	20240223	150649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	-25	5	-0.87	2273105725	799880	103.92	2875	2895	2815	3735	2015	2875	2841.81	2.72	94161	47929	2981	2927	2886	2832	2791	2907	2812	1004	860	500	2070	5	1	200771551	5722	-4.31	9.05	12	0.40	-661.00	315.00	3800	20230420	-25.00	1955	20231024	45.78	3250	-12.31	20240119	2400	18.75	20240102	3800	-25.00	20230420	1955	45.78	20231024	0.02	N	091810	500	1003 억	2725697	N	N	1686	N	N
36	20240223	140650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	-45	5	-1.57	1977914265	696007	90.43	2875	2895	2815	3735	2015	2875	2841.80	2.67	44751	8582	2981	2927	2886	2832	2791	2907	2812	1004	860	500	2070	5	1	200771551	5682	-4.28	8.98	12	0.35	-661.00	315.00	3800	20230420	-25.53	1955	20231024	44.76	3250	-12.92	20240119	2400	17.92	20240102	3800	-25.53	20230420	1955	44.76	20231024	0.02	N	091810	500	1003 억	2676287	N	N	1686	N	N
37	20240223	130648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	-35	5	-1.22	1738273460	611362	79.43	2875	2895	2815	3735	2015	2875	2843.28	2.64	22085	-5833	2981	2927	2886	2832	2791	2907	2812	1004	860	500	2070	5	1	200771551	5702	-4.30	9.02	12	0.30	-661.00	315.00	3800	20230420	-25.26	1955	20231024	45.27	3250	-12.62	20240119	2400	18.33	20240102	3800	-25.26	20230420	1955	45.27	20231024	0.02	N	091810	500	1003 억	2653621	N	N	1686	N	N
38	20240223	120649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-50	5	-1.74	1485196650	522001	67.82	2875	2895	2815	3735	2015	2875	2845.20	2.64	20688	-500	2981	2927	2886	2832	2791	2907	2812	1004	860	500	2070	5	1	200771551	5672	-4.27	8.97	12	0.26	-661.00	315.00	3800	20230420	-25.66	1955	20231024	44.50	3250	-13.08	20240119	2400	17.71	20240102	3800	-25.66	20230420	1955	44.50	20231024	0.02	N	091810	500	1003 억	2652224	N	N	1686	N	N
39	20240223	110644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	-30	5	-1.04	1025446130	359487	46.70	2875	2895	2840	3735	2015	2875	2852.53	2.64	13769	2306	2981	2927	2886	2832	2791	2907	2812	1004	860	500	2070	5	1	200771551	5712	-4.30	9.03	12	0.18	-661.00	315.00	3800	20230420	-25.13	1955	20231024	45.52	3250	-12.46	20240119	2400	18.54	20240102	3800	-25.13	20230420	1955	45.52	20231024	0.02	N	091810	500	1003 억	2645305	N	N	1686	N	N
40	20240223	100644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	-15	5	-0.52	551797715	193189	25.10	2875	2895	2840	3735	2015	2875	2856.26	2.65	30514	27411	2981	2927	2886	2832	2791	2907	2812	1004	860	500	2070	5	1	200771551	5742	-4.33	9.08	12	0.10	-661.00	315.00	3800	20230420	-24.74	1955	20231024	46.29	3250	-12.00	20240119	2400	19.17	20240102	3800	-24.74	20230420	1955	46.29	20231024	0.02	N	091810	500	1003 억	2662050	N	N	1686	N	N
41	20240223	090647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	-25	5	-0.87	53987395	18923	2.46	2875	2875	2840	3735	2015	2875	2853.00	2.62	385	375	2981	2927	2886	2832	2791	2907	2812	1004	860	500	2070	5	1	200771551	5722	-4.31	9.05	12	0.01	-661.00	315.00	3800	20230420	-25.00	1955	20231024	45.78	3250	-12.31	20240119	2400	18.75	20240102	3800	-25.00	20230420	1955	45.78	20231024	0.02	N	091810	500	1003 억	2631921	N	N	1686	N	N
42	20240222	160639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	-35	5	-1.20	2197984415	765803	87.29	2895	2940	2845	3780	2040	2910	2870.16	2.62	17855	-50488	2980	2945	2910	2875	2840	2927	2857	1004	870	500	2090	5	1	200771551	5772	-4.35	9.13	12	0.38	-661.00	315.00	3800	20230420	-24.34	1955	20231024	47.06	3250	-11.54	20240119	2400	19.79	20240102	3800	-24.34	20230420	1955	47.06	20231024	0.03	N	091810	500	1003 억	2631536	N	N	1686	N	N
43	20240222	150647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	-45	5	-1.55	2101130105	732051	83.44	2895	2940	2845	3780	2040	2910	2870.20	2.62	15472	-54405	2980	2945	2910	2875	2840	2927	2857	1004	870	500	2090	5	1	200771551	5752	-4.33	9.10	12	0.36	-661.00	315.00	3800	20230420	-24.61	1955	20231024	46.55	3250	-11.85	20240119	2400	19.38	20240102	3800	-24.61	20230420	1955	46.55	20231024	0.03	N	091810	500	1003 억	2629153	N	N	349	N	N
