KissMeData/465770/price/prices-20240201.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	settlingMonth	volumeTurnoverRate	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	161249	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9060	-180	5	-1.95	442481050	48364	104.49	9430	9430	9060	12010	6470	9240	9149.02	0.97	10030	9780	9510	9260	8990	8740	9645	9125	179	2770	2500	6460	10	1	7171032	650	12	0.67	38200	20230918	-76.28	9010	20240228	0.55	14450	-37.30	20240104	9010	0.55	20240228	38200	-76.28	20230918	9010	0.55	20240228	0.62	N	465770	2500	179 억	69221	N	N	8	N	N
3	20240229	151256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9110	-130	5	-1.41	393388570	42953	92.80	9430	9430	9100	12010	6470	9240	9158.58	0.97	9876	9780	9510	9260	8990	8740	9645	9125	179	2770	2500	6460	10	1	7171032	653	12	0.60	38200	20230918	-76.15	9010	20240228	1.11	14450	-36.96	20240104	9010	1.11	20240228	38200	-76.15	20230918	9010	1.11	20240228	0.62	N	465770	2500	179 억	69221	N	N	10	N	N
4	20240229	141255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9160	-80	5	-0.87	288670200	31471	67.99	9430	9430	9130	12010	6470	9240	9172.58	0.97	8295	9780	9510	9260	8990	8740	9645	9125	179	2770	2500	6460	10	1	7171032	657	12	0.44	38200	20230918	-76.02	9010	20240228	1.66	14450	-36.61	20240104	9010	1.66	20240228	38200	-76.02	20230918	9010	1.66	20240228	0.62	N	465770	2500	179 억	69221	N	N	10	N	N
5	20240229	131253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9160	-80	5	-0.87	237650510	25902	55.96	9430	9430	9130	12010	6470	9240	9174.99	0.97	5899	9780	9510	9260	8990	8740	9645	9125	179	2770	2500	6460	10	1	7171032	657	12	0.36	38200	20230918	-76.02	9010	20240228	1.66	14450	-36.61	20240104	9010	1.66	20240228	38200	-76.02	20230918	9010	1.66	20240228	0.62	N	465770	2500	179 억	69221	N	N	10	N	N
6	20240229	121252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9190	-50	5	-0.54	172782830	18810	40.64	9430	9430	9130	12010	6470	9240	9185.69	0.97	1832	9780	9510	9260	8990	8740	9645	9125	179	2770	2500	6460	10	1	7171032	659	12	0.26	38200	20230918	-75.94	9010	20240228	2.00	14450	-36.40	20240104	9010	2.00	20240228	38200	-75.94	20230918	9010	2.00	20240228	0.62	N	465770	2500	179 억	69221	N	N	10	N	N
7	20240229	111257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9180	-60	5	-0.65	121335910	13194	28.51	9430	9430	9130	12010	6470	9240	9196.29	0.97	-486	9780	9510	9260	8990	8740	9645	9125	179	2770	2500	6460	10	1	7171032	658	12	0.18	38200	20230918	-75.97	9010	20240228	1.89	14450	-36.47	20240104	9010	1.89	20240228	38200	-75.97	20230918	9010	1.89	20240228	0.62	N	465770	2500	179 억	69221	N	N	10	N	N
8	20240229	101258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9140	-100	5	-1.08	92078330	10000	21.60	9430	9430	9130	12010	6470	9240	9207.83	0.97	-966	9780	9510	9260	8990	8740	9645	9125	179	2770	2500	6460	10	1	7171032	655	12	0.14	38200	20230918	-76.07	9010	20240228	1.44	14450	-36.75	20240104	9010	1.44	20240228	38200	-76.07	20230918	9010	1.44	20240228	0.62	N	465770	2500	179 억	69221	N	N	10	N	N
9	20240229	091256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9240	0	3	0.00	23315840	2521	5.45	9430	9430	9200	12010	6470	9240	9248.65	0.97	-967	9780	9510	9260	8990	8740	9645	9125	179	2770	2500	6460	10	1	7171032	663	12	0.04	38200	20230918	-75.81	9010	20240228	2.55	14450	-36.06	20240104	9010	2.55	20240228	38200	-75.81	20230918	9010	2.55	20240228	0.62	N	465770	2500	179 억	69221	N	N	10	N	N
10	20240228	161140	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9240	30	2	0.33	420916670	45602	60.20	9150	9530	9010	11970	6450	9210	9230.22	0.83	9299	9756	9482	9316	9042	8876	9400	8960	179	2760	2500	6440	10	1	7171032	663	12	0.64	38200	20230918	-75.81	9010	20240228	2.55	14450	-36.06	20240104	9010	2.55	20240228	38200	-75.81	20230918	9010	2.55	20240228	0.59	N	465770	2500	179 억	59788	N	N	10	N	N
11	20240228	151137	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9210	0	3	0.00	398996990	43228	57.06	9150	9530	9010	11970	6450	9210	9230.06	0.83	9108	9756	9482	9316	9042	8876	9400	8960	179	2760	2500	6440	10	1	7171032	660	12	0.60	38200	20230918	-75.89	9010	20240228	2.22	14450	-36.26	20240104	9010	2.22	20240228	38200	-75.89	20230918	9010	2.22	20240228	0.59	N	465770	2500	179 억	59788	N	N	1	N	N
12	20240228	141253	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9230	20	2	0.22	260986490	28118	37.12	9150	9530	9150	11970	6450	9210	9281.83	0.83	6438	9756	9482	9316	9042	8876	9400	8960	179	2760	2500	6440	10	1	7171032	662	12	0.39	38200	20230918	-75.84	9150	20240228	0.87	14450	-36.12	20240104	9150	0.87	20240228	38200	-75.84	20230918	9150	0.87	20240228	0.59	N	465770	2500	179 억	59788	N	N	1	N	N
13	20240228	131235	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9290	80	2	0.87	218569370	23530	31.06	9150	9530	9150	11970	6450	9210	9288.97	0.83	4339	9756	9482	9316	9042	8876	9400	8960	179	2760	2500	6440	10	1	7171032	666	12	0.33	38200	20230918	-75.68	9150	20240228	1.53	14450	-35.71	20240104	9150	1.53	20240228	38200	-75.68	20230918	9150	1.53	20240228	0.59	N	465770	2500	179 억	59788	N	N	1	N	N
