KissMeData/272450/price/prices-20240201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161027	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12500	-50	5	-0.40	699161060	55803	99.38	12550	12640	12500	16310	8790	12550	12529.65	5.79	11166	-3788	12776	12662	12596	12482	12416	12630	12450	522	3760	1000	9280	10	1	52200000	6525	-13.20	5.50	12	0.11	-947.00	2273.00	17540	20230330	-28.73	10020	20231020	24.75	13670	-8.56	20240119	11780	6.11	20240102	17540	-28.73	20230330	10020	24.75	20231020	0.07	N	272450	1000	522 억	1511309	N	N	3884	N	N
3	20240229	151030	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12550	0	3	0.00	502859560	40113	71.44	12550	12640	12510	16310	8790	12550	12536.07	5.79	11461	-1549	12776	12662	12596	12482	12416	12630	12450	522	3760	1000	9280	10	1	52200000	6551	-13.25	5.52	12	0.08	-947.00	2273.00	17540	20230330	-28.45	10020	20231020	25.25	13670	-8.19	20240119	11780	6.54	20240102	17540	-28.45	20230330	10020	25.25	20231020	0.07	N	272450	1000	522 억	1511604	N	N	789	N	N
4	20240229	141032	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12520	-30	5	-0.24	384610190	30675	54.63	12550	12640	12510	16310	8790	12550	12538.23	5.78	8058	-1890	12776	12662	12596	12482	12416	12630	12450	522	3760	1000	9280	10	1	52200000	6535	-13.22	5.51	12	0.06	-947.00	2273.00	17540	20230330	-28.62	10020	20231020	24.95	13670	-8.41	20240119	11780	6.28	20240102	17540	-28.62	20230330	10020	24.95	20231020	0.07	N	272450	1000	522 억	1508201	N	N	789	N	N
5	20240229	131030	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12550	0	3	0.00	293394420	23394	41.66	12550	12640	12510	16310	8790	12550	12541.44	5.78	6945	-59	12776	12662	12596	12482	12416	12630	12450	522	3760	1000	9280	10	1	52200000	6551	-13.25	5.52	12	0.04	-947.00	2273.00	17540	20230330	-28.45	10020	20231020	25.25	13670	-8.19	20240119	11780	6.54	20240102	17540	-28.45	20230330	10020	25.25	20231020	0.07	N	272450	1000	522 억	1507088	N	N	789	N	N
6	20240229	121029	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12510	-40	5	-0.32	224073350	17865	31.82	12550	12640	12510	16310	8790	12550	12542.59	5.77	6119	1819	12776	12662	12596	12482	12416	12630	12450	522	3760	1000	9280	10	1	52200000	6530	-13.21	5.50	12	0.03	-947.00	2273.00	17540	20230330	-28.68	10020	20231020	24.85	13670	-8.49	20240119	11780	6.20	20240102	17540	-28.68	20230330	10020	24.85	20231020	0.07	N	272450	1000	522 억	1506262	N	N	789	N	N
7	20240229	111032	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12550	0	3	0.00	146322880	11655	20.76	12550	12640	12510	16310	8790	12550	12554.52	5.76	3063	3436	12776	12662	12596	12482	12416	12630	12450	522	3760	1000	9280	10	1	52200000	6551	-13.25	5.52	12	0.02	-947.00	2273.00	17540	20230330	-28.45	10020	20231020	25.25	13670	-8.19	20240119	11780	6.54	20240102	17540	-28.45	20230330	10020	25.25	20231020	0.07	N	272450	1000	522 억	1503206	N	N	789	N	N
8	20240229	101034	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12570	20	2	0.16	94645680	7535	13.42	12550	12640	12510	16310	8790	12550	12560.82	5.76	2374	2711	12776	12662	12596	12482	12416	12630	12450	522	3760	1000	9280	10	1	52200000	6562	-13.27	5.53	12	0.01	-947.00	2273.00	17540	20230330	-28.34	10020	20231020	25.45	13670	-8.05	20240119	11780	6.71	20240102	17540	-28.34	20230330	10020	25.45	20231020	0.07	N	272450	1000	522 억	1502517	N	N	789	N	N
9	20240229	091031	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12540	-10	5	-0.08	11408700	910	1.62	12550	12550	12510	16310	8790	12550	12536.95	5.75	-688	-159	12776	12662	12596	12482	12416	12630	12450	522	3760	1000	9280	10	1	52200000	6546	-13.24	5.52	12	0.00	-947.00	2273.00	17540	20230330	-28.51	10020	20231020	25.15	13670	-8.27	20240119	11780	6.45	20240102	17540	-28.51	20230330	10020	25.15	20231020	0.07	N	272450	1000	522 억	1499455	N	N	789	N	N
10	20240228	160931	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12550	-130	5	-1.03	707756370	56095	76.33	12650	12710	12530	16480	8880	12680	12617.09	5.75	-10985	-11449	12866	12772	12626	12532	12386	12700	12460	522	3800	1000	9380	10	1	52200000	6551	-13.25	5.52	12	0.11	-947.00	2273.00	17540	20230330	-28.45	10020	20231020	25.25	13670	-8.19	20240119	11780	6.54	20240102	17540	-28.45	20230330	10020	25.25	20231020	0.07	N	272450	1000	522 억	1500140	N	N	789	N	N
11	20240228	150930	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12560	-120	5	-0.95	650323460	51516	70.10	12650	12710	12550	16480	8880	12680	12623.70	5.75	-9424	-9945	12866	12772	12626	12532	12386	12700	12460	522	3800	1000	9380	10	1	52200000	6556	-13.26	5.53	12	0.10	-947.00	2273.00	17540	20230330	-28.39	10020	20231020	25.35	13670	-8.12	20240119	11780	6.62	20240102	17540	-28.39	20230330	10020	25.35	20231020	0.07	N	272450	1000	522 억	1501701	N	N	4	N	N
12	20240228	141029	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12580	-100	5	-0.79	506306310	40056	54.50	12650	12710	12570	16480	8880	12680	12639.95	5.76	-7331	-7485	12866	12772	12626	12532	12386	12700	12460	522	3800	1000	9380	10	1	52200000	6567	-13.28	5.53	12	0.08	-947.00	2273.00	17540	20230330	-28.28	10020	20231020	25.55	13670	-7.97	20240119	11780	6.79	20240102	17540	-28.28	20230330	10020	25.55	20231020	0.07	N	272450	1000	522 억	1503794	N	N	4	N	N
13	20240228	131028	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12630	-50	5	-0.39	416133080	32907	44.78	12650	12710	12570	16480	8880	12680	12645.72	5.76	-6861	-6967	12866	12772	12626	12532	12386	12700	12460	522	3800	1000	9380	10	1	52200000	6593	-13.34	5.56	12	0.06	-947.00	2273.00	17540	20230330	-27.99	10020	20231020	26.05	13670	-7.61	20240119	11780	7.22	20240102	17540	-27.99	20230330	10020	26.05	20231020	0.07	N	272450	1000	522 억	1504264	N	N	4	N	N
14	20240228	121033	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12600	-80	5	-0.63	338458240	26749	36.40	12650	12710	12570	16480	8880	12680	12653.11	5.77	-5787	-5837	12866	12772	12626	12532	12386	12700	12460	522	3800	1000	9380	10	1	52200000	6577	-13.31	5.54	12	0.05	-947.00	2273.00	17540	20230330	-28.16	10020	20231020	25.75	13670	-7.83	20240119	11780	6.96	20240102	17540	-28.16	20230330	10020	25.75	20231020	0.07	N	272450	1000	522 억	1505338	N	N	4	N	N