44	20240222	140643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	-50	5	-1.72	1883932945	656025	74.78	2895	2940	2845	3780	2040	2910	2871.74	2.60	-4898	-60570	2980	2945	2910	2875	2840	2927	2857	1004	870	500	2090	5	1	200771551	5742	-4.33	9.08	12	0.33	-661.00	315.00	3800	20230420	-24.74	1955	20231024	46.29	3250	-12.00	20240119	2400	19.17	20240102	3800	-24.74	20230420	1955	46.29	20231024	0.03	N	091810	500	1003 억	2608783	N	N	349	N	N
45	20240222	130632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	-65	5	-2.23	1635595350	569367	64.90	2895	2940	2845	3780	2040	2910	2872.66	2.60	-7506	-48522	2980	2945	2910	2875	2840	2927	2857	1004	870	500	2090	5	1	200771551	5712	-4.30	9.03	12	0.28	-661.00	315.00	3800	20230420	-25.13	1955	20231024	45.52	3250	-12.46	20240119	2400	18.54	20240102	3800	-25.13	20230420	1955	45.52	20231024	0.03	N	091810	500	1003 억	2606175	N	N	349	N	N
46	20240222	120643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	-55	5	-1.89	1252527390	435096	49.59	2895	2940	2850	3780	2040	2910	2878.74	2.59	-9609	-37524	2980	2945	2910	2875	2840	2927	2857	1004	870	500	2090	5	1	200771551	5732	-4.32	9.06	12	0.22	-661.00	315.00	3800	20230420	-24.87	1955	20231024	46.04	3250	-12.15	20240119	2400	18.96	20240102	3800	-24.87	20230420	1955	46.04	20231024	0.03	N	091810	500	1003 억	2604072	N	N	349	N	N
47	20240222	110639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	-35	5	-1.20	813325705	281863	32.13	2895	2940	2865	3780	2040	2910	2885.54	2.60	-5542	-19347	2980	2945	2910	2875	2840	2927	2857	1004	870	500	2090	5	1	200771551	5772	-4.35	9.13	12	0.14	-661.00	315.00	3800	20230420	-24.34	1955	20231024	47.06	3250	-11.54	20240119	2400	19.79	20240102	3800	-24.34	20230420	1955	47.06	20231024	0.03	N	091810	500	1003 억	2608139	N	N	349	N	N
48	20240222	100633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-30	5	-1.03	508074740	175811	20.04	2895	2940	2865	3780	2040	2910	2889.89	2.61	4076	3708	2980	2945	2910	2875	2840	2927	2857	1004	870	500	2090	5	1	200771551	5782	-4.36	9.14	12	0.09	-661.00	315.00	3800	20230420	-24.21	1955	20231024	47.31	3250	-11.38	20240119	2400	20.00	20240102	3800	-24.21	20230420	1955	47.31	20231024	0.03	N	091810	500	1003 억	2617757	N	N	349	N	N
49	20240222	090645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-15	5	-0.52	47689950	16578	1.89	2895	2900	2865	3780	2040	2910	2876.70	2.61	4022	4001	2980	2945	2910	2875	2840	2927	2857	1004	870	500	2090	5	1	200771551	5812	-4.38	9.19	12	0.01	-661.00	315.00	3800	20230420	-23.82	1955	20231024	48.08	3250	-10.92	20240119	2400	20.62	20240102	3800	-23.82	20230420	1955	48.08	20231024	0.03	N	091810	500	1003 억	2617703	N	N	349	N	N
50	20240221	160638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-35	5	-1.19	2551587710	876385	113.70	2945	2945	2875	3825	2065	2945	2911.49	2.60	69334	163299	3025	2985	2960	2920	2895	2972	2907	1004	880	500	2120	5	1	200771551	5842	-4.40	9.24	12	0.44	-661.00	315.00	3800	20230420	-23.42	1955	20231024	48.85	3250	-10.46	20240119	2400	21.25	20240102	3800	-23.42	20230420	1955	48.85	20231024	0.03	N	091810	500	1003 억	2611098	N	N	349	N	N
51	20240221	150633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-50	5	-1.70	2476992150	850676	110.36	2945	2945	2875	3825	2065	2945	2911.79	2.60	69777	161627	3025	2985	2960	2920	2895	2972	2907	1004	880	500	2120	5	1	200771551	5812	-4.38	9.19	12	0.42	-661.00	315.00	3800	20230420	-23.82	1955	20231024	48.08	3250	-10.92	20240119	2400	20.62	20240102	3800	-23.82	20230420	1955	48.08	20231024	0.03	N	091810	500	1003 억	2611541	N	N	3985	N	N