14	20240228	121257	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9280	70	2	0.76	165228240	17738	23.42	9150	9530	9150	11970	6450	9210	9314.93	0.83	2238	9756	9482	9316	9042	8876	9400	8960	179	2760	2500	6440	10	1	7171032	665	12	0.25	38200	20230918	-75.71	9150	20240228	1.42	14450	-35.78	20240104	9150	1.42	20240228	38200	-75.71	20230918	9150	1.42	20240228	0.59	N	465770	2500	179 억	59788	N	N	1	N	N
15	20240228	111212	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9350	140	2	1.52	114531320	12280	16.21	9150	9530	9150	11970	6450	9210	9326.65	0.83	725	9756	9482	9316	9042	8876	9400	8960	179	2760	2500	6440	10	1	7171032	670	12	0.17	38200	20230918	-75.52	9150	20240228	2.19	14450	-35.29	20240104	9150	2.19	20240228	38200	-75.52	20230918	9150	2.19	20240228	0.59	N	465770	2500	179 억	59788	N	N	1	N	N
16	20240228	101254	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9380	170	2	1.85	86575080	9278	12.25	9150	9530	9150	11970	6450	9210	9331.22	0.83	576	9756	9482	9316	9042	8876	9400	8960	179	2760	2500	6440	10	1	7171032	673	12	0.13	38200	20230918	-75.45	9150	20240228	2.51	14450	-35.09	20240104	9150	2.51	20240228	38200	-75.45	20230918	9150	2.51	20240228	0.59	N	465770	2500	179 억	59788	N	N	1	N	N
17	20240228	091259	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9280	70	2	0.76	21263480	2308	3.05	9150	9290	9150	11970	6450	9210	9212.95	0.83	546	9756	9482	9316	9042	8876	9400	8960	179	2760	2500	6440	10	1	7171032	665	12	0.03	38200	20230918	-75.71	9150	20240228	1.42	14450	-35.78	20240104	9150	1.42	20240228	38200	-75.71	20230918	9150	1.42	20240228	0.59	N	465770	2500	179 억	59788	N	N	1	N	N
18	20240227	161252	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9210	-380	5	-3.96	703921430	75440	115.38	9540	9590	9150	12460	6720	9590	9331.10	0.78	3700	10090	9840	9680	9430	9270	9760	9350	179	2870	2500	6710	10	1	7171032	660	12	1.05	38200	20230918	-75.89	9150	20240227	0.66	14450	-36.26	20240104	9150	0.66	20240227	38200	-75.89	20230918	9150	0.66	20240227	0.57	N	465770	2500	179 억	56252	N	N	1	N	N
19	20240227	151254	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9200	-390	5	-4.07	673596080	72139	110.33	9540	9590	9170	12460	6720	9590	9337.47	0.78	3514	10090	9840	9680	9430	9270	9760	9350	179	2870	2500	6710	10	1	7171032	660	12	1.01	38200	20230918	-75.92	9170	20240227	0.33	14450	-36.33	20240104	9170	0.33	20240227	38200	-75.92	20230918	9170	0.33	20240227	0.57	N	465770	2500	179 억	56252	N	N	0	N	N
20	20240227	141251	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9230	-360	5	-3.75	558444460	59623	91.19	9540	9590	9210	12460	6720	9590	9366.26	0.78	4537	10090	9840	9680	9430	9270	9760	9350	179	2870	2500	6710	10	1	7171032	662	12	0.83	38200	20230918	-75.84	9210	20240227	0.22	14450	-36.12	20240104	9210	0.22	20240227	38200	-75.84	20230918	9210	0.22	20240227	0.57	N	465770	2500	179 억	56252	N	N	0	N	N
21	20240227	131212	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9290	-300	5	-3.13	505186390	53862	82.38	9540	9590	9240	12460	6720	9590	9379.27	0.78	6370	10090	9840	9680	9430	9270	9760	9350	179	2870	2500	6710	10	1	7171032	666	12	0.75	38200	20230918	-75.68	9240	20240227	0.54	14450	-35.71	20240104	9240	0.54	20240227	38200	-75.68	20230918	9240	0.54	20240227	0.57	N	465770	2500	179 억	56252	N	N	0	N	N
22	20240227	121252	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9280	-310	5	-3.23	440835770	46927	71.77	9540	9590	9240	12460	6720	9590	9394.08	0.78	4999	10090	9840	9680	9430	9270	9760	9350	179	2870	2500	6710	10	1	7171032	665	12	0.65	38200	20230918	-75.71	9240	20240227	0.43	14450	-35.78	20240104	9240	0.43	20240227	38200	-75.71	20230918	9240	0.43	20240227	0.57	N	465770	2500	179 억	56252	N	N	0	N	N
23	20240227	111255	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9400	-190	5	-1.98	261162280	27651	42.29	9540	9590	9390	12460	6720	9590	9444.95	0.78	7647	10090	9840	9680	9430	9270	9760	9350	179	2870	2500	6710	10	1	7171032	674	12	0.39	38200	20230918	-75.39	9390	20240227	0.11	14450	-34.95	20240104	9390	0.11	20240227	38200	-75.39	20230918	9390	0.11	20240227	0.57	N	465770	2500	179 억	56252	N	N	0	N	N
24	20240227	101247	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9470	-120	5	-1.25	181968090	19242	29.43	9540	9590	9390	12460	6720	9590	9456.82	0.78	5976	10090	9840	9680	9430	9270	9760	9350	179	2870	2500	6710	10	1	7171032	679	12	0.27	38200	20230918	-75.21	9390	20240227	0.85	14450	-34.46	20240104	9390	0.85	20240227	38200	-75.21	20230918	9390	0.85	20240227	0.57	N	465770	2500	179 억	56252	N	N	0	N	N
25	20240227	091252	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9490	-100	5	-1.04	70005320	7396	11.31	9540	9550	9390	12460	6720	9590	9465.29	0.78	1869	10090	9840	9680	9430	9270	9760	9350	179	2870	2500	6710	10	1	7171032	681	12	0.10	38200	20230918	-75.16	9390	20240227	1.06	14450	-34.33	20240104	9390	1.06	20240227	38200	-75.16	20230918	9390	1.06	20240227	0.57	N	465770	2500	179 억	56252	N	N	0	N	N
26	20240226	161247	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9590	-270	5	-2.74	626243620	64831	107.14	9870	9930	9520	12810	6910	9860	9659.63	0.89	-8046	10206	10032	9946	9772	9686	9990	9730	179	2950	2500	6900	10	1	7171032	688	12	0.90	38200	20230918	-74.90	9520	20240226	0.74	14450	-33.63	20240104	9520	0.74	20240226	38200	-74.90	20230918	9520	0.74	20240226	0.56	N	465770	2500	179 억	64090	N	N	0	N	N
