KissMeData/044450/price/prices-20241101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

ened b855cea93a Update 2024-11-20 2954 top30,price

2024-11-20 18:12:28 +09:00

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241120	160502	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8860	-100	5	-1.12	436900670	49060	108.55	9140	9140	8840	11640	6280	8960	8905.44	6.94	-505	9233	9096	9003	8866	8773	9165	8935	116	2680	500	6800	10	1	23085880	2045	12.01	0.48	12	0.21	738.00	18370.00	10840	20240117	-18.27	7730	20240416	14.62	10840	-18.27	20240117	7730	14.62	20240416	10840	-18.27	20240117	7730	14.62	20240416	0.83	N	044450	500	115 억	1602605	N	N	99	N	N
3	20241120	150510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8860	-100	5	-1.12	413413090	46410	102.69	9140	9140	8840	11640	6280	8960	8907.85	6.94	45	9233	9096	9003	8866	8773	9165	8935	116	2680	500	6800	10	1	23085880	2045	12.01	0.48	12	0.20	738.00	18370.00	10840	20240117	-18.27	7730	20240416	14.62	10840	-18.27	20240117	7730	14.62	20240416	10840	-18.27	20240117	7730	14.62	20240416	0.83	N	044450	500	115 억	1602605	N	N	26	N	N
4	20241120	140509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8900	-60	5	-0.67	280524080	31448	69.58	9140	9140	8870	11640	6280	8960	8920.25	6.94	71	9233	9096	9003	8866	8773	9165	8935	116	2680	500	6800	10	1	23085880	2055	12.06	0.48	12	0.14	738.00	18370.00	10840	20240117	-17.90	7730	20240416	15.14	10840	-17.90	20240117	7730	15.14	20240416	10840	-17.90	20240117	7730	15.14	20240416	0.83	N	044450	500	115 억	1602605	N	N	26	N	N
5	20241120	130511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8880	-80	5	-0.89	243151640	27247	60.29	9140	9140	8870	11640	6280	8960	8923.98	6.94	628	9233	9096	9003	8866	8773	9165	8935	116	2680	500	6800	10	1	23085880	2050	12.03	0.48	12	0.12	738.00	18370.00	10840	20240117	-18.08	7730	20240416	14.88	10840	-18.08	20240117	7730	14.88	20240416	10840	-18.08	20240117	7730	14.88	20240416	0.83	N	044450	500	115 억	1602605	N	N	26	N	N
6	20241120	120511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8970	10	2	0.11	91360910	10199	22.57	9140	9140	8920	11640	6280	8960	8957.83	6.94	-3829	9233	9096	9003	8866	8773	9165	8935	116	2680	500	6800	10	1	23085880	2071	12.15	0.49	12	0.04	738.00	18370.00	10840	20240117	-17.25	7730	20240416	16.04	10840	-17.25	20240117	7730	16.04	20240416	10840	-17.25	20240117	7730	16.04	20240416	0.83	N	044450	500	115 억	1602605	N	N	26	N	N
7	20241120	110510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8950	-10	5	-0.11	68896250	7689	17.01	9140	9140	8920	11640	6280	8960	8960.37	6.94	-3184	9233	9096	9003	8866	8773	9165	8935	116	2680	500	6800	10	1	23085880	2066	12.13	0.49	12	0.03	738.00	18370.00	10840	20240117	-17.44	7730	20240416	15.78	10840	-17.44	20240117	7730	15.78	20240416	10840	-17.44	20240117	7730	15.78	20240416	0.83	N	044450	500	115 억	1602605	N	N	26	N	N
8	20241120	100509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8960	0	3	0.00	58694450	6549	14.49	9140	9140	8920	11640	6280	8960	8962.35	6.94	-2804	9233	9096	9003	8866	8773	9165	8935	116	2680	500	6800	10	1	23085880	2068	12.14	0.49	12	0.03	738.00	18370.00	10840	20240117	-17.34	7730	20240416	15.91	10840	-17.34	20240117	7730	15.91	20240416	10840	-17.34	20240117	7730	15.91	20240416	0.83	N	044450	500	115 억	1602605	N	N	26	N	N