52	20240221	140634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-35	5	-1.19	2137608630	733685	95.18	2945	2945	2875	3825	2065	2945	2913.52	2.60	66491	158811	3025	2985	2960	2920	2895	2972	2907	1004	880	500	2120	5	1	200771551	5842	-4.40	9.24	12	0.37	-661.00	315.00	3800	20230420	-23.42	1955	20231024	48.85	3250	-10.46	20240119	2400	21.25	20240102	3800	-23.42	20230420	1955	48.85	20231024	0.03	N	091810	500	1003 억	2608255	N	N	3985	N	N
53	20240221	130635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2925	-20	5	-0.68	1970818510	676502	87.77	2945	2945	2875	3825	2065	2945	2913.25	2.60	66265	150544	3025	2985	2960	2920	2895	2972	2907	1004	880	500	2120	5	1	200771551	5873	-4.43	9.29	12	0.34	-661.00	315.00	3800	20230420	-23.03	1955	20231024	49.62	3250	-10.00	20240119	2400	21.88	20240102	3800	-23.03	20230420	1955	49.62	20231024	0.03	N	091810	500	1003 억	2608029	N	N	3985	N	N
54	20240221	120633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	-10	5	-0.34	1807883190	620828	80.54	2945	2945	2875	3825	2065	2945	2912.05	2.60	67205	105846	3025	2985	2960	2920	2895	2972	2907	1004	880	500	2120	5	1	200771551	5893	-4.44	9.32	12	0.31	-661.00	315.00	3800	20230420	-22.76	1955	20231024	50.13	3250	-9.69	20240119	2400	22.29	20240102	3800	-22.76	20230420	1955	50.13	20231024	0.03	N	091810	500	1003 억	2608969	N	N	3985	N	N
55	20240221	110640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	-25	5	-0.85	1549443025	532633	69.10	2945	2945	2875	3825	2065	2945	2909.03	2.61	73864	69627	3025	2985	2960	2920	2895	2972	2907	1004	880	500	2120	5	1	200771551	5863	-4.42	9.27	12	0.27	-661.00	315.00	3800	20230420	-23.16	1955	20231024	49.36	3250	-10.15	20240119	2400	21.67	20240102	3800	-23.16	20230420	1955	49.36	20231024	0.03	N	091810	500	1003 억	2615628	N	N	3985	N	N
56	20240221	100632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-40	5	-1.36	845714365	289647	37.58	2945	2945	2905	3825	2065	2945	2919.81	2.56	24896	23453	3025	2985	2960	2920	2895	2972	2907	1004	880	500	2120	5	1	200771551	5832	-4.39	9.22	12	0.14	-661.00	315.00	3800	20230420	-23.55	1955	20231024	48.59	3250	-10.62	20240119	2400	21.04	20240102	3800	-23.55	20230420	1955	48.59	20231024	0.03	N	091810	500	1003 억	2566660	N	N	3985	N	N
57	20240221	090632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	0	3	0.00	49175080	16750	2.17	2945	2945	2925	3825	2065	2945	2935.82	2.53	-5415	-5712	3025	2985	2960	2920	2895	2972	2907	1004	880	500	2120	5	1	200771551	5913	-4.46	9.35	12	0.01	-661.00	315.00	3800	20230420	-22.50	1955	20231024	50.64	3250	-9.38	20240119	2400	22.71	20240102	3800	-22.50	20230420	1955	50.64	20231024	0.03	N	091810	500	1003 억	2536349	N	N	3985	N	N
58	20240220	160626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	-55	5	-1.83	2272264090	769933	90.49	3000	3000	2935	3900	2100	3000	2951.24	2.53	-13432	-20086	3100	3050	2975	2925	2850	3012	2887	1004	900	500	2160	5	1	200771551	5913	-4.46	9.35	12	0.38	-661.00	315.00	3800	20230420	-22.50	1955	20231024	50.64	3250	-9.38	20240119	2400	22.71	20240102	3800	-22.50	20230420	1955	50.64	20231024	0.07	N	091810	500	1003 억	2537397	N	N	3985	N	N
59	20240220	150629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	-45	5	-1.50	2149798815	728420	85.61	3000	3000	2935	3900	2100	3000	2951.31	2.52	-19997	-35412	3100	3050	2975	2925	2850	3012	2887	1004	900	500	2160	5	1	200771551	5933	-4.47	9.38	12	0.36	-661.00	315.00	3800	20230420	-22.24	1955	20231024	51.15	3250	-9.08	20240119	2400	23.12	20240102	3800	-22.24	20230420	1955	51.15	20231024	0.07	N	091810	500	1003 억	2530832	N	N	21522	N	N
60	20240220	140630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2940	-60	5	-2.00	1708247130	578552	68.00	3000	3000	2935	3900	2100	3000	2952.62	2.49	-52354	-62546	3100	3050	2975	2925	2850	3012	2887	1004	900	500	2160	5	1	200771551	5903	-4.45	9.33	12	0.29	-661.00	315.00	3800	20230420	-22.63	1955	20231024	50.38	3250	-9.54	20240119	2400	22.50	20240102	3800	-22.63	20230420	1955	50.38	20231024	0.07	N	091810	500	1003 억	2498475	N	N	21522	N	N