27	20240226	151238	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9600	-260	5	-2.64	593996170	61471	101.59	9870	9930	9520	12810	6910	9860	9663.03	0.89	-8073	10206	10032	9946	9772	9686	9990	9730	179	2950	2500	6900	10	1	7171032	688	12	0.86	38200	20230918	-74.87	9520	20240226	0.84	14450	-33.56	20240104	9520	0.84	20240226	38200	-74.87	20230918	9520	0.84	20240226	0.56	N	465770	2500	179 억	64090	N	N	0	N	N
28	20240226	141244	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9740	-120	5	-1.22	473697640	49040	81.04	9870	9930	9520	12810	6910	9860	9659.41	0.89	-5897	10206	10032	9946	9772	9686	9990	9730	179	2950	2500	6900	10	1	7171032	698	12	0.68	38200	20230918	-74.50	9520	20240226	2.31	14450	-32.60	20240104	9520	2.31	20240226	38200	-74.50	20230918	9520	2.31	20240226	0.56	N	465770	2500	179 억	64090	N	N	0	N	N
29	20240226	131236	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9710	-150	5	-1.52	430302310	44561	73.64	9870	9930	9520	12810	6910	9860	9656.48	0.89	-6037	10206	10032	9946	9772	9686	9990	9730	179	2950	2500	6900	10	1	7171032	696	12	0.62	38200	20230918	-74.58	9520	20240226	2.00	14450	-32.80	20240104	9520	2.00	20240226	38200	-74.58	20230918	9520	2.00	20240226	0.56	N	465770	2500	179 억	64090	N	N	0	N	N
30	20240226	121236	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9760	-100	5	-1.01	417300740	43226	71.44	9870	9930	9520	12810	6910	9860	9653.93	0.89	-6033	10206	10032	9946	9772	9686	9990	9730	179	2950	2500	6900	10	1	7171032	700	12	0.60	38200	20230918	-74.45	9520	20240226	2.52	14450	-32.46	20240104	9520	2.52	20240226	38200	-74.45	20230918	9520	2.52	20240226	0.56	N	465770	2500	179 억	64090	N	N	0	N	N
31	20240226	111233	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9600	-260	5	-2.64	337594590	34968	57.79	9870	9930	9520	12810	6910	9860	9654.39	0.89	-6100	10206	10032	9946	9772	9686	9990	9730	179	2950	2500	6900	10	1	7171032	688	12	0.49	38200	20230918	-74.87	9520	20240226	0.84	14450	-33.56	20240104	9520	0.84	20240226	38200	-74.87	20230918	9520	0.84	20240226	0.56	N	465770	2500	179 억	64090	N	N	0	N	N
32	20240226	101230	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9620	-240	5	-2.43	228795760	23604	39.01	9870	9930	9520	12810	6910	9860	9693.09	0.89	-4868	10206	10032	9946	9772	9686	9990	9730	179	2950	2500	6900	10	1	7171032	690	12	0.33	38200	20230918	-74.82	9520	20240226	1.05	14450	-33.43	20240104	9520	1.05	20240226	38200	-74.82	20230918	9520	1.05	20240226	0.56	N	465770	2500	179 억	64090	N	N	0	N	N
33	20240226	091228	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9830	-30	5	-0.30	36482380	3709	6.13	9870	9930	9800	12810	6910	9860	9836.18	0.89	268	10206	10032	9946	9772	9686	9990	9730	179	2950	2500	6900	10	1	7171032	705	12	0.05	38200	20230918	-74.27	9800	20240226	0.31	14450	-31.97	20240104	9800	0.31	20240226	38200	-74.27	20230918	9800	0.31	20240226	0.56	N	465770	2500	179 억	64090	N	N	0	N	N
34	20240223	161229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9860	-140	5	-1.40	594470560	59985	187.70	10000	10120	9860	13000	7000	10000	9910.46	0.94	-3131	10100	10050	10010	9960	9920	10075	9985	179	3000	2500	7000	10	1	7171032	707	12	0.84	38200	20230918	-74.19	9800	20240206	0.61	14450	-31.76	20240104	9800	0.61	20240206	38200	-74.19	20230918	9800	0.61	20240206	0.58	N	465770	2500	179 억	67403	N	N	0	N	N
35	20240223	151222	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9880	-120	5	-1.20	538889070	54351	170.07	10000	10120	9860	13000	7000	10000	9914.98	0.94	-2565	10100	10050	10010	9960	9920	10075	9985	179	3000	2500	7000	10	1	7171032	708	12	0.76	38200	20230918	-74.14	9800	20240206	0.82	14450	-31.63	20240104	9800	0.82	20240206	38200	-74.14	20230918	9800	0.82	20240206	0.58	N	465770	2500	179 억	67403	N	N	0	N	N
36	20240223	141221	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9890	-110	5	-1.10	454112200	45765	143.20	10000	10120	9860	13000	7000	10000	9922.70	0.94	-378	10100	10050	10010	9960	9920	10075	9985	179	3000	2500	7000	10	1	7171032	709	12	0.64	38200	20230918	-74.11	9800	20240206	0.92	14450	-31.56	20240104	9800	0.92	20240206	38200	-74.11	20230918	9800	0.92	20240206	0.58	N	465770	2500	179 억	67403	N	N	0	N	N
37	20240223	131222	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9920	-80	5	-0.80	380842400	38351	120.00	10000	10120	9860	13000	7000	10000	9930.44	0.94	232	10100	10050	10010	9960	9920	10075	9985	179	3000	2500	7000	10	1	7171032	711	12	0.53	38200	20230918	-74.03	9800	20240206	1.22	14450	-31.35	20240104	9800	1.22	20240206	38200	-74.03	20230918	9800	1.22	20240206	0.58	N	465770	2500	179 억	67403	N	N	0	N	N
38	20240223	121225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9910	-90	5	-0.90	360444790	36292	113.56	10000	10120	9860	13000	7000	10000	9931.80	0.94	268	10100	10050	10010	9960	9920	10075	9985	179	3000	2500	7000	10	1	7171032	711	12	0.51	38200	20230918	-74.06	9800	20240206	1.12	14450	-31.42	20240104	9800	1.12	20240206	38200	-74.06	20230918	9800	1.12	20240206	0.58	N	465770	2500	179 억	67403	N	N	0	N	N
39	20240223	111208	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9940	-60	5	-0.60	279590920	28130	88.02	10000	10120	9860	13000	7000	10000	9939.24	0.94	-4614	10100	10050	10010	9960	9920	10075	9985	179	3000	2500	7000	10	1	7171032	713	12	0.39	38200	20230918	-73.98	9800	20240206	1.43	14450	-31.21	20240104	9800	1.43	20240206	38200	-73.98	20230918	9800	1.43	20240206	0.58	N	465770	2500	179 억	67403	N	N	0	N	N