9	20241120	090508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8990	30	2	0.33	6843520	751	1.66	9140	9140	8990	11640	6280	8960	9112.54	6.94	-435	9233	9096	9003	8866	8773	9165	8935	116	2680	500	6800	10	1	23085880	2075	12.18	0.49	12	0.00	738.00	18370.00	10840	20240117	-17.07	7730	20240416	16.30	10840	-17.07	20240117	7730	16.30	20240416	10840	-17.07	20240117	7730	16.30	20240416	0.83	N	044450	500	115 억	1602605	N	N	26	N	N
10	20241119	160445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8960	-10	5	-0.11	405357340	45061	69.95	8930	9140	8910	11660	6280	8970	8995.75	6.95	290	9190	9080	8990	8880	8790	9035	8835	116	2690	500	6810	10	1	23085880	2068	12.14	0.49	12	0.20	738.00	18370.00	10840	20240117	-17.34	7730	20240416	15.91	10840	-17.34	20240117	7730	15.91	20240416	10840	-17.34	20240117	7730	15.91	20240416	0.83	N	044450	500	115 억	1604002	N	N	26	N	N
11	20241119	150450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8980	10	2	0.11	359114680	39914	61.96	8930	9140	8910	11660	6280	8970	8997.21	6.95	272	9190	9080	8990	8880	8790	9035	8835	116	2690	500	6810	10	1	23085880	2073	12.17	0.49	12	0.17	738.00	18370.00	10840	20240117	-17.16	7730	20240416	16.17	10840	-17.16	20240117	7730	16.17	20240416	10840	-17.16	20240117	7730	16.17	20240416	0.83	N	044450	500	115 억	1604002	N	N	3	N	N
12	20241119	140448	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8950	-20	5	-0.22	330134150	36683	56.95	8930	9140	8910	11660	6280	8970	8999.65	6.95	1019	9190	9080	8990	8880	8790	9035	8835	116	2690	500	6810	10	1	23085880	2066	12.13	0.49	12	0.16	738.00	18370.00	10840	20240117	-17.44	7730	20240416	15.78	10840	-17.44	20240117	7730	15.78	20240416	10840	-17.44	20240117	7730	15.78	20240416	0.83	N	044450	500	115 억	1604002	N	N	3	N	N
13	20241119	130450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8960	-10	5	-0.11	307701530	34179	53.06	8930	9140	8910	11660	6280	8970	9002.65	6.95	1186	9190	9080	8990	8880	8790	9035	8835	116	2690	500	6810	10	1	23085880	2068	12.14	0.49	12	0.15	738.00	18370.00	10840	20240117	-17.34	7730	20240416	15.91	10840	-17.34	20240117	7730	15.91	20240416	10840	-17.34	20240117	7730	15.91	20240416	0.83	N	044450	500	115 억	1604002	N	N	3	N	N
14	20241119	120447	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8950	-20	5	-0.22	295638860	32833	50.97	8930	9140	8910	11660	6280	8970	9004.32	6.95	1354	9190	9080	8990	8880	8790	9035	8835	116	2690	500	6810	10	1	23085880	2066	12.13	0.49	12	0.14	738.00	18370.00	10840	20240117	-17.44	7730	20240416	15.78	10840	-17.44	20240117	7730	15.78	20240416	10840	-17.44	20240117	7730	15.78	20240416	0.83	N	044450	500	115 억	1604002	N	N	3	N	N
15	20241119	110451	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8960	-10	5	-0.11	272359660	30235	46.94	8930	9140	8910	11660	6280	8970	9008.09	6.95	1964	9190	9080	8990	8880	8790	9035	8835	116	2690	500	6810	10	1	23085880	2068	12.14	0.49	12	0.13	738.00	18370.00	10840	20240117	-17.34	7730	20240416	15.91	10840	-17.34	20240117	7730	15.91	20240416	10840	-17.34	20240117	7730	15.91	20240416	0.83	N	044450	500	115 억	1604002	N	N	3	N	N