15	20240228	110948	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12630	-50	5	-0.39	220740750	17404	23.68	12650	12710	12590	16480	8880	12680	12683.34	5.79	-1197	-1197	12866	12772	12626	12532	12386	12700	12460	522	3800	1000	9380	10	1	52200000	6593	-13.34	5.56	12	0.03	-947.00	2273.00	17540	20230330	-27.99	10020	20231020	26.05	13670	-7.61	20240119	11780	7.22	20240102	17540	-27.99	20230330	10020	26.05	20231020	0.07	N	272450	1000	522 억	1509928	N	N	4	N	N
16	20240228	101030	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12700	20	2	0.16	70479410	5572	7.58	12650	12710	12590	16480	8880	12680	12648.79	5.79	-1018	-1077	12866	12772	12626	12532	12386	12700	12460	522	3800	1000	9380	10	1	52200000	6629	-13.41	5.59	12	0.01	-947.00	2273.00	17540	20230330	-27.59	10020	20231020	26.75	13670	-7.10	20240119	11780	7.81	20240102	17540	-27.59	20230330	10020	26.75	20231020	0.07	N	272450	1000	522 억	1510107	N	N	4	N	N
17	20240228	091033	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12590	-90	5	-0.71	12262820	973	1.32	12650	12650	12590	16480	8880	12680	12602.14	5.79	-208	-208	12866	12772	12626	12532	12386	12700	12460	522	3800	1000	9380	10	1	52200000	6572	-13.29	5.54	12	0.00	-947.00	2273.00	17540	20230330	-28.22	10020	20231020	25.65	13670	-7.90	20240119	11780	6.88	20240102	17540	-28.22	20230330	10020	25.65	20231020	0.07	N	272450	1000	522 억	1510917	N	N	4	N	N
18	20240227	161028	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12680	-20	5	-0.16	924937030	73490	182.58	12700	12720	12480	16510	8890	12700	12585.89	5.79	12965	7131	13040	12870	12740	12570	12440	12805	12505	522	3810	1000	9390	10	1	52200000	6619	-13.39	5.58	12	0.14	-947.00	2273.00	17540	20230330	-27.71	10020	20231020	26.55	13670	-7.24	20240119	11780	7.64	20240102	17540	-27.71	20230330	10020	26.55	20231020	0.06	N	272450	1000	522 억	1509916	N	N	4	N	N
19	20240227	151029	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12710	10	2	0.08	878291090	69815	173.45	12700	12710	12480	16510	8890	12700	12580.26	5.79	14168	8535	13040	12870	12740	12570	12440	12805	12505	522	3810	1000	9390	10	1	52200000	6635	-13.42	5.59	12	0.13	-947.00	2273.00	17540	20230330	-27.54	10020	20231020	26.85	13670	-7.02	20240119	11780	7.89	20240102	17540	-27.54	20230330	10020	26.85	20231020	0.06	N	272450	1000	522 억	1511119	N	N	404	N	N
20	20240227	141026	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12570	-130	5	-1.02	763734990	60727	150.87	12700	12700	12480	16510	8890	12700	12576.53	5.78	12473	8781	13040	12870	12740	12570	12440	12805	12505	522	3810	1000	9390	10	1	52200000	6562	-13.27	5.53	12	0.12	-947.00	2273.00	17540	20230330	-28.34	10020	20231020	25.45	13670	-8.05	20240119	11780	6.71	20240102	17540	-28.34	20230330	10020	25.45	20231020	0.06	N	272450	1000	522 억	1509424	N	N	404	N	N
21	20240227	130948	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12680	-20	5	-0.16	664716520	52877	131.37	12700	12700	12480	16510	8890	12700	12571.00	5.77	9674	8691	13040	12870	12740	12570	12440	12805	12505	522	3810	1000	9390	10	1	52200000	6619	-13.39	5.58	12	0.10	-947.00	2273.00	17540	20230330	-27.71	10020	20231020	26.55	13670	-7.24	20240119	11780	7.64	20240102	17540	-27.71	20230330	10020	26.55	20231020	0.06	N	272450	1000	522 억	1506625	N	N	404	N	N
22	20240227	121030	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12620	-80	5	-0.63	588343390	46840	116.37	12700	12700	12480	16510	8890	12700	12560.70	5.76	5043	3908	13040	12870	12740	12570	12440	12805	12505	522	3810	1000	9390	10	1	52200000	6588	-13.33	5.55	12	0.09	-947.00	2273.00	17540	20230330	-28.05	10020	20231020	25.95	13670	-7.68	20240119	11780	7.13	20240102	17540	-28.05	20230330	10020	25.95	20231020	0.06	N	272450	1000	522 억	1501994	N	N	404	N	N
23	20240227	111030	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12570	-130	5	-1.02	510355960	40641	100.97	12700	12700	12480	16510	8890	12700	12557.66	5.75	2207	2065	13040	12870	12740	12570	12440	12805	12505	522	3810	1000	9390	10	1	52200000	6562	-13.27	5.53	12	0.08	-947.00	2273.00	17540	20230330	-28.34	10020	20231020	25.45	13670	-8.05	20240119	11780	6.71	20240102	17540	-28.34	20230330	10020	25.45	20231020	0.06	N	272450	1000	522 억	1499158	N	N	404	N	N
24	20240227	101024	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12570	-130	5	-1.02	270179130	21532	53.50	12700	12700	12480	16510	8890	12700	12547.80	5.72	-4363	-4086	13040	12870	12740	12570	12440	12805	12505	522	3810	1000	9390	10	1	52200000	6562	-13.27	5.53	12	0.04	-947.00	2273.00	17540	20230330	-28.34	10020	20231020	25.45	13670	-8.05	20240119	11780	6.71	20240102	17540	-28.34	20230330	10020	25.45	20231020	0.06	N	272450	1000	522 억	1492588	N	N	404	N	N
25	20240227	091029	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12580	-120	5	-0.94	40750900	3233	8.03	12700	12700	12550	16510	8890	12700	12604.67	5.72	-3025	-1914	13040	12870	12740	12570	12440	12805	12505	522	3810	1000	9390	10	1	52200000	6567	-13.28	5.53	12	0.01	-947.00	2273.00	17540	20230330	-28.28	10020	20231020	25.55	13670	-7.97	20240119	11780	6.79	20240102	17540	-28.28	20230330	10020	25.55	20231020	0.06	N	272450	1000	522 억	1493926	N	N	404	N	N
26	20240226	161024	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12700	-100	5	-0.78	511081550	40249	40.98	12910	12910	12610	16640	8960	12800	12697.99	5.74	-1272	-1379	13066	12932	12756	12622	12446	13000	12690	522	3840	1000	9470	10	1	52200000	6629	-13.41	5.59	12	0.08	-947.00	2273.00	17540	20230330	-27.59	10020	20231020	26.75	13670	-7.10	20240119	11780	7.81	20240102	17540	-27.59	20230330	10020	26.75	20231020	0.06	N	272450	1000	522 억	1496928	N	N	404	N	N