40	20240223	101217	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9880	-120	5	-1.20	198739230	20036	62.69	10000	10000	9860	13000	7000	10000	9919.11	0.94	-4004	10100	10050	10010	9960	9920	10075	9985	179	3000	2500	7000	10	1	7171032	708	12	0.28	38200	20230918	-74.14	9800	20240206	0.82	14450	-31.63	20240104	9800	0.82	20240206	38200	-74.14	20230918	9800	0.82	20240206	0.58	N	465770	2500	179 억	67403	N	N	0	N	N
41	20240223	091219	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9960	-40	5	-0.40	54294540	5448	17.05	10000	10000	9940	13000	7000	10000	9965.96	0.94	-890	10100	10050	10010	9960	9920	10075	9985	179	3000	2500	7000	10	1	7171032	714	12	0.08	38200	20230918	-73.93	9800	20240206	1.63	14450	-31.07	20240104	9800	1.63	20240206	38200	-73.93	20230918	9800	1.63	20240206	0.58	N	465770	2500	179 억	67403	N	N	0	N	N
42	20240222	161205	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10000	-30	5	-0.30	318256070	31795	54.98	9970	10060	9970	13030	7030	10030	10009.63	0.96	-1584	10223	10126	10053	9956	9883	10090	9920	179	3000	2500	7020	10	1	7171032	717	12	0.44	38200	20230918	-73.82	9800	20240206	2.04	14450	-30.80	20240104	9800	2.04	20240206	38200	-73.82	20230918	9800	2.04	20240206	0.55	N	465770	2500	179 억	68781	N	N	0	N	N
43	20240222	151214	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10040	10	2	0.10	311985950	31168	53.90	9970	10060	9970	13030	7030	10030	10009.82	0.96	-1584	10223	10126	10053	9956	9883	10090	9920	179	3000	2500	7020	10	1	7171032	720	12	0.43	38200	20230918	-73.72	9800	20240206	2.45	14450	-30.52	20240104	9800	2.45	20240206	38200	-73.72	20230918	9800	2.45	20240206	0.55	N	465770	2500	179 억	68781	N	N	0	N	N
44	20240222	141212	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10000	-30	5	-0.30	278242640	27797	48.07	9970	10060	9970	13030	7030	10030	10009.81	0.96	-1175	10223	10126	10053	9956	9883	10090	9920	179	3000	2500	7020	10	1	7171032	717	12	0.39	38200	20230918	-73.82	9800	20240206	2.04	14450	-30.80	20240104	9800	2.04	20240206	38200	-73.82	20230918	9800	2.04	20240206	0.55	N	465770	2500	179 억	68781	N	N	0	N	N
45	20240222	131156	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10010	-20	5	-0.20	231146260	23091	39.93	9970	10060	9970	13030	7030	10030	10010.23	0.96	-1113	10223	10126	10053	9956	9883	10090	9920	179	3000	2500	7020	10	1	7171032	718	12	0.32	38200	20230918	-73.80	9800	20240206	2.14	14450	-30.73	20240104	9800	2.14	20240206	38200	-73.80	20230918	9800	2.14	20240206	0.55	N	465770	2500	179 억	68781	N	N	0	N	N
46	20240222	121206	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10010	-20	5	-0.20	183566850	18337	31.71	9970	10060	9970	13030	7030	10030	10010.74	0.96	-792	10223	10126	10053	9956	9883	10090	9920	179	3000	2500	7020	10	1	7171032	718	12	0.26	38200	20230918	-73.80	9800	20240206	2.14	14450	-30.73	20240104	9800	2.14	20240206	38200	-73.80	20230918	9800	2.14	20240206	0.55	N	465770	2500	179 억	68781	N	N	0	N	N
47	20240222	111206	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10040	10	2	0.10	155595350	15544	26.88	9970	10060	9970	13030	7030	10030	10009.99	0.96	-596	10223	10126	10053	9956	9883	10090	9920	179	3000	2500	7020	10	1	7171032	720	12	0.22	38200	20230918	-73.72	9800	20240206	2.45	14450	-30.52	20240104	9800	2.45	20240206	38200	-73.72	20230918	9800	2.45	20240206	0.55	N	465770	2500	179 억	68781	N	N	0	N	N
48	20240222	101156	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10030	0	3	0.00	130053100	12997	22.47	9970	10060	9970	13030	7030	10030	10006.39	0.96	-237	10223	10126	10053	9956	9883	10090	9920	179	3000	2500	7020	10	1	7171032	719	12	0.18	38200	20230918	-73.74	9800	20240206	2.35	14450	-30.59	20240104	9800	2.35	20240206	38200	-73.74	20230918	9800	2.35	20240206	0.55	N	465770	2500	179 억	68781	N	N	0	N	N
49	20240222	091217	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10050	20	2	0.20	43399900	4339	7.50	9970	10050	9970	13030	7030	10030	10002.28	0.96	-373	10223	10126	10053	9956	9883	10090	9920	179	3000	2500	7020	10	1	7171032	721	12	0.06	38200	20230918	-73.69	9800	20240206	2.55	14450	-30.45	20240104	9800	2.55	20240206	38200	-73.69	20230918	9800	2.55	20240206	0.55	N	465770	2500	179 억	68781	N	N	0	N	N
50	20240221	161200	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10030	-80	5	-0.79	555539470	55467	103.54	10110	10150	9980	13140	7080	10110	10015.67	0.98	-962	10456	10282	10116	9942	9776	10200	9860	179	3030	2500	7070	10	1	7171032	719	12	0.77	38200	20230918	-73.74	9800	20240206	2.35	14450	-30.59	20240104	9800	2.35	20240206	38200	-73.74	20230918	9800	2.35	20240206	0.55	N	465770	2500	179 억	70210	N	N	0	N	N
51	20240221	151152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10020	-90	5	-0.89	507790050	50697	94.63	10110	10150	9980	13140	7080	10110	10016.17	0.98	-1263	10456	10282	10116	9942	9776	10200	9860	179	3030	2500	7070	10	1	7171032	719	12	0.71	38200	20230918	-73.77	9800	20240206	2.24	14450	-30.66	20240104	9800	2.24	20240206	38200	-73.77	20230918	9800	2.24	20240206	0.55	N	465770	2500	179 억	70210	N	N	0	N	N