61	20240220	130631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	-55	5	-1.83	1376107015	465644	54.73	3000	3000	2940	3900	2100	3000	2955.27	2.52	-22354	-32095	3100	3050	2975	2925	2850	3012	2887	1004	900	500	2160	5	1	200771551	5913	-4.46	9.35	12	0.23	-661.00	315.00	3800	20230420	-22.50	1955	20231024	50.64	3250	-9.38	20240119	2400	22.71	20240102	3800	-22.50	20230420	1955	50.64	20231024	0.07	N	091810	500	1003 억	2528475	N	N	21522	N	N
62	20240220	120625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	-55	5	-1.83	1219142420	412395	48.47	3000	3000	2940	3900	2100	3000	2956.24	2.52	-19070	-27924	3100	3050	2975	2925	2850	3012	2887	1004	900	500	2160	5	1	200771551	5913	-4.46	9.35	12	0.21	-661.00	315.00	3800	20230420	-22.50	1955	20231024	50.64	3250	-9.38	20240119	2400	22.71	20240102	3800	-22.50	20230420	1955	50.64	20231024	0.07	N	091810	500	1003 억	2531759	N	N	21522	N	N
63	20240220	110626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2950	-50	5	-1.67	1040341140	351696	41.34	3000	3000	2945	3900	2100	3000	2958.06	2.52	-16895	-22782	3100	3050	2975	2925	2850	3012	2887	1004	900	500	2160	5	1	200771551	5923	-4.46	9.37	12	0.18	-661.00	315.00	3800	20230420	-22.37	1955	20231024	50.90	3250	-9.23	20240119	2400	22.92	20240102	3800	-22.37	20230420	1955	50.90	20231024	0.07	N	091810	500	1003 억	2533934	N	N	21522	N	N
64	20240220	100618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	-45	5	-1.50	727697730	245795	28.89	3000	3000	2950	3900	2100	3000	2960.57	2.53	-14226	-18808	3100	3050	2975	2925	2850	3012	2887	1004	900	500	2160	5	1	200771551	5933	-4.47	9.38	12	0.12	-661.00	315.00	3800	20230420	-22.24	1955	20231024	51.15	3250	-9.08	20240119	2400	23.12	20240102	3800	-22.24	20230420	1955	51.15	20231024	0.07	N	091810	500	1003 억	2536603	N	N	21522	N	N
65	20240220	090633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	-25	5	-0.83	62371665	20981	2.47	3000	3000	2955	3900	2100	3000	2972.63	2.54	-918	-3127	3100	3050	2975	2925	2850	3012	2887	1004	900	500	2160	5	1	200771551	5973	-4.50	9.44	12	0.01	-661.00	315.00	3800	20230420	-21.71	1955	20231024	52.17	3250	-8.46	20240119	2400	23.96	20240102	3800	-21.71	20230420	1955	52.17	20231024	0.07	N	091810	500	1003 억	2549911	N	N	21522	N	N
66	20240219	160627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-25	5	-0.83	2516963065	844959	80.80	3025	3025	2900	3930	2120	3025	2978.79	2.54	78063	55095	3178	3101	3053	2976	2928	3077	2952	1004	905	500	2170	5	1	200771551	6023	-4.54	9.52	12	0.42	-661.00	315.00	3800	20230420	-21.05	1955	20231024	53.45	3250	-7.69	20240119	2400	25.00	20240102	3800	-21.05	20230420	1955	53.45	20231024	0.06	N	091810	500	1003 억	2549545	N	N	21522	N	N
67	20240219	150633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	-15	5	-0.50	2375245110	797747	76.29	3025	3025	2900	3930	2120	3025	2977.44	2.54	75420	52547	3178	3101	3053	2976	2928	3077	2952	1004	905	500	2170	5	1	200771551	6043	-4.55	9.56	12	0.40	-661.00	315.00	3800	20230420	-20.79	1955	20231024	53.96	3250	-7.38	20240119	2400	25.42	20240102	3800	-20.79	20230420	1955	53.96	20231024	0.06	N	091810	500	1003 억	2546902	N	N	11711	N	N
68	20240219	140632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	-20	5	-0.66	2024714305	681283	65.15	3025	3025	2900	3930	2120	3025	2971.91	2.54	74561	55790	3178	3101	3053	2976	2928	3077	2952	1004	905	500	2170	5	1	200771551	6033	-4.55	9.54	12	0.34	-661.00	315.00	3800	20230420	-20.92	1955	20231024	53.71	3250	-7.54	20240119	2400	25.21	20240102	3800	-20.92	20230420	1955	53.71	20231024	0.06	N	091810	500	1003 억	2546043	N	N	11711	N	N
69	20240219	130632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	-30	5	-0.99	1788688030	602563	57.62	3025	3025	2900	3930	2120	3025	2968.46	2.53	69463	55326	3178	3101	3053	2976	2928	3077	2952	1004	905	500	2170	5	1	200771551	6013	-4.53	9.51	12	0.30	-661.00	315.00	3800	20230420	-21.18	1955	20231024	53.20	3250	-7.85	20240119	2400	24.79	20240102	3800	-21.18	20230420	1955	53.20	20231024	0.06	N	091810	500	1003 억	2540945	N	N	11711	N	N