27	20240226	151018	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12680	-120	5	-0.94	477308120	37589	38.27	12910	12910	12610	16640	8960	12800	12698.08	5.74	-1367	-815	13066	12932	12756	12622	12446	13000	12690	522	3840	1000	9470	10	1	52200000	6619	-13.39	5.58	12	0.07	-947.00	2273.00	17540	20230330	-27.71	10020	20231020	26.55	13670	-7.24	20240119	11780	7.64	20240102	17540	-27.71	20230330	10020	26.55	20231020	0.06	N	272450	1000	522 억	1496833	N	N	4	N	N
28	20240226	141022	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12670	-130	5	-1.02	411441650	32395	32.98	12910	12910	12610	16640	8960	12800	12700.78	5.74	-1623	-1222	13066	12932	12756	12622	12446	13000	12690	522	3840	1000	9470	10	1	52200000	6614	-13.38	5.57	12	0.06	-947.00	2273.00	17540	20230330	-27.77	10020	20231020	26.45	13670	-7.32	20240119	11780	7.56	20240102	17540	-27.77	20230330	10020	26.45	20231020	0.06	N	272450	1000	522 억	1496577	N	N	4	N	N
29	20240226	131015	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12700	-100	5	-0.78	351152810	27643	28.15	12910	12910	12610	16640	8960	12800	12703.14	5.73	-2069	-1789	13066	12932	12756	12622	12446	13000	12690	522	3840	1000	9470	10	1	52200000	6629	-13.41	5.59	12	0.05	-947.00	2273.00	17540	20230330	-27.59	10020	20231020	26.75	13670	-7.10	20240119	11780	7.81	20240102	17540	-27.59	20230330	10020	26.75	20231020	0.06	N	272450	1000	522 억	1496131	N	N	4	N	N
30	20240226	121015	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12700	-100	5	-0.78	315969630	24871	25.32	12910	12910	12610	16640	8960	12800	12704.34	5.73	-2706	-2541	13066	12932	12756	12622	12446	13000	12690	522	3840	1000	9470	10	1	52200000	6629	-13.41	5.59	12	0.05	-947.00	2273.00	17540	20230330	-27.59	10020	20231020	26.75	13670	-7.10	20240119	11780	7.81	20240102	17540	-27.59	20230330	10020	26.75	20231020	0.06	N	272450	1000	522 억	1495494	N	N	4	N	N
31	20240226	111013	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12710	-90	5	-0.70	236463090	18620	18.96	12910	12910	12610	16640	8960	12800	12699.41	5.73	-3591	-3417	13066	12932	12756	12622	12446	13000	12690	522	3840	1000	9470	10	1	52200000	6635	-13.42	5.59	12	0.04	-947.00	2273.00	17540	20230330	-27.54	10020	20231020	26.85	13670	-7.02	20240119	11780	7.89	20240102	17540	-27.54	20230330	10020	26.85	20231020	0.06	N	272450	1000	522 억	1494609	N	N	4	N	N
32	20240226	101011	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12640	-160	5	-1.25	165683720	13027	13.26	12910	12910	12630	16640	8960	12800	12718.49	5.73	-2113	-1538	13066	12932	12756	12622	12446	13000	12690	522	3840	1000	9470	10	1	52200000	6598	-13.35	5.56	12	0.02	-947.00	2273.00	17540	20230330	-27.94	10020	20231020	26.15	13670	-7.53	20240119	11780	7.30	20240102	17540	-27.94	20230330	10020	26.15	20231020	0.06	N	272450	1000	522 억	1496087	N	N	4	N	N
33	20240226	091010	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12740	-60	5	-0.47	31082810	2427	2.47	12910	12910	12740	16640	8960	12800	12807.09	5.74	-1305	-517	13066	12932	12756	12622	12446	13000	12690	522	3840	1000	9470	10	1	52200000	6650	-13.45	5.60	12	0.00	-947.00	2273.00	17540	20230330	-27.37	10020	20231020	27.15	13670	-6.80	20240119	11780	8.15	20240102	17540	-27.37	20230330	10020	27.15	20231020	0.06	N	272450	1000	522 억	1496895	N	N	4	N	N
34	20240223	161010	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12800	90	2	0.71	1248814390	97693	127.67	12710	12890	12580	16520	8900	12710	12783.05	5.74	10253	10319	12843	12776	12683	12616	12523	12810	12650	522	3810	1000	9400	10	1	52200000	6682	-13.52	5.63	12	0.19	-947.00	2273.00	17540	20230330	-27.02	10020	20231020	27.74	13670	-6.36	20240119	11780	8.66	20240102	17540	-27.02	20230330	10020	27.74	20231020	0.06	N	272450	1000	522 억	1498172	N	N	4	N	N
35	20240223	151003	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12750	40	2	0.31	1167857090	91368	119.40	12710	12890	12580	16520	8900	12710	12781.90	5.75	11623	11250	12843	12776	12683	12616	12523	12810	12650	522	3810	1000	9400	10	1	52200000	6656	-13.46	5.61	12	0.18	-947.00	2273.00	17540	20230330	-27.31	10020	20231020	27.25	13670	-6.73	20240119	11780	8.23	20240102	17540	-27.31	20230330	10020	27.25	20231020	0.06	N	272450	1000	522 억	1499542	N	N	199	N	N
36	20240223	141006	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12800	90	2	0.71	972433010	76019	99.34	12710	12890	12580	16520	8900	12710	12791.97	5.75	12834	12813	12843	12776	12683	12616	12523	12810	12650	522	3810	1000	9400	10	1	52200000	6682	-13.52	5.63	12	0.15	-947.00	2273.00	17540	20230330	-27.02	10020	20231020	27.74	13670	-6.36	20240119	11780	8.66	20240102	17540	-27.02	20230330	10020	27.74	20231020	0.06	N	272450	1000	522 억	1500753	N	N	199	N	N
37	20240223	131003	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12820	110	2	0.87	841396490	65800	85.99	12710	12890	12580	16520	8900	12710	12787.18	5.76	14572	15162	12843	12776	12683	12616	12523	12810	12650	522	3810	1000	9400	10	1	52200000	6692	-13.54	5.64	12	0.13	-947.00	2273.00	17540	20230330	-26.91	10020	20231020	27.94	13670	-6.22	20240119	11780	8.83	20240102	17540	-26.91	20230330	10020	27.94	20231020	0.06	N	272450	1000	522 억	1502491	N	N	199	N	N
38	20240223	121006	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12820	110	2	0.87	702495770	54970	71.84	12710	12890	12580	16520	8900	12710	12779.62	5.77	17917	17988	12843	12776	12683	12616	12523	12810	12650	522	3810	1000	9400	10	1	52200000	6692	-13.54	5.64	12	0.11	-947.00	2273.00	17540	20230330	-26.91	10020	20231020	27.94	13670	-6.22	20240119	11780	8.83	20240102	17540	-26.91	20230330	10020	27.94	20231020	0.06	N	272450	1000	522 억	1505836	N	N	199	N	N
39	20240223	110953	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12740	30	2	0.24	570422660	44655	58.36	12710	12890	12580	16520	8900	12710	12773.99	5.77	18454	19110	12843	12776	12683	12616	12523	12810	12650	522	3810	1000	9400	10	1	52200000	6650	-13.45	5.60	12	0.09	-947.00	2273.00	17540	20230330	-27.37	10020	20231020	27.15	13670	-6.80	20240119	11780	8.15	20240102	17540	-27.37	20230330	10020	27.15	20231020	0.06	N	272450	1000	522 억	1506373	N	N	199	N	N