52	20240221	141150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10020	-90	5	-0.89	377826410	37695	70.36	10110	10150	9980	13140	7080	10110	10023.25	0.98	3466	10456	10282	10116	9942	9776	10200	9860	179	3030	2500	7070	10	1	7171032	719	12	0.53	38200	20230918	-73.77	9800	20240206	2.24	14450	-30.66	20240104	9800	2.24	20240206	38200	-73.77	20230918	9800	2.24	20240206	0.55	N	465770	2500	179 억	70210	N	N	0	N	N
53	20240221	131151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10000	-110	5	-1.09	341851300	34097	63.65	10110	10150	9980	13140	7080	10110	10025.84	0.98	3390	10456	10282	10116	9942	9776	10200	9860	179	3030	2500	7070	10	1	7171032	717	12	0.48	38200	20230918	-73.82	9800	20240206	2.04	14450	-30.80	20240104	9800	2.04	20240206	38200	-73.82	20230918	9800	2.04	20240206	0.55	N	465770	2500	179 억	70210	N	N	0	N	N
54	20240221	121154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10040	-70	5	-0.69	277884070	27709	51.72	10110	10150	9980	13140	7080	10110	10028.65	0.98	4288	10456	10282	10116	9942	9776	10200	9860	179	3030	2500	7070	10	1	7171032	720	12	0.39	38200	20230918	-73.72	9800	20240206	2.45	14450	-30.52	20240104	9800	2.45	20240206	38200	-73.72	20230918	9800	2.45	20240206	0.55	N	465770	2500	179 억	70210	N	N	0	N	N
55	20240221	111200	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10050	-60	5	-0.59	256204910	25547	47.69	10110	10150	9980	13140	7080	10110	10028.76	0.98	4324	10456	10282	10116	9942	9776	10200	9860	179	3030	2500	7070	10	1	7171032	721	12	0.36	38200	20230918	-73.69	9800	20240206	2.55	14450	-30.45	20240104	9800	2.55	20240206	38200	-73.69	20230918	9800	2.55	20240206	0.55	N	465770	2500	179 억	70210	N	N	0	N	N
56	20240221	101148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10020	-90	5	-0.89	173506490	17287	32.27	10110	10150	9980	13140	7080	10110	10036.81	0.98	3383	10456	10282	10116	9942	9776	10200	9860	179	3030	2500	7070	10	1	7171032	719	12	0.24	38200	20230918	-73.77	9800	20240206	2.24	14450	-30.66	20240104	9800	2.24	20240206	38200	-73.77	20230918	9800	2.24	20240206	0.55	N	465770	2500	179 억	70210	N	N	0	N	N
57	20240221	091152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10110	0	3	0.00	13530380	1340	2.50	10110	10150	10030	13140	7080	10110	10097.28	0.98	-537	10456	10282	10116	9942	9776	10200	9860	179	3030	2500	7070	10	1	7171032	725	12	0.02	38200	20230918	-73.53	9800	20240206	3.16	14450	-30.03	20240104	9800	3.16	20240206	38200	-73.53	20230918	9800	3.16	20240206	0.55	N	465770	2500	179 억	70210	N	N	0	N	N
58	20240220	161144	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10110	-100	5	-0.98	539241210	53207	154.79	10210	10290	9950	13270	7150	10210	10134.81	0.92	5142	10643	10426	10283	10066	9923	10355	9995	179	3060	2500	7140	10	1	7171032	725	12	0.74	38200	20230918	-73.53	9800	20240206	3.16	14450	-30.03	20240104	9800	3.16	20240206	38200	-73.53	20230918	9800	3.16	20240206	0.60	N	465770	2500	179 억	66300	N	N	0	N	N
59	20240220	151142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10160	-50	5	-0.49	519707120	51281	149.19	10210	10290	9950	13270	7150	10210	10134.50	0.92	5194	10643	10426	10283	10066	9923	10355	9995	179	3060	2500	7140	10	1	7171032	729	12	0.72	38200	20230918	-73.40	9800	20240206	3.67	14450	-29.69	20240104	9800	3.67	20240206	38200	-73.40	20230918	9800	3.67	20240206	0.60	N	465770	2500	179 억	66300	N	N	0	N	N
60	20240220	141136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10120	-90	5	-0.88	376735600	37090	107.90	10210	10290	10100	13270	7150	10210	10157.34	0.92	5003	10643	10426	10283	10066	9923	10355	9995	179	3060	2500	7140	10	1	7171032	726	12	0.52	38200	20230918	-73.51	9800	20240206	3.27	14450	-29.97	20240104	9800	3.27	20240206	38200	-73.51	20230918	9800	3.27	20240206	0.60	N	465770	2500	179 억	66300	N	N	0	N	N
61	20240220	131143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10170	-40	5	-0.39	326282550	32116	93.43	10210	10290	10100	13270	7150	10210	10159.50	0.92	5072	10643	10426	10283	10066	9923	10355	9995	179	3060	2500	7140	10	1	7171032	729	12	0.45	38200	20230918	-73.38	9800	20240206	3.78	14450	-29.62	20240104	9800	3.78	20240206	38200	-73.38	20230918	9800	3.78	20240206	0.60	N	465770	2500	179 억	66300	N	N	0	N	N
62	20240220	121132	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10180	-30	5	-0.29	282077240	27757	80.75	10210	10290	10100	13270	7150	10210	10162.38	0.92	3840	10643	10426	10283	10066	9923	10355	9995	179	3060	2500	7140	10	1	7171032	730	12	0.39	38200	20230918	-73.35	9800	20240206	3.88	14450	-29.55	20240104	9800	3.88	20240206	38200	-73.35	20230918	9800	3.88	20240206	0.60	N	465770	2500	179 억	66300	N	N	0	N	N
63	20240220	111137	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10110	-100	5	-0.98	200924030	19736	57.42	10210	10290	10100	13270	7150	10210	10180.59	0.92	3853	10643	10426	10283	10066	9923	10355	9995	179	3060	2500	7140	10	1	7171032	725	12	0.28	38200	20230918	-73.53	9800	20240206	3.16	14450	-30.03	20240104	9800	3.16	20240206	38200	-73.53	20230918	9800	3.16	20240206	0.60	N	465770	2500	179 억	66300	N	N	0	N	N
64	20240220	101130	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10220	10	2	0.10	114561020	11238	32.69	10210	10290	10150	13270	7150	10210	10194.08	0.92	2960	10643	10426	10283	10066	9923	10355	9995	179	3060	2500	7140	10	1	7171032	733	12	0.16	38200	20230918	-73.25	9800	20240206	4.29	14450	-29.27	20240104	9800	4.29	20240206	38200	-73.25	20230918	9800	4.29	20240206	0.60	N	465770	2500	179 억	66300	N	N	0	N	N