70	20240219	120630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	-50	5	-1.65	1487228520	501724	47.98	3025	3025	2900	3930	2120	3025	2964.23	2.50	35683	26092	3178	3101	3053	2976	2928	3077	2952	1004	905	500	2170	5	1	200771551	5973	-4.50	9.44	12	0.25	-661.00	315.00	3800	20230420	-21.71	1955	20231024	52.17	3250	-8.46	20240119	2400	23.96	20240102	3800	-21.71	20230420	1955	52.17	20231024	0.06	N	091810	500	1003 억	2507165	N	N	11711	N	N
71	20240219	110629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	-50	5	-1.65	1276927235	431035	41.22	3025	3025	2900	3930	2120	3025	2962.46	2.50	35659	30743	3178	3101	3053	2976	2928	3077	2952	1004	905	500	2170	5	1	200771551	5973	-4.50	9.44	12	0.21	-661.00	315.00	3800	20230420	-21.71	1955	20231024	52.17	3250	-8.46	20240119	2400	23.96	20240102	3800	-21.71	20230420	1955	52.17	20231024	0.06	N	091810	500	1003 억	2507141	N	N	11711	N	N
72	20240219	100624	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	-35	5	-1.16	1017640560	343945	32.89	3025	3025	2900	3930	2120	3025	2958.72	2.50	41939	39900	3178	3101	3053	2976	2928	3077	2952	1004	905	500	2170	5	1	200771551	6003	-4.52	9.49	12	0.17	-661.00	315.00	3800	20230420	-21.32	1955	20231024	52.94	3250	-8.00	20240119	2400	24.58	20240102	3800	-21.32	20230420	1955	52.94	20231024	0.06	N	091810	500	1003 억	2513421	N	N	11711	N	N
73	20240219	090625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	-90	5	-2.98	432772720	147029	14.06	3025	3025	2900	3930	2120	3025	2943.41	2.47	7849	8654	3178	3101	3053	2976	2928	3077	2952	1004	905	500	2170	5	1	200771551	5893	-4.44	9.32	12	0.07	-661.00	315.00	3800	20230420	-22.76	1955	20231024	50.13	3250	-9.69	20240119	2400	22.29	20240102	3800	-22.76	20230420	1955	50.13	20231024	0.06	N	091810	500	1003 억	2479331	N	N	11711	N	N
74	20240216	160622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	-35	5	-1.14	3185370385	1042449	84.59	3115	3130	3005	3975	2145	3060	3055.71	2.46	-182205	-208509	3130	3095	3060	3025	2990	3077	3007	1004	915	500	2200	5	1	200771551	6073	-4.58	9.60	12	0.52	-661.00	315.00	3800	20230420	-20.39	1955	20231024	54.73	3250	-6.92	20240119	2400	26.04	20240102	3800	-20.39	20230420	1955	54.73	20231024	0.07	N	091810	500	1003 억	2471482	N	N	11711	N	N
75	20240216	150628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3020	-40	5	-1.31	3109561080	1017386	82.56	3115	3130	3005	3975	2145	3060	3056.42	2.47	-177327	-203135	3130	3095	3060	3025	2990	3077	3007	1004	915	500	2200	5	1	200771551	6063	-4.57	9.59	12	0.51	-661.00	315.00	3800	20230420	-20.53	1955	20231024	54.48	3250	-7.08	20240119	2400	25.83	20240102	3800	-20.53	20230420	1955	54.48	20231024	0.07	N	091810	500	1003 억	2476360	N	N	3089	N	N
76	20240216	140630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	-35	5	-1.14	2576764255	840708	68.22	3115	3130	3020	3975	2145	3060	3065.00	2.50	-144936	-163651	3130	3095	3060	3025	2990	3077	3007	1004	915	500	2200	5	1	200771551	6073	-4.58	9.60	12	0.42	-661.00	315.00	3800	20230420	-20.39	1955	20231024	54.73	3250	-6.92	20240119	2400	26.04	20240102	3800	-20.39	20230420	1955	54.73	20231024	0.07	N	091810	500	1003 억	2508751	N	N	3089	N	N
77	20240216	130623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	-30	5	-0.98	2402111960	783017	63.54	3115	3130	3020	3975	2145	3060	3067.77	2.51	-131357	-143530	3130	3095	3060	3025	2990	3077	3007	1004	915	500	2200	5	1	200771551	6083	-4.58	9.62	12	0.39	-661.00	315.00	3800	20230420	-20.26	1955	20231024	54.99	3250	-6.77	20240119	2400	26.25	20240102	3800	-20.26	20230420	1955	54.99	20231024	0.07	N	091810	500	1003 억	2522330	N	N	3089	N	N