40	20240223	101001	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12800	90	2	0.71	240790720	18919	24.72	12710	12820	12580	16520	8900	12710	12727.45	5.72	4734	3974	12843	12776	12683	12616	12523	12810	12650	522	3810	1000	9400	10	1	52200000	6682	-13.52	5.63	12	0.04	-947.00	2273.00	17540	20230330	-27.02	10020	20231020	27.74	13670	-6.36	20240119	11780	8.66	20240102	17540	-27.02	20230330	10020	27.74	20231020	0.06	N	272450	1000	522 억	1492653	N	N	199	N	N
41	20240223	091002	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12590	-120	5	-0.94	31030270	2458	3.21	12710	12710	12590	16520	8900	12710	12624.19	5.70	-1347	-1318	12843	12776	12683	12616	12523	12810	12650	522	3810	1000	9400	10	1	52200000	6572	-13.29	5.54	12	0.00	-947.00	2273.00	17540	20230330	-28.22	10020	20231020	25.65	13670	-7.90	20240119	11780	6.88	20240102	17540	-28.22	20230330	10020	25.65	20231020	0.06	N	272450	1000	522 억	1486572	N	N	199	N	N
42	20240222	160949	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12710	70	2	0.55	968070970	76238	222.44	12660	12750	12590	16430	8850	12640	12698.01	5.70	3624	4081	12746	12692	12606	12552	12466	12720	12580	522	3790	1000	9350	10	1	52200000	6635	-13.42	5.59	12	0.15	-947.00	2273.00	17540	20230330	-27.54	10020	20231020	26.85	13670	-7.02	20240119	11780	7.89	20240102	17540	-27.54	20230330	10020	26.85	20231020	0.06	N	272450	1000	522 억	1487919	N	N	199	N	N
43	20240222	151000	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12640	0	3	0.00	916828920	72183	210.61	12660	12750	12590	16430	8850	12640	12701.45	5.70	2829	3277	12746	12692	12606	12552	12466	12720	12580	522	3790	1000	9350	10	1	52200000	6598	-13.35	5.56	12	0.14	-947.00	2273.00	17540	20230330	-27.94	10020	20231020	26.15	13670	-7.53	20240119	11780	7.30	20240102	17540	-27.94	20230330	10020	26.15	20231020	0.06	N	272450	1000	522 억	1487124	N	N	3	N	N
44	20240222	140956	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12700	60	2	0.47	681947700	53683	156.63	12660	12750	12590	16430	8850	12640	12703.23	5.70	1870	2745	12746	12692	12606	12552	12466	12720	12580	522	3790	1000	9350	10	1	52200000	6629	-13.41	5.59	12	0.10	-947.00	2273.00	17540	20230330	-27.59	10020	20231020	26.75	13670	-7.10	20240119	11780	7.81	20240102	17540	-27.59	20230330	10020	26.75	20231020	0.06	N	272450	1000	522 억	1486165	N	N	3	N	N
45	20240222	130942	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12700	60	2	0.47	472820310	37221	108.60	12660	12750	12590	16430	8850	12640	12703.05	5.71	5786	6391	12746	12692	12606	12552	12466	12720	12580	522	3790	1000	9350	10	1	52200000	6629	-13.41	5.59	12	0.07	-947.00	2273.00	17540	20230330	-27.59	10020	20231020	26.75	13670	-7.10	20240119	11780	7.81	20240102	17540	-27.59	20230330	10020	26.75	20231020	0.06	N	272450	1000	522 억	1490081	N	N	3	N	N
46	20240222	120953	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12700	60	2	0.47	352392410	27740	80.94	12660	12750	12590	16430	8850	12640	12703.40	5.71	6392	7136	12746	12692	12606	12552	12466	12720	12580	522	3790	1000	9350	10	1	52200000	6629	-13.41	5.59	12	0.05	-947.00	2273.00	17540	20230330	-27.59	10020	20231020	26.75	13670	-7.10	20240119	11780	7.81	20240102	17540	-27.59	20230330	10020	26.75	20231020	0.06	N	272450	1000	522 억	1490687	N	N	3	N	N
47	20240222	110952	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12750	110	2	0.87	297991550	23460	68.45	12660	12750	12590	16430	8850	12640	12702.11	5.71	6673	7241	12746	12692	12606	12552	12466	12720	12580	522	3790	1000	9350	10	1	52200000	6656	-13.46	5.61	12	0.04	-947.00	2273.00	17540	20230330	-27.31	10020	20231020	27.25	13670	-6.73	20240119	11780	8.23	20240102	17540	-27.31	20230330	10020	27.25	20231020	0.06	N	272450	1000	522 억	1490968	N	N	3	N	N
48	20240222	100943	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12700	60	2	0.47	168001410	13232	38.61	12660	12750	12590	16430	8850	12640	12696.60	5.70	3420	3399	12746	12692	12606	12552	12466	12720	12580	522	3790	1000	9350	10	1	52200000	6629	-13.41	5.59	12	0.03	-947.00	2273.00	17540	20230330	-27.59	10020	20231020	26.75	13670	-7.10	20240119	11780	7.81	20240102	17540	-27.59	20230330	10020	26.75	20231020	0.06	N	272450	1000	522 억	1487715	N	N	3	N	N
49	20240222	091000	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12710	70	2	0.55	42302820	3342	9.75	12660	12720	12590	16430	8850	12640	12657.94	5.69	1243	1308	12746	12692	12606	12552	12466	12720	12580	522	3790	1000	9350	10	1	52200000	6635	-13.42	5.59	12	0.01	-947.00	2273.00	17540	20230330	-27.54	10020	20231020	26.85	13670	-7.02	20240119	11780	7.89	20240102	17540	-27.54	20230330	10020	26.85	20231020	0.06	N	272450	1000	522 억	1485538	N	N	3	N	N
50	20240221	160949	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12640	70	2	0.56	429725020	34054	44.58	12570	12660	12520	16340	8800	12570	12618.93	5.69	11573	2021	12823	12696	12623	12496	12423	12660	12460	522	3770	1000	9300	10	1	52200000	6598	-13.35	5.56	12	0.07	-947.00	2273.00	17540	20230330	-27.94	10020	20231020	26.15	13670	-7.53	20240119	11780	7.30	20240102	17540	-27.94	20230330	10020	26.15	20231020	0.06	N	272450	1000	522 억	1484295	N	N	3	N	N
51	20240221	150938	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12630	60	2	0.48	403999130	32019	41.92	12570	12660	12520	16340	8800	12570	12617.48	5.69	11865	1345	12823	12696	12623	12496	12423	12660	12460	522	3770	1000	9300	10	1	52200000	6593	-13.34	5.56	12	0.06	-947.00	2273.00	17540	20230330	-27.99	10020	20231020	26.05	13670	-7.61	20240119	11780	7.22	20240102	17540	-27.99	20230330	10020	26.05	20231020	0.06	N	272450	1000	522 억	1484587	N	N	605	N	N
52	20240221	140940	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12630	60	2	0.48	330724070	26222	34.33	12570	12660	12520	16340	8800	12570	12612.47	5.68	10502	1203	12823	12696	12623	12496	12423	12660	12460	522	3770	1000	9300	10	1	52200000	6593	-13.34	5.56	12	0.05	-947.00	2273.00	17540	20230330	-27.99	10020	20231020	26.05	13670	-7.61	20240119	11780	7.22	20240102	17540	-27.99	20230330	10020	26.05	20231020	0.06	N	272450	1000	522 억	1483224	N	N	605	N	N