65	20240220	091152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10260	50	2	0.49	17484500	1711	4.98	10210	10290	10150	13270	7150	10210	10218.88	0.92	-902	10643	10426	10283	10066	9923	10355	9995	179	3060	2500	7140	10	1	7171032	736	12	0.02	38200	20230918	-73.14	9800	20240206	4.69	14450	-29.00	20240104	9800	4.69	20240206	38200	-73.14	20230918	9800	4.69	20240206	0.60	N	465770	2500	179 억	66300	N	N	0	N	N
66	20240219	161146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10210	-90	5	-0.87	349765840	34267	20.51	10500	10500	10140	13390	7210	10300	10207.07	0.90	2252	10873	10586	10413	10126	9953	10530	10070	179	3090	2500	7210	10	1	7171032	732	12	0.48	38200	20230918	-73.27	9800	20240206	4.18	14450	-29.34	20240104	9800	4.18	20240206	38200	-73.27	20230918	9800	4.18	20240206	0.62	N	465770	2500	179 억	64628	N	N	0	N	N
67	20240219	151148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10200	-100	5	-0.97	343440450	33647	20.14	10500	10500	10140	13390	7210	10300	10207.16	0.90	2348	10873	10586	10413	10126	9953	10530	10070	179	3090	2500	7210	10	1	7171032	731	12	0.47	38200	20230918	-73.30	9800	20240206	4.08	14450	-29.41	20240104	9800	4.08	20240206	38200	-73.30	20230918	9800	4.08	20240206	0.62	N	465770	2500	179 억	64628	N	N	0	N	N
68	20240219	141149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10220	-80	5	-0.78	331214140	32447	19.42	10500	10500	10140	13390	7210	10300	10207.85	0.90	2387	10873	10586	10413	10126	9953	10530	10070	179	3090	2500	7210	10	1	7171032	733	12	0.45	38200	20230918	-73.25	9800	20240206	4.29	14450	-29.27	20240104	9800	4.29	20240206	38200	-73.25	20230918	9800	4.29	20240206	0.62	N	465770	2500	179 억	64628	N	N	0	N	N
69	20240219	131146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10220	-80	5	-0.78	307314350	30101	18.02	10500	10500	10140	13390	7210	10300	10209.44	0.90	2388	10873	10586	10413	10126	9953	10530	10070	179	3090	2500	7210	10	1	7171032	733	12	0.42	38200	20230918	-73.25	9800	20240206	4.29	14450	-29.27	20240104	9800	4.29	20240206	38200	-73.25	20230918	9800	4.29	20240206	0.62	N	465770	2500	179 억	64628	N	N	0	N	N
70	20240219	121145	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10180	-120	5	-1.17	273245240	26762	16.02	10500	10500	10140	13390	7210	10300	10210.20	0.90	1964	10873	10586	10413	10126	9953	10530	10070	179	3090	2500	7210	10	1	7171032	730	12	0.37	38200	20230918	-73.35	9800	20240206	3.88	14450	-29.55	20240104	9800	3.88	20240206	38200	-73.35	20230918	9800	3.88	20240206	0.62	N	465770	2500	179 억	64628	N	N	0	N	N
71	20240219	111141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10220	-80	5	-0.78	181662140	17766	10.64	10500	10500	10160	13390	7210	10300	10225.27	0.90	776	10873	10586	10413	10126	9953	10530	10070	179	3090	2500	7210	10	1	7171032	733	12	0.25	38200	20230918	-73.25	9800	20240206	4.29	14450	-29.27	20240104	9800	4.29	20240206	38200	-73.25	20230918	9800	4.29	20240206	0.62	N	465770	2500	179 억	64628	N	N	0	N	N
72	20240219	101136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10210	-90	5	-0.87	149525410	14617	8.75	10500	10500	10160	13390	7210	10300	10229.56	0.90	877	10873	10586	10413	10126	9953	10530	10070	179	3090	2500	7210	10	1	7171032	732	12	0.20	38200	20230918	-73.27	9800	20240206	4.18	14450	-29.34	20240104	9800	4.18	20240206	38200	-73.27	20230918	9800	4.18	20240206	0.62	N	465770	2500	179 억	64628	N	N	0	N	N
73	20240219	091139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10160	-140	5	-1.36	76176320	7423	4.44	10500	10500	10160	13390	7210	10300	10262.20	0.90	63	10873	10586	10413	10126	9953	10530	10070	179	3090	2500	7210	10	1	7171032	729	12	0.10	38200	20230918	-73.40	9800	20240206	3.67	14450	-29.69	20240104	9800	3.67	20240206	38200	-73.40	20230918	9800	3.67	20240206	0.62	N	465770	2500	179 억	64628	N	N	0	N	N
74	20240216	161127	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10300	30	2	0.29	1746363120	166498	261.83	10300	10700	10240	13350	7190	10270	10488.93	0.99	-5676	10583	10426	10203	10046	9823	10505	10125	179	3080	2500	7180	10	1	7171032	739	12	2.32	38200	20230918	-73.04	9800	20240206	5.10	14450	-28.72	20240104	9800	5.10	20240206	38200	-73.04	20230918	9800	5.10	20240206	0.62	N	465770	2500	179 억	70936	N	N	0	N	N
75	20240216	151139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10300	30	2	0.29	1729830390	164893	259.30	10300	10700	10240	13350	7190	10270	10490.62	0.99	-5443	10583	10426	10203	10046	9823	10505	10125	179	3080	2500	7180	10	1	7171032	739	12	2.30	38200	20230918	-73.04	9800	20240206	5.10	14450	-28.72	20240104	9800	5.10	20240206	38200	-73.04	20230918	9800	5.10	20240206	0.62	N	465770	2500	179 억	70936	N	N	0	N	N
76	20240216	141142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10330	60	2	0.58	1674891630	159563	250.92	10300	10700	10240	13350	7190	10270	10496.74	0.99	-4300	10583	10426	10203	10046	9823	10505	10125	179	3080	2500	7180	10	1	7171032	741	12	2.23	38200	20230918	-72.96	9800	20240206	5.41	14450	-28.51	20240104	9800	5.41	20240206	38200	-72.96	20230918	9800	5.41	20240206	0.62	N	465770	2500	179 억	70936	N	N	0	N	N