78	20240216	120625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3040	-20	5	-0.65	2146030375	698588	56.69	3115	3130	3020	3975	2145	3060	3071.97	2.52	-128781	-134496	3130	3095	3060	3025	2990	3077	3007	1004	915	500	2200	5	1	200771551	6103	-4.60	9.65	12	0.35	-661.00	315.00	3800	20230420	-20.00	1955	20231024	55.50	3250	-6.46	20240119	2400	26.67	20240102	3800	-20.00	20230420	1955	55.50	20231024	0.07	N	091810	500	1003 억	2524906	N	N	3089	N	N
79	20240216	110633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3040	-20	5	-0.65	1999283485	650315	52.77	3115	3130	3020	3975	2145	3060	3074.35	2.52	-125800	-125215	3130	3095	3060	3025	2990	3077	3007	1004	915	500	2200	5	1	200771551	6103	-4.60	9.65	12	0.32	-661.00	315.00	3800	20230420	-20.00	1955	20231024	55.50	3250	-6.46	20240119	2400	26.67	20240102	3800	-20.00	20230420	1955	55.50	20231024	0.07	N	091810	500	1003 억	2527887	N	N	3089	N	N
80	20240216	100626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3045	-15	5	-0.49	1807723770	587408	47.67	3115	3130	3020	3975	2145	3060	3077.49	2.52	-127649	-127043	3130	3095	3060	3025	2990	3077	3007	1004	915	500	2200	5	1	200771551	6113	-4.61	9.67	12	0.29	-661.00	315.00	3800	20230420	-19.87	1955	20231024	55.75	3250	-6.31	20240119	2400	26.88	20240102	3800	-19.87	20230420	1955	55.75	20231024	0.07	N	091810	500	1003 억	2526038	N	N	3089	N	N
81	20240216	090619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3095	35	2	1.14	672513245	216672	17.58	3115	3120	3065	3975	2145	3060	3104.02	2.58	-67087	-67288	3130	3095	3060	3025	2990	3077	3007	1004	915	500	2200	5	1	200771551	6214	-4.68	9.83	12	0.11	-661.00	315.00	3800	20230420	-18.55	1955	20231024	58.31	3250	-4.77	20240119	2400	28.96	20240102	3800	-18.55	20230420	1955	58.31	20231024	0.07	N	091810	500	1003 억	2586600	N	N	3089	N	N
82	20240215	160622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	40	2	1.32	3746198050	1224650	23.41	3095	3095	3025	3925	2115	3020	3059.31	2.64	-109982	-185677	3276	3147	3051	2922	2826	3100	2875	1004	905	500	2170	5	1	200771551	6144	-4.63	9.71	12	0.61	-661.00	315.00	3800	20230420	-19.47	1955	20231024	56.52	3250	-5.85	20240119	2400	27.50	20240102	3800	-19.47	20230420	1955	56.52	20231024	0.07	N	091810	500	1003 억	2653687	N	N	3089	N	N
83	20240215	150626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	40	2	1.32	3618026495	1182676	22.61	3095	3095	3025	3925	2115	3020	3059.52	2.65	-103346	-178521	3276	3147	3051	2922	2826	3100	2875	1004	905	500	2170	5	1	200771551	6144	-4.63	9.71	12	0.59	-661.00	315.00	3800	20230420	-19.47	1955	20231024	56.52	3250	-5.85	20240119	2400	27.50	20240102	3800	-19.47	20230420	1955	56.52	20231024	0.07	N	091810	500	1003 억	2660323	N	N	3130	N	N
84	20240215	140621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	40	2	1.32	3274140895	1069991	20.46	3095	3095	3025	3925	2115	3020	3060.34	2.68	-68885	-126674	3276	3147	3051	2922	2826	3100	2875	1004	905	500	2170	5	1	200771551	6144	-4.63	9.71	12	0.53	-661.00	315.00	3800	20230420	-19.47	1955	20231024	56.52	3250	-5.85	20240119	2400	27.50	20240102	3800	-19.47	20230420	1955	56.52	20231024	0.07	N	091810	500	1003 억	2694784	N	N	3130	N	N
85	20240215	130616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3065	45	2	1.49	2818909390	921296	17.61	3095	3095	3025	3925	2115	3020	3060.15	2.71	-43126	-84367	3276	3147	3051	2922	2826	3100	2875	1004	905	500	2170	5	1	200771551	6154	-4.64	9.73	12	0.46	-661.00	315.00	3800	20230420	-19.34	1955	20231024	56.78	3250	-5.69	20240119	2400	27.71	20240102	3800	-19.34	20230420	1955	56.78	20231024	0.07	N	091810	500	1003 억	2720543	N	N	3130	N	N
86	20240215	120621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3065	45	2	1.49	2458812955	803826	15.37	3095	3095	3025	3925	2115	3020	3059.37	2.73	-22005	-52228	3276	3147	3051	2922	2826	3100	2875	1004	905	500	2170	5	1	200771551	6154	-4.64	9.73	12	0.40	-661.00	315.00	3800	20230420	-19.34	1955	20231024	56.78	3250	-5.69	20240119	2400	27.71	20240102	3800	-19.34	20230420	1955	56.78	20231024	0.07	N	091810	500	1003 억	2741664	N	N	3130	N	N