53	20240221	130939	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12630	60	2	0.48	260845880	20694	27.09	12570	12650	12520	16340	8800	12570	12604.90	5.67	6983	403	12823	12696	12623	12496	12423	12660	12460	522	3770	1000	9300	10	1	52200000	6593	-13.34	5.56	12	0.04	-947.00	2273.00	17540	20230330	-27.99	10020	20231020	26.05	13670	-7.61	20240119	11780	7.22	20240102	17540	-27.99	20230330	10020	26.05	20231020	0.06	N	272450	1000	522 억	1479705	N	N	605	N	N
54	20240221	120943	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12640	70	2	0.56	207256430	16451	21.54	12570	12650	12520	16340	8800	12570	12598.41	5.67	5930	466	12823	12696	12623	12496	12423	12660	12460	522	3770	1000	9300	10	1	52200000	6598	-13.35	5.56	12	0.03	-947.00	2273.00	17540	20230330	-27.94	10020	20231020	26.15	13670	-7.53	20240119	11780	7.30	20240102	17540	-27.94	20230330	10020	26.15	20231020	0.06	N	272450	1000	522 억	1478652	N	N	605	N	N
55	20240221	110948	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12610	40	2	0.32	152031930	12075	15.81	12570	12650	12520	16340	8800	12570	12590.64	5.66	4891	1045	12823	12696	12623	12496	12423	12660	12460	522	3770	1000	9300	10	1	52200000	6582	-13.32	5.55	12	0.02	-947.00	2273.00	17540	20230330	-28.11	10020	20231020	25.85	13670	-7.75	20240119	11780	7.05	20240102	17540	-28.11	20230330	10020	25.85	20231020	0.06	N	272450	1000	522 억	1477613	N	N	605	N	N
56	20240221	100940	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12570	0	3	0.00	92067590	7321	9.58	12570	12650	12520	16340	8800	12570	12575.82	5.65	2358	-60	12823	12696	12623	12496	12423	12660	12460	522	3770	1000	9300	10	1	52200000	6562	-13.27	5.53	12	0.01	-947.00	2273.00	17540	20230330	-28.34	10020	20231020	25.45	13670	-8.05	20240119	11780	6.71	20240102	17540	-28.34	20230330	10020	25.45	20231020	0.06	N	272450	1000	522 억	1475080	N	N	605	N	N
57	20240221	090939	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12550	-20	5	-0.16	13862640	1104	1.45	12570	12650	12540	16340	8800	12570	12556.74	5.64	-3	-226	12823	12696	12623	12496	12423	12660	12460	522	3770	1000	9300	10	1	52200000	6551	-13.25	5.52	12	0.00	-947.00	2273.00	17540	20230330	-28.45	10020	20231020	25.25	13670	-8.19	20240119	11780	6.54	20240102	17540	-28.45	20230330	10020	25.25	20231020	0.06	N	272450	1000	522 억	1472719	N	N	605	N	N
58	20240220	160934	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12570	-140	5	-1.10	961016120	76163	100.13	12710	12750	12550	16520	8900	12710	12617.95	5.64	-15524	-18427	13116	12912	12746	12542	12376	12830	12460	522	3810	1000	9400	10	1	52200000	6562	-13.27	5.53	12	0.15	-947.00	2273.00	17540	20230330	-28.34	10020	20231020	25.45	13670	-8.05	20240119	11780	6.71	20240102	17540	-28.34	20230330	10020	25.45	20231020	0.06	N	272450	1000	522 억	1472472	N	N	605	N	N
59	20240220	150933	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12560	-150	5	-1.18	920079420	72906	95.85	12710	12750	12550	16520	8900	12710	12620.08	5.64	-15200	-18279	13116	12912	12746	12542	12376	12830	12460	522	3810	1000	9400	10	1	52200000	6556	-13.26	5.53	12	0.14	-947.00	2273.00	17540	20230330	-28.39	10020	20231020	25.35	13670	-8.12	20240119	11780	6.62	20240102	17540	-28.39	20230330	10020	25.35	20231020	0.06	N	272450	1000	522 억	1472796	N	N	1931	N	N
60	20240220	140931	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12610	-100	5	-0.79	535668450	42347	55.67	12710	12750	12610	16520	8900	12710	12649.50	5.65	-14337	-17642	13116	12912	12746	12542	12376	12830	12460	522	3810	1000	9400	10	1	52200000	6582	-13.32	5.55	12	0.08	-947.00	2273.00	17540	20230330	-28.11	10020	20231020	25.85	13670	-7.75	20240119	11780	7.05	20240102	17540	-28.11	20230330	10020	25.85	20231020	0.06	N	272450	1000	522 억	1473659	N	N	1931	N	N
61	20240220	130935	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12650	-60	5	-0.47	364091820	28753	37.80	12710	12750	12640	16520	8900	12710	12662.74	5.67	-7370	-9996	13116	12912	12746	12542	12376	12830	12460	522	3810	1000	9400	10	1	52200000	6603	-13.36	5.57	12	0.06	-947.00	2273.00	17540	20230330	-27.88	10020	20231020	26.25	13670	-7.46	20240119	11780	7.39	20240102	17540	-27.88	20230330	10020	26.25	20231020	0.06	N	272450	1000	522 억	1480626	N	N	1931	N	N
62	20240220	120927	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12650	-60	5	-0.47	321026770	25347	33.32	12710	12750	12640	16520	8900	12710	12665.28	5.68	-6453	-8075	13116	12912	12746	12542	12376	12830	12460	522	3810	1000	9400	10	1	52200000	6603	-13.36	5.57	12	0.05	-947.00	2273.00	17540	20230330	-27.88	10020	20231020	26.25	13670	-7.46	20240119	11780	7.39	20240102	17540	-27.88	20230330	10020	26.25	20231020	0.06	N	272450	1000	522 억	1481543	N	N	1931	N	N
63	20240220	110929	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12650	-60	5	-0.47	273473050	21587	28.38	12710	12750	12640	16520	8900	12710	12668.41	5.68	-5583	-6188	13116	12912	12746	12542	12376	12830	12460	522	3810	1000	9400	10	1	52200000	6603	-13.36	5.57	12	0.04	-947.00	2273.00	17540	20230330	-27.88	10020	20231020	26.25	13670	-7.46	20240119	11780	7.39	20240102	17540	-27.88	20230330	10020	26.25	20231020	0.06	N	272450	1000	522 억	1482413	N	N	1931	N	N
64	20240220	100922	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12690	-20	5	-0.16	89357310	7044	9.26	12710	12750	12660	16520	8900	12710	12685.59	5.69	-3209	-2959	13116	12912	12746	12542	12376	12830	12460	522	3810	1000	9400	10	1	52200000	6624	-13.40	5.58	12	0.01	-947.00	2273.00	17540	20230330	-27.65	10020	20231020	26.65	13670	-7.17	20240119	11780	7.72	20240102	17540	-27.65	20230330	10020	26.65	20231020	0.06	N	272450	1000	522 억	1484787	N	N	1931	N	N
65	20240220	090940	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12700	-10	5	-0.08	16817360	1323	1.74	12710	12750	12700	16520	8900	12710	12711.53	5.70	-365	-116	13116	12912	12746	12542	12376	12830	12460	522	3810	1000	9400	10	1	52200000	6629	-13.41	5.59	12	0.00	-947.00	2273.00	17540	20230330	-27.59	10020	20231020	26.75	13670	-7.10	20240119	11780	7.81	20240102	17540	-27.59	20230330	10020	26.75	20231020	0.06	N	272450	1000	522 억	1487631	N	N	1931	N	N