77	20240216	131134	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10350	80	2	0.78	1634513350	155648	244.76	10300	10700	10240	13350	7190	10270	10501.35	0.99	-3958	10583	10426	10203	10046	9823	10505	10125	179	3080	2500	7180	10	1	7171032	742	12	2.17	38200	20230918	-72.91	9800	20240206	5.61	14450	-28.37	20240104	9800	5.61	20240206	38200	-72.91	20230918	9800	5.61	20240206	0.62	N	465770	2500	179 억	70936	N	N	0	N	N
78	20240216	121140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10310	40	2	0.39	1573643550	149750	235.49	10300	10700	10240	13350	7190	10270	10508.47	0.99	-3827	10583	10426	10203	10046	9823	10505	10125	179	3080	2500	7180	10	1	7171032	739	12	2.09	38200	20230918	-73.01	9800	20240206	5.20	14450	-28.65	20240104	9800	5.20	20240206	38200	-73.01	20230918	9800	5.20	20240206	0.62	N	465770	2500	179 억	70936	N	N	0	N	N
79	20240216	111146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10380	110	2	1.07	1494683590	142120	223.49	10300	10700	10240	13350	7190	10270	10517.05	0.99	-4697	10583	10426	10203	10046	9823	10505	10125	179	3080	2500	7180	10	1	7171032	744	12	1.98	38200	20230918	-72.83	9800	20240206	5.92	14450	-28.17	20240104	9800	5.92	20240206	38200	-72.83	20230918	9800	5.92	20240206	0.62	N	465770	2500	179 억	70936	N	N	0	N	N
80	20240216	091133	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10340	70	2	0.68	178563840	17221	27.08	10300	10490	10240	13350	7190	10270	10368.96	0.99	1089	10583	10426	10203	10046	9823	10505	10125	179	3080	2500	7180	10	1	7171032	741	12	0.24	38200	20230918	-72.93	9800	20240206	5.51	14450	-28.44	20240104	9800	5.51	20240206	38200	-72.93	20230918	9800	5.51	20240206	0.62	N	465770	2500	179 억	70936	N	N	0	N	N
81	20240215	161127	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10270	190	2	1.88	638669470	62916	152.17	10130	10360	9980	13100	7060	10080	10150.68	0.96	375	10346	10212	10046	9912	9746	10280	9980	179	3020	2500	7050	10	1	7171032	736	12	0.88	38200	20230918	-73.12	9800	20240206	4.80	14450	-28.93	20240104	9800	4.80	20240206	38200	-73.12	20230918	9800	4.80	20240206	0.60	N	465770	2500	179 억	68646	N	N	1	N	N
82	20240215	151135	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10220	140	2	1.39	610969250	60211	145.63	10130	10360	9980	13100	7060	10080	10147.14	0.96	486	10346	10212	10046	9912	9746	10280	9980	179	3020	2500	7050	10	1	7171032	733	12	0.84	38200	20230918	-73.25	9800	20240206	4.29	14450	-29.27	20240104	9800	4.29	20240206	38200	-73.25	20230918	9800	4.29	20240206	0.60	N	465770	2500	179 억	68646	N	N	1	N	N
83	20240215	141126	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10200	120	2	1.19	563083490	55523	134.29	10130	10360	9980	13100	7060	10080	10141.45	0.96	852	10346	10212	10046	9912	9746	10280	9980	179	3020	2500	7050	10	1	7171032	731	12	0.77	38200	20230918	-73.30	9800	20240206	4.08	14450	-29.41	20240104	9800	4.08	20240206	38200	-73.30	20230918	9800	4.08	20240206	0.60	N	465770	2500	179 억	68646	N	N	1	N	N
84	20240215	131047	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10180	100	2	0.99	408478060	40475	97.89	10130	10230	9980	13100	7060	10080	10092.11	0.96	5469	10346	10212	10046	9912	9746	10280	9980	179	3020	2500	7050	10	1	7171032	730	12	0.56	38200	20230918	-73.35	9800	20240206	3.88	14450	-29.55	20240104	9800	3.88	20240206	38200	-73.35	20230918	9800	3.88	20240206	0.60	N	465770	2500	179 억	68646	N	N	1	N	N
85	20240215	121128	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10130	50	2	0.50	303484850	30157	72.94	10130	10190	9980	13100	7060	10080	10063.50	0.96	2186	10346	10212	10046	9912	9746	10280	9980	179	3020	2500	7050	10	1	7171032	726	12	0.42	38200	20230918	-73.48	9800	20240206	3.37	14450	-29.90	20240104	9800	3.37	20240206	38200	-73.48	20230918	9800	3.37	20240206	0.60	N	465770	2500	179 억	68646	N	N	1	N	N
86	20240215	111118	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10140	60	2	0.60	280915510	27925	67.54	10130	10190	9980	13100	7060	10080	10059.64	0.96	2226	10346	10212	10046	9912	9746	10280	9980	179	3020	2500	7050	10	1	7171032	727	12	0.39	38200	20230918	-73.46	9800	20240206	3.47	14450	-29.83	20240104	9800	3.47	20240206	38200	-73.46	20230918	9800	3.47	20240206	0.60	N	465770	2500	179 억	68646	N	N	1	N	N
87	20240215	091123	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10020	-60	5	-0.60	22572640	2254	5.45	10130	10130	9980	13100	7060	10080	10014.48	0.96	-163	10346	10212	10046	9912	9746	10280	9980	179	3020	2500	7050	10	1	7171032	719	12	0.03	38200	20230918	-73.77	9800	20240206	2.24	14450	-30.66	20240104	9800	2.24	20240206	38200	-73.77	20230918	9800	2.24	20240206	0.60	N	465770	2500	179 억	68646	N	N	1	N	N
88	20240214	161115	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10080	50	2	0.50	412406680	41274	98.87	9930	10180	9880	13030	7030	10030	9991.92	0.92	3600	10236	10132	10066	9962	9896	10185	10015	179	3000	2500	7020	10	1	7171032	723	12	0.58	38200	20230918	-73.61	9800	20240206	2.86	14450	-30.24	20240104	9800	2.86	20240206	38200	-73.61	20230918	9800	2.86	20240206	0.60	N	465770	2500	179 억	65859	N	N	1	N	N
89	20240214	151118	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10050	20	2	0.20	405812760	40619	97.30	9930	10180	9880	13030	7030	10030	9990.71	0.92	3572	10236	10132	10066	9962	9896	10185	10015	179	3000	2500	7020	10	1	7171032	721	12	0.57	38200	20230918	-73.69	9800	20240206	2.55	14450	-30.45	20240104	9800	2.55	20240206	38200	-73.69	20230918	9800	2.55	20240206	0.60	N	465770	2500	179 억	65859	N	N	1	N	N