87	20240215	110618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	40	2	1.32	2036779900	666240	12.74	3095	3095	3025	3925	2115	3020	3057.68	2.75	-6849	-16748	3276	3147	3051	2922	2826	3100	2875	1004	905	500	2170	5	1	200771551	6144	-4.63	9.71	12	0.33	-661.00	315.00	3800	20230420	-19.47	1955	20231024	56.52	3250	-5.85	20240119	2400	27.50	20240102	3800	-19.47	20230420	1955	56.52	20231024	0.07	N	091810	500	1003 억	2756820	N	N	3130	N	N
88	20240215	100616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3065	45	2	1.49	1553758310	508338	9.72	3095	3095	3025	3925	2115	3020	3057.27	2.77	13331	16147	3276	3147	3051	2922	2826	3100	2875	1004	905	500	2170	5	1	200771551	6154	-4.64	9.73	12	0.25	-661.00	315.00	3800	20230420	-19.34	1955	20231024	56.78	3250	-5.69	20240119	2400	27.71	20240102	3800	-19.34	20230420	1955	56.78	20231024	0.07	N	091810	500	1003 억	2777000	N	N	3130	N	N
89	20240215	090618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3035	15	2	0.50	475460395	155446	2.97	3095	3095	3025	3925	2115	3020	3061.30	2.70	-50167	-49556	3276	3147	3051	2922	2826	3100	2875	1004	905	500	2170	5	1	200771551	6093	-4.59	9.63	12	0.08	-661.00	315.00	3800	20230420	-20.13	1955	20231024	55.24	3250	-6.62	20240119	2400	26.46	20240102	3800	-20.13	20230420	1955	55.24	20231024	0.07	N	091810	500	1003 억	2713502	N	N	3130	N	N
90	20240214	160614	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3020	65	2	2.20	15976291895	5203153	343.36	3145	3180	2955	3840	2070	2955	3070.51	2.75	-138714	-56605	3068	3011	2913	2856	2758	3040	2885	1004	885	500	2120	5	1	200771551	6063	-4.57	9.59	12	2.59	-661.00	315.00	3800	20230420	-20.53	1955	20231024	54.48	3250	-7.08	20240119	2400	25.83	20240102	3800	-20.53	20230420	1955	54.48	20231024	0.07	N	091810	500	1003 억	2763669	N	N	3130	N	N
91	20240214	150614	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	75	2	2.54	15738773295	5124561	338.17	3145	3180	2955	3840	2070	2955	3071.24	2.76	-128435	-44695	3068	3011	2913	2856	2758	3040	2885	1004	885	500	2120	5	1	200771551	6083	-4.58	9.62	12	2.55	-661.00	315.00	3800	20230420	-20.26	1955	20231024	54.99	3250	-6.77	20240119	2400	26.25	20240102	3800	-20.26	20230420	1955	54.99	20231024	0.07	N	091810	500	1003 억	2773948	N	N	7888	N	N
92	20240214	140613	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3040	85	2	2.88	14906877790	4849497	320.02	3145	3180	2955	3840	2070	2955	3073.90	2.78	-117219	-28927	3068	3011	2913	2856	2758	3040	2885	1004	885	500	2120	5	1	200771551	6103	-4.60	9.65	12	2.42	-661.00	315.00	3800	20230420	-20.00	1955	20231024	55.50	3250	-6.46	20240119	2400	26.67	20240102	3800	-20.00	20230420	1955	55.50	20231024	0.07	N	091810	500	1003 억	2785164	N	N	7888	N	N
93	20240214	130614	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3070	115	2	3.89	13170554110	4286605	282.88	3145	3180	2955	3840	2070	2955	3072.49	2.68	-216234	-124662	3068	3011	2913	2856	2758	3040	2885	1004	885	500	2120	5	1	200771551	6164	-4.64	9.75	12	2.14	-661.00	315.00	3800	20230420	-19.21	1955	20231024	57.03	3250	-5.54	20240119	2400	27.92	20240102	3800	-19.21	20230420	1955	57.03	20231024	0.07	N	091810	500	1003 억	2686149	N	N	7888	N	N
94	20240214	120609	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3045	90	2	3.05	12473320155	4058074	267.79	3145	3180	2955	3840	2070	2955	3073.70	2.62	-271027	-176059	3068	3011	2913	2856	2758	3040	2885	1004	885	500	2120	5	1	200771551	6113	-4.61	9.67	12	2.02	-661.00	315.00	3800	20230420	-19.87	1955	20231024	55.75	3250	-6.31	20240119	2400	26.88	20240102	3800	-19.87	20230420	1955	55.75	20231024	0.07	N	091810	500	1003 억	2631356	N	N	7888	N	N
95	20240214	110615	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	95	2	3.21	11996350065	3901263	257.45	3145	3180	2955	3840	2070	2955	3074.99	2.64	-248278	-152495	3068	3011	2913	2856	2758	3040	2885	1004	885	500	2120	5	1	200771551	6124	-4.61	9.68	12	1.94	-661.00	315.00	3800	20230420	-19.74	1955	20231024	56.01	3250	-6.15	20240119	2400	27.08	20240102	3800	-19.74	20230420	1955	56.01	20231024	0.07	N	091810	500	1003 억	2654105	N	N	7888	N	N