66	20240219	160934	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12710	-90	5	-0.70	967187100	75900	121.25	12950	12950	12580	16640	8960	12800	12743.09	5.70	-22653	-27179	13020	12910	12810	12700	12600	12965	12755	522	3840	1000	9470	10	1	52200000	6635	-13.42	5.59	12	0.15	-947.00	2273.00	17600	20230213	-27.78	10020	20231020	26.85	13670	-7.02	20240119	11780	7.89	20240102	17540	-27.54	20230330	10020	26.85	20231020	0.06	N	272450	1000	522 억	1487778	N	N	1931	N	N
67	20240219	150939	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12770	-30	5	-0.23	889583370	69811	111.52	12950	12950	12580	16640	8960	12800	12742.72	5.70	-23455	-27595	13020	12910	12810	12700	12600	12965	12755	522	3840	1000	9470	10	1	52200000	6666	-13.48	5.62	12	0.13	-947.00	2273.00	17600	20230213	-27.44	10020	20231020	27.45	13670	-6.58	20240119	11780	8.40	20240102	17540	-27.19	20230330	10020	27.45	20231020	0.06	N	272450	1000	522 억	1486976	N	N	2100	N	N
68	20240219	140938	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12750	-50	5	-0.39	757633920	59500	95.05	12950	12950	12580	16640	8960	12800	12733.32	5.71	-20843	-24676	13020	12910	12810	12700	12600	12965	12755	522	3840	1000	9470	10	1	52200000	6656	-13.46	5.61	12	0.11	-947.00	2273.00	17600	20230213	-27.56	10020	20231020	27.25	13670	-6.73	20240119	11780	8.23	20240102	17540	-27.31	20230330	10020	27.25	20231020	0.06	N	272450	1000	522 억	1489588	N	N	2100	N	N
69	20240219	130936	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12690	-110	5	-0.86	645161950	50656	80.92	12950	12950	12580	16640	8960	12800	12736.12	5.71	-20848	-24379	13020	12910	12810	12700	12600	12965	12755	522	3840	1000	9470	10	1	52200000	6624	-13.40	5.58	12	0.10	-947.00	2273.00	17600	20230213	-27.90	10020	20231020	26.65	13670	-7.17	20240119	11780	7.72	20240102	17540	-27.65	20230330	10020	26.65	20231020	0.06	N	272450	1000	522 억	1489583	N	N	2100	N	N
70	20240219	120935	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12610	-190	5	-1.48	579112010	45442	72.59	12950	12950	12580	16640	8960	12800	12743.96	5.71	-20513	-23754	13020	12910	12810	12700	12600	12965	12755	522	3840	1000	9470	10	1	52200000	6582	-13.32	5.55	12	0.09	-947.00	2273.00	17600	20230213	-28.35	10020	20231020	25.85	13670	-7.75	20240119	11780	7.05	20240102	17540	-28.11	20230330	10020	25.85	20231020	0.06	N	272450	1000	522 억	1489918	N	N	2100	N	N
71	20240219	110932	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12760	-40	5	-0.31	289581170	22643	36.17	12950	12950	12750	16640	8960	12800	12788.98	5.76	-6722	-8674	13020	12910	12810	12700	12600	12965	12755	522	3840	1000	9470	10	1	52200000	6661	-13.47	5.61	12	0.04	-947.00	2273.00	17600	20230213	-27.50	10020	20231020	27.35	13670	-6.66	20240119	11780	8.32	20240102	17540	-27.25	20230330	10020	27.35	20231020	0.06	N	272450	1000	522 억	1503709	N	N	2100	N	N
72	20240219	100928	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12790	-10	5	-0.08	140897140	11007	17.58	12950	12950	12780	16640	8960	12800	12800.69	5.79	-448	-1239	13020	12910	12810	12700	12600	12965	12755	522	3840	1000	9470	10	1	52200000	6676	-13.51	5.63	12	0.02	-947.00	2273.00	17600	20230213	-27.33	10020	20231020	27.64	13670	-6.44	20240119	11780	8.57	20240102	17540	-27.08	20230330	10020	27.64	20231020	0.06	N	272450	1000	522 억	1509983	N	N	2100	N	N
73	20240219	090929	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12790	-10	5	-0.08	39287430	3066	4.90	12950	12950	12780	16640	8960	12800	12813.99	5.79	-505	-290	13020	12910	12810	12700	12600	12965	12755	522	3840	1000	9470	10	1	52200000	6676	-13.51	5.63	12	0.01	-947.00	2273.00	17600	20230213	-27.33	10020	20231020	27.64	13670	-6.44	20240119	11780	8.57	20240102	17540	-27.08	20230330	10020	27.64	20231020	0.06	N	272450	1000	522 억	1509926	N	N	2100	N	N
74	20240216	160922	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12800	-10	5	-0.08	802171000	62570	77.57	12710	12920	12710	16650	8970	12810	12820.38	5.79	9920	5174	13143	12976	12843	12676	12543	12910	12610	522	3840	1000	9470	10	1	52200000	6682	-13.52	5.63	12	0.12	-947.00	2273.00	17840	20230210	-28.25	10020	20231020	27.74	13670	-6.36	20240119	11780	8.66	20240102	17540	-27.02	20230330	10020	27.74	20231020	0.07	N	272450	1000	522 억	1510431	N	N	2100	N	N
75	20240216	150929	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12800	-10	5	-0.08	748697490	58395	72.40	12710	12920	12710	16650	8970	12810	12821.26	5.79	9096	3768	13143	12976	12843	12676	12543	12910	12610	522	3840	1000	9470	10	1	52200000	6682	-13.52	5.63	12	0.11	-947.00	2273.00	17840	20230210	-28.25	10020	20231020	27.74	13670	-6.36	20240119	11780	8.66	20240102	17540	-27.02	20230330	10020	27.74	20231020	0.07	N	272450	1000	522 억	1509607	N	N	662	N	N
76	20240216	140933	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12810	0	3	0.00	577815240	45048	55.85	12710	12920	12710	16650	8970	12810	12826.66	5.75	1132	-2765	13143	12976	12843	12676	12543	12910	12610	522	3840	1000	9470	10	1	52200000	6687	-13.53	5.64	12	0.09	-947.00	2273.00	17840	20230210	-28.20	10020	20231020	27.84	13670	-6.29	20240119	11780	8.74	20240102	17540	-26.97	20230330	10020	27.84	20231020	0.07	N	272450	1000	522 억	1501643	N	N	662	N	N
77	20240216	130927	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12790	-20	5	-0.16	507662750	39571	49.06	12710	12920	12710	16650	8970	12810	12829.16	5.75	-320	-3477	13143	12976	12843	12676	12543	12910	12610	522	3840	1000	9470	10	1	52200000	6676	-13.51	5.63	12	0.08	-947.00	2273.00	17840	20230210	-28.31	10020	20231020	27.64	13670	-6.44	20240119	11780	8.57	20240102	17540	-27.08	20230330	10020	27.64	20231020	0.07	N	272450	1000	522 억	1500191	N	N	662	N	N
78	20240216	120930	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12770	-40	5	-0.31	413801130	32225	39.95	12710	12920	12710	16650	8970	12810	12841.00	5.74	-3223	-5832	13143	12976	12843	12676	12543	12910	12610	522	3840	1000	9470	10	1	52200000	6666	-13.48	5.62	12	0.06	-947.00	2273.00	17840	20230210	-28.42	10020	20231020	27.45	13670	-6.58	20240119	11780	8.40	20240102	17540	-27.19	20230330	10020	27.45	20231020	0.07	N	272450	1000	522 억	1497288	N	N	662	N	N