90	20240214	141112	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10040	10	2	0.10	346102960	34680	83.08	9930	10180	9880	13030	7030	10030	9979.90	0.92	1104	10236	10132	10066	9962	9896	10185	10015	179	3000	2500	7020	10	1	7171032	720	12	0.48	38200	20230918	-73.72	9800	20240206	2.45	14450	-30.52	20240104	9800	2.45	20240206	38200	-73.72	20230918	9800	2.45	20240206	0.60	N	465770	2500	179 억	65859	N	N	1	N	N
91	20240214	131116	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10080	50	2	0.50	296783740	29771	71.32	9930	10180	9880	13030	7030	10030	9968.89	0.92	-717	10236	10132	10066	9962	9896	10185	10015	179	3000	2500	7020	10	1	7171032	723	12	0.42	38200	20230918	-73.61	9800	20240206	2.86	14450	-30.24	20240104	9800	2.86	20240206	38200	-73.61	20230918	9800	2.86	20240206	0.60	N	465770	2500	179 억	65859	N	N	1	N	N
92	20240214	121106	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10030	0	3	0.00	275823790	27679	66.30	9930	10180	9880	13030	7030	10030	9965.09	0.92	-1041	10236	10132	10066	9962	9896	10185	10015	179	3000	2500	7020	10	1	7171032	719	12	0.39	38200	20230918	-73.74	9800	20240206	2.35	14450	-30.59	20240104	9800	2.35	20240206	38200	-73.74	20230918	9800	2.35	20240206	0.60	N	465770	2500	179 억	65859	N	N	1	N	N
93	20240214	111112	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9970	-60	5	-0.60	214812770	21606	51.76	9930	10030	9880	13030	7030	10030	9942.27	0.92	-1078	10236	10132	10066	9962	9896	10185	10015	179	3000	2500	7020	10	1	7171032	715	12	0.30	38200	20230918	-73.90	9800	20240206	1.73	14450	-31.00	20240104	9800	1.73	20240206	38200	-73.90	20230918	9800	1.73	20240206	0.60	N	465770	2500	179 억	65859	N	N	1	N	N
94	20240214	091104	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10010	-20	5	-0.20	53201000	5351	12.82	9930	10030	9880	13030	7030	10030	9942.25	0.92	173	10236	10132	10066	9962	9896	10185	10015	179	3000	2500	7020	10	1	7171032	718	12	0.07	38200	20230918	-73.80	9800	20240206	2.14	14450	-30.73	20240104	9800	2.14	20240206	38200	-73.80	20230918	9800	2.14	20240206	0.60	N	465770	2500	179 억	65859	N	N	1	N	N
95	20240213	161059	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10030	10	2	0.10	415116490	41295	90.68	10020	10170	10000	13020	7020	10020	10052.48	0.83	5917	10266	10142	10066	9942	9866	10105	9905	179	3000	2500	7010	10	1	7171032	719	12	0.58	38200	20230918	-73.74	9800	20240206	2.35	14450	-30.59	20240104	9800	2.35	20240206	38200	-73.74	20230918	9800	2.35	20240206	0.62	N	465770	2500	179 억	59708	N	N	1	N	N
96	20240213	151059	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10040	20	2	0.20	399004290	39689	87.16	10020	10170	10000	13020	7020	10020	10053.27	0.83	5855	10266	10142	10066	9942	9866	10105	9905	179	3000	2500	7010	10	1	7171032	720	12	0.55	38200	20230918	-73.72	9800	20240206	2.45	14450	-30.52	20240104	9800	2.45	20240206	38200	-73.72	20230918	9800	2.45	20240206	0.62	N	465770	2500	179 억	59708	N	N	0	N	N
97	20240213	141108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10070	50	2	0.50	350088960	34829	76.49	10020	10170	10000	13020	7020	10020	10051.65	0.83	5141	10266	10142	10066	9942	9866	10105	9905	179	3000	2500	7010	10	1	7171032	722	12	0.49	38200	20230918	-73.64	9800	20240206	2.76	14450	-30.31	20240104	9800	2.76	20240206	38200	-73.64	20230918	9800	2.76	20240206	0.62	N	465770	2500	179 억	59708	N	N	0	N	N
98	20240213	131053	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10030	10	2	0.10	286729790	28514	62.62	10020	10170	10000	13020	7020	10020	10055.75	0.83	4884	10266	10142	10066	9942	9866	10105	9905	179	3000	2500	7010	10	1	7171032	719	12	0.40	38200	20230918	-73.74	9800	20240206	2.35	14450	-30.59	20240104	9800	2.35	20240206	38200	-73.74	20230918	9800	2.35	20240206	0.62	N	465770	2500	179 억	59708	N	N	0	N	N
99	20240213	121106	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10050	30	2	0.30	202543910	20171	44.30	10020	10130	10000	13020	7020	10020	10041.34	0.83	3064	10266	10142	10066	9942	9866	10105	9905	179	3000	2500	7010	10	1	7171032	721	12	0.28	38200	20230918	-73.69	9800	20240206	2.55	14450	-30.45	20240104	9800	2.55	20240206	38200	-73.69	20230918	9800	2.55	20240206	0.62	N	465770	2500	179 억	59708	N	N	0	N	N
100	20240213	111132	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10050	30	2	0.30	165106630	16443	36.11	10020	10130	10000	13020	7020	10020	10041.15	0.83	2973	10266	10142	10066	9942	9866	10105	9905	179	3000	2500	7010	10	1	7171032	721	12	0.23	38200	20230918	-73.69	9800	20240206	2.55	14450	-30.45	20240104	9800	2.55	20240206	38200	-73.69	20230918	9800	2.55	20240206	0.62	N	465770	2500	179 억	59708	N	N	0	N	N
101	20240213	100950	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10000	-20	5	-0.20	109165350	10877	23.89	10020	10130	10000	13020	7020	10020	10036.35	0.83	1313	10266	10142	10066	9942	9866	10105	9905	179	3000	2500	7010	10	1	7171032	717	12	0.15	38200	20230918	-73.82	9800	20240206	2.04	14450	-30.80	20240104	9800	2.04	20240206	38200	-73.82	20230918	9800	2.04	20240206	0.62	N	465770	2500	179 억	59708	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History