96	20240214	090606	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3105	150	2	5.08	4495973865	1458128	96.22	3145	3180	2955	3840	2070	2955	3083.39	2.72	-174665	-172498	3068	3011	2913	2856	2758	3040	2885	1004	885	500	2120	5	1	200771551	6234	-4.70	9.86	12	0.73	-661.00	315.00	3800	20230420	-18.29	1955	20231024	58.82	3250	-4.46	20240119	2400	29.37	20240102	3800	-18.29	20230420	1955	58.82	20231024	0.07	N	091810	500	1003 억	2727718	N	N	7888	N	N
97	20240213	160607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	105	2	3.68	4312796260	1489838	167.87	2850	2970	2815	3705	1995	2850	2894.78	2.89	-33863	-20589	2930	2890	2815	2775	2700	2910	2795	1004	855	500	2050	5	1	200771551	5933	-4.47	9.38	12	0.74	-661.00	315.00	3800	20230420	-22.24	1955	20231024	51.15	3250	-9.08	20240119	2400	23.12	20240102	3800	-22.24	20230420	1955	51.15	20231024	0.06	N	091810	500	1003 억	2901704	N	N	7888	N	N
98	20240213	150605	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2960	110	2	3.86	4153175460	1435864	161.79	2850	2970	2815	3705	1995	2850	2892.46	2.90	-29836	-19506	2930	2890	2815	2775	2700	2910	2795	1004	855	500	2050	5	1	200771551	5943	-4.48	9.40	12	0.72	-661.00	315.00	3800	20230420	-22.11	1955	20231024	51.41	3250	-8.92	20240119	2400	23.33	20240102	3800	-22.11	20230420	1955	51.41	20231024	0.06	N	091810	500	1003 억	2905731	N	N	2913	N	N
99	20240213	140613	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2950	100	2	3.51	3029787075	1055389	118.92	2850	2950	2815	3705	1995	2850	2870.78	2.95	23593	27350	2930	2890	2815	2775	2700	2910	2795	1004	855	500	2050	5	1	200771551	5923	-4.46	9.37	12	0.53	-661.00	315.00	3800	20230420	-22.37	1955	20231024	50.90	3250	-9.23	20240119	2400	22.92	20240102	3800	-22.37	20230420	1955	50.90	20231024	0.06	N	091810	500	1003 억	2959160	N	N	2913	N	N
100	20240213	130605	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	10	2	0.35	1940229355	680381	76.66	2850	2900	2815	3705	1995	2850	2851.68	2.89	-39859	-43849	2930	2890	2815	2775	2700	2910	2795	1004	855	500	2050	5	1	200771551	5742	-4.33	9.08	12	0.34	-661.00	315.00	3800	20230420	-24.74	1955	20231024	46.29	3250	-12.00	20240119	2400	19.17	20240102	3800	-24.74	20230420	1955	46.29	20231024	0.06	N	091810	500	1003 억	2895708	N	N	2913	N	N
101	20240213	120612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	15	2	0.53	1752988310	614990	69.30	2850	2900	2815	3705	1995	2850	2850.43	2.89	-32193	-38141	2930	2890	2815	2775	2700	2910	2795	1004	855	500	2050	5	1	200771551	5752	-4.33	9.10	12	0.31	-661.00	315.00	3800	20230420	-24.61	1955	20231024	46.55	3250	-11.85	20240119	2400	19.38	20240102	3800	-24.61	20230420	1955	46.55	20231024	0.06	N	091810	500	1003 억	2903374	N	N	2913	N	N
102	20240213	110611	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	15	2	0.53	1364054405	479449	54.02	2850	2900	2815	3705	1995	2850	2845.05	2.88	-45044	-49563	2930	2890	2815	2775	2700	2910	2795	1004	855	500	2050	5	1	200771551	5752	-4.33	9.10	12	0.24	-661.00	315.00	3800	20230420	-24.61	1955	20231024	46.55	3250	-11.85	20240119	2400	19.38	20240102	3800	-24.61	20230420	1955	46.55	20231024	0.06	N	091810	500	1003 억	2890523	N	N	2913	N	N
103	20240213	100512	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	-20	5	-0.70	724069975	254084	28.63	2850	2900	2820	3705	1995	2850	2849.73	2.88	-40691	-42319	2930	2890	2815	2775	2700	2910	2795	1004	855	500	2050	5	1	200771551	5682	-4.28	8.98	12	0.13	-661.00	315.00	3800	20230420	-25.53	1955	20231024	44.76	3250	-12.92	20240119	2400	17.92	20240102	3800	-25.53	20230420	1955	44.76	20231024	0.06	N	091810	500	1003 억	2894876	N	N	2913	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History