79	20240216	110937	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12790	-20	5	-0.16	354215940	27562	34.17	12710	12920	12710	16650	8970	12810	12851.61	5.73	-4028	-6091	13143	12976	12843	12676	12543	12910	12610	522	3840	1000	9470	10	1	52200000	6676	-13.51	5.63	12	0.05	-947.00	2273.00	17840	20230210	-28.31	10020	20231020	27.64	13670	-6.44	20240119	11780	8.57	20240102	17540	-27.08	20230330	10020	27.64	20231020	0.07	N	272450	1000	522 억	1496483	N	N	662	N	N
80	20240216	100930	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12840	30	2	0.23	248204630	19287	23.91	12710	12920	12710	16650	8970	12810	12869.01	5.75	-1069	-2613	13143	12976	12843	12676	12543	12910	12610	522	3840	1000	9470	10	1	52200000	6702	-13.56	5.65	12	0.04	-947.00	2273.00	17840	20230210	-28.03	10020	20231020	28.14	13670	-6.07	20240119	11780	9.00	20240102	17540	-26.80	20230330	10020	28.14	20231020	0.07	N	272450	1000	522 억	1499442	N	N	662	N	N
81	20240216	090923	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12850	40	2	0.31	35266350	2761	3.42	12710	12850	12710	16650	8970	12810	12773.04	5.75	386	105	13143	12976	12843	12676	12543	12910	12610	522	3840	1000	9470	10	1	52200000	6708	-13.57	5.65	12	0.01	-947.00	2273.00	17840	20230210	-27.97	10020	20231020	28.24	13670	-6.00	20240119	11780	9.08	20240102	17540	-26.74	20230330	10020	28.24	20231020	0.07	N	272450	1000	522 억	1500897	N	N	662	N	N
82	20240215	160921	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12810	-160	5	-1.23	1029773870	80374	59.75	12920	13010	12710	16860	9080	12970	12812.28	5.75	-22617	-22989	13363	13166	12983	12786	12603	13265	12885	522	3890	1000	9590	10	1	52200000	6687	-13.53	5.64	12	0.15	-947.00	2273.00	17840	20230210	-28.20	10020	20231020	27.84	13670	-6.29	20240119	11780	8.74	20240102	17540	-26.97	20230330	10020	27.84	20231020	0.08	N	272450	1000	522 억	1500511	N	N	662	N	N
83	20240215	150927	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12780	-190	5	-1.46	982418180	76675	57.00	12920	13010	12710	16860	9080	12970	12812.76	5.75	-21799	-22113	13363	13166	12983	12786	12603	13265	12885	522	3890	1000	9590	10	1	52200000	6671	-13.50	5.62	12	0.15	-947.00	2273.00	17840	20230210	-28.36	10020	20231020	27.54	13670	-6.51	20240119	11780	8.49	20240102	17540	-27.14	20230330	10020	27.54	20231020	0.08	N	272450	1000	522 억	1501329	N	N	587	N	N
84	20240215	140921	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12740	-230	5	-1.77	864601010	67438	50.13	12920	13010	12710	16860	9080	12970	12820.68	5.76	-20052	-20232	13363	13166	12983	12786	12603	13265	12885	522	3890	1000	9590	10	1	52200000	6650	-13.45	5.60	12	0.13	-947.00	2273.00	17840	20230210	-28.59	10020	20231020	27.15	13670	-6.80	20240119	11780	8.15	20240102	17540	-27.37	20230330	10020	27.15	20231020	0.08	N	272450	1000	522 억	1503076	N	N	587	N	N
85	20240215	130857	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12720	-250	5	-1.93	781933460	60943	45.30	12920	13010	12710	16860	9080	12970	12830.57	5.76	-18926	-19051	13363	13166	12983	12786	12603	13265	12885	522	3890	1000	9590	10	1	52200000	6640	-13.43	5.60	12	0.12	-947.00	2273.00	17840	20230210	-28.70	10020	20231020	26.95	13670	-6.95	20240119	11780	7.98	20240102	17540	-27.48	20230330	10020	26.95	20231020	0.08	N	272450	1000	522 억	1504202	N	N	587	N	N
86	20240215	120921	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12770	-200	5	-1.54	655675400	51040	37.94	12920	13010	12770	16860	9080	12970	12846.30	5.78	-14622	-14719	13363	13166	12983	12786	12603	13265	12885	522	3890	1000	9590	10	1	52200000	6666	-13.48	5.62	12	0.10	-947.00	2273.00	17840	20230210	-28.42	10020	20231020	27.45	13670	-6.58	20240119	11780	8.40	20240102	17540	-27.19	20230330	10020	27.45	20231020	0.08	N	272450	1000	522 억	1508506	N	N	587	N	N
87	20240215	110915	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12810	-160	5	-1.23	429163510	33339	24.78	12920	13010	12790	16860	9080	12970	12872.72	5.82	-5276	-5372	13363	13166	12983	12786	12603	13265	12885	522	3890	1000	9590	10	1	52200000	6687	-13.53	5.64	12	0.06	-947.00	2273.00	17840	20230210	-28.20	10020	20231020	27.84	13670	-6.29	20240119	11780	8.74	20240102	17540	-26.97	20230330	10020	27.84	20231020	0.08	N	272450	1000	522 억	1517852	N	N	587	N	N
88	20240215	100914	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12800	-170	5	-1.31	322478670	25008	18.59	12920	13010	12800	16860	9080	12970	12895.02	5.83	-2068	-2072	13363	13166	12983	12786	12603	13265	12885	522	3890	1000	9590	10	1	52200000	6682	-13.52	5.63	12	0.05	-947.00	2273.00	17840	20230210	-28.25	10020	20231020	27.74	13670	-6.36	20240119	11780	8.66	20240102	17540	-27.02	20230330	10020	27.74	20231020	0.08	N	272450	1000	522 억	1521060	N	N	587	N	N
89	20240215	090917	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12950	-20	5	-0.15	43626930	3372	2.51	12920	13010	12900	16860	9080	12970	12938.00	5.84	-124	-240	13363	13166	12983	12786	12603	13265	12885	522	3890	1000	9590	10	1	52200000	6760	-13.67	5.70	12	0.01	-947.00	2273.00	17840	20230210	-27.41	10020	20231020	29.24	13670	-5.27	20240119	11780	9.93	20240102	17540	-26.17	20230330	10020	29.24	20231020	0.08	N	272450	1000	522 억	1523004	N	N	587	N	N
90	20240214	160911	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12970	120	2	0.93	1747037810	134475	175.03	12900	13180	12800	16700	9000	12850	12991.57	5.84	32461	34223	13050	12950	12850	12750	12650	13000	12800	522	3850	1000	9500	10	1	52200000	6770	-13.70	5.71	12	0.26	-947.00	2273.00	17980	20230208	-27.86	10020	20231020	29.44	13670	-5.12	20240119	11780	10.10	20240102	17540	-26.05	20230330	10020	29.44	20231020	0.08	N	272450	1000	522 억	1523128	N	N	587	N	N
91	20240214	150912	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12950	100	2	0.78	1695870510	130526	169.89	12900	13180	12800	16700	9000	12850	12992.59	5.84	33330	34990	13050	12950	12850	12750	12650	13000	12800	522	3850	1000	9500	10	1	52200000	6760	-13.67	5.70	12	0.25	-947.00	2273.00	17980	20230208	-27.98	10020	20231020	29.24	13670	-5.27	20240119	11780	9.93	20240102	17540	-26.17	20230330	10020	29.24	20231020	0.08	N	272450	1000	522 억	1523997	N	N	1275	N	N
92	20240214	140909	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12880	30	2	0.23	1408691660	108297	140.96	12900	13180	12800	16700	9000	12850	13007.67	5.83	30714	33201	13050	12950	12850	12750	12650	13000	12800	522	3850	1000	9500	10	1	52200000	6723	-13.60	5.67	12	0.21	-947.00	2273.00	17980	20230208	-28.36	10020	20231020	28.54	13670	-5.78	20240119	11780	9.34	20240102	17540	-26.57	20230330	10020	28.54	20231020	0.08	N	272450	1000	522 억	1521381	N	N	1275	N	N
93	20240214	130912	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13080	230	2	1.79	1123573080	86298	112.33	12900	13180	12800	16700	9000	12850	13019.69	5.84	32551	36569	13050	12950	12850	12750	12650	13000	12800	522	3850	1000	9500	10	1	52200000	6828	-13.81	5.75	12	0.17	-947.00	2273.00	17980	20230208	-27.25	10020	20231020	30.54	13670	-4.32	20240119	11780	11.04	20240102	17540	-25.43	20230330	10020	30.54	20231020	0.08	N	272450	1000	522 억	1523218	N	N	1275	N	N
94	20240214	120904	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13110	260	2	2.02	877936970	67599	87.99	12900	13140	12800	16700	9000	12850	12987.43	5.81	26217	27634	13050	12950	12850	12750	12650	13000	12800	522	3850	1000	9500	10	1	52200000	6843	-13.84	5.77	12	0.13	-947.00	2273.00	17980	20230208	-27.09	10020	20231020	30.84	13670	-4.10	20240119	11780	11.29	20240102	17540	-25.26	20230330	10020	30.84	20231020	0.08	N	272450	1000	522 억	1516884	N	N	1275	N	N
95	20240214	110910	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12930	80	2	0.62	459012230	35467	46.16	12900	13020	12800	16700	9000	12850	12941.95	5.71	515	1528	13050	12950	12850	12750	12650	13000	12800	522	3850	1000	9500	10	1	52200000	6749	-13.65	5.69	12	0.07	-947.00	2273.00	17980	20230208	-28.09	10020	20231020	29.04	13670	-5.41	20240119	11780	9.76	20240102	17540	-26.28	20230330	10020	29.04	20231020	0.08	N	272450	1000	522 억	1491182	N	N	1275	N	N
96	20240214	090901	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12900	50	2	0.39	58371280	4521	5.88	12900	12960	12860	16700	9000	12850	12911.14	5.71	66	184	13050	12950	12850	12750	12650	13000	12800	522	3850	1000	9500	10	1	52200000	6734	-13.62	5.68	12	0.01	-947.00	2273.00	17980	20230208	-28.25	10020	20231020	28.74	13670	-5.63	20240119	11780	9.51	20240102	17540	-26.45	20230330	10020	28.74	20231020	0.08	N	272450	1000	522 억	1490733	N	N	1275	N	N
97	20240213	160900	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12850	80	2	0.63	984694480	76596	55.27	12750	12950	12750	16600	8940	12770	12855.69	5.71	6281	10076	13276	13022	12766	12512	12256	12895	12385	522	3830	1000	9440	10	1	52200000	6708	-13.57	5.65	12	0.15	-947.00	2273.00	17980	20230208	-28.53	10020	20231020	28.24	13670	-6.00	20240119	11780	9.08	20240102	17600	-26.99	20230213	10020	28.24	20231020	0.07	N	272450	1000	522 억	1490667	N	N	1275	N	N
98	20240213	150858	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12890	120	2	0.94	944544860	73474	53.01	12750	12950	12750	16600	8940	12770	12855.50	5.71	6061	9298	13276	13022	12766	12512	12256	12895	12385	522	3830	1000	9440	10	1	52200000	6729	-13.61	5.67	12	0.14	-947.00	2273.00	17980	20230208	-28.31	10020	20231020	28.64	13670	-5.71	20240119	11780	9.42	20240102	17600	-26.76	20230213	10020	28.64	20231020	0.07	N	272450	1000	522 억	1490447	N	N	467	N	N
99	20240213	140907	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12910	140	2	1.10	721641240	56131	40.50	12750	12950	12750	16600	8940	12770	12856.38	5.71	4460	7516	13276	13022	12766	12512	12256	12895	12385	522	3830	1000	9440	10	1	52200000	6739	-13.63	5.68	12	0.11	-947.00	2273.00	17980	20230208	-28.20	10020	20231020	28.84	13670	-5.56	20240119	11780	9.59	20240102	17600	-26.65	20230213	10020	28.84	20231020	0.07	N	272450	1000	522 억	1488846	N	N	467	N	N
100	20240213	130855	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12900	130	2	1.02	611713120	47609	34.35	12750	12930	12750	16600	8940	12770	12848.69	5.70	3080	5489	13276	13022	12766	12512	12256	12895	12385	522	3830	1000	9440	10	1	52200000	6734	-13.62	5.68	12	0.09	-947.00	2273.00	17980	20230208	-28.25	10020	20231020	28.74	13670	-5.63	20240119	11780	9.51	20240102	17600	-26.70	20230213	10020	28.74	20231020	0.07	N	272450	1000	522 억	1487466	N	N	467	N	N
101	20240213	120906	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12930	160	2	1.25	552021950	42977	31.01	12750	12930	12750	16600	8940	12770	12844.59	5.70	3068	4805	13276	13022	12766	12512	12256	12895	12385	522	3830	1000	9440	10	1	52200000	6749	-13.65	5.69	12	0.08	-947.00	2273.00	17980	20230208	-28.09	10020	20231020	29.04	13670	-5.41	20240119	11780	9.76	20240102	17600	-26.53	20230213	10020	29.04	20231020	0.07	N	272450	1000	522 억	1487454	N	N	467	N	N
102	20240213	110928	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12820	50	2	0.39	364353190	28403	20.49	12750	12900	12750	16600	8940	12770	12827.98	5.68	-1451	-578	13276	13022	12766	12512	12256	12895	12385	522	3830	1000	9440	10	1	52200000	6692	-13.54	5.64	12	0.05	-947.00	2273.00	17980	20230208	-28.70	10020	20231020	27.94	13670	-6.22	20240119	11780	8.83	20240102	17600	-27.16	20230213	10020	27.94	20231020	0.07	N	272450	1000	522 억	1482935	N	N	467	N	N
103	20240213	100744	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12860	90	2	0.70	208007850	16222	11.70	12750	12900	12750	16600	8940	12770	12822.58	5.69	344	1040	13276	13022	12766	12512	12256	12895	12385	522	3830	1000	9440	10	1	52200000	6713	-13.58	5.66	12	0.03	-947.00	2273.00	17980	20230208	-28.48	10020	20231020	28.34	13670	-5.93	20240119	11780	9.17	20240102	17600	-26.93	20230213	10020	28.34	20231020	0.07	N	272450	1000	522 억	1484730	N	N	467	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History