16	20241119	100503	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9110	140	2	1.56	154769400	17137	26.60	8930	9140	8930	11660	6280	8970	9031.30	6.95	4649	9190	9080	8990	8880	8790	9035	8835	116	2690	500	6810	10	1	23085880	2103	12.34	0.50	12	0.07	738.00	18370.00	10840	20240117	-15.96	7730	20240416	17.85	10840	-15.96	20240117	7730	17.85	20240416	10840	-15.96	20240117	7730	17.85	20240416	0.83	N	044450	500	115 억	1604002	N	N	3	N	N
17	20241119	090459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8970	0	3	0.00	1567270	174	0.27	8930	9100	8930	11660	6280	8970	9007.30	6.95	5	9190	9080	8990	8880	8790	9035	8835	116	2690	500	6810	10	1	23085880	2071	12.15	0.49	12	0.00	738.00	18370.00	10840	20240117	-17.25	7730	20240416	16.04	10840	-17.25	20240117	7730	16.04	20240416	10840	-17.25	20240117	7730	16.04	20240416	0.83	N	044450	500	115 억	1604002	N	N	3	N	N
18	20241118	160446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8970	-80	5	-0.88	579547220	64416	131.61	9050	9100	8900	11760	6340	9050	8996.95	6.98	-7613	9256	9152	8976	8872	8696	9205	8925	116	2710	500	6870	10	1	23085880	2071	12.15	0.49	12	0.28	738.00	18370.00	10840	20240117	-17.25	7730	20240416	16.04	10840	-17.25	20240117	7730	16.04	20240416	10840	-17.25	20240117	7730	16.04	20240416	0.82	N	044450	500	115 억	1612122	N	N	3	N	N
19	20241118	150450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9000	-50	5	-0.55	550775480	61215	125.07	9050	9100	8900	11760	6340	9050	8997.39	6.98	-8538	9256	9152	8976	8872	8696	9205	8925	116	2710	500	6870	10	1	23085880	2078	12.20	0.49	12	0.27	738.00	18370.00	10840	20240117	-16.97	7730	20240416	16.43	10840	-16.97	20240117	7730	16.43	20240416	10840	-16.97	20240117	7730	16.43	20240416	0.82	N	044450	500	115 억	1612122	N	N	14	N	N
20	20241118	140452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9030	-20	5	-0.22	489933870	54451	111.25	9050	9100	8900	11760	6340	9050	8997.70	6.98	-7950	9256	9152	8976	8872	8696	9205	8925	116	2710	500	6870	10	1	23085880	2085	12.24	0.49	12	0.24	738.00	18370.00	10840	20240117	-16.70	7730	20240416	16.82	10840	-16.70	20240117	7730	16.82	20240416	10840	-16.70	20240117	7730	16.82	20240416	0.82	N	044450	500	115 억	1612122	N	N	14	N	N
21	20241118	130450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9010	-40	5	-0.44	459492680	51073	104.35	9050	9100	8900	11760	6340	9050	8996.78	6.98	-8590	9256	9152	8976	8872	8696	9205	8925	116	2710	500	6870	10	1	23085880	2080	12.21	0.49	12	0.22	738.00	18370.00	10840	20240117	-16.88	7730	20240416	16.56	10840	-16.88	20240117	7730	16.56	20240416	10840	-16.88	20240117	7730	16.56	20240416	0.82	N	044450	500	115 억	1612122	N	N	14	N	N
22	20241118	120452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8970	-80	5	-0.88	414084060	46034	94.06	9050	9100	8900	11760	6340	9050	8995.18	6.98	-5804	9256	9152	8976	8872	8696	9205	8925	116	2710	500	6870	10	1	23085880	2071	12.15	0.49	12	0.20	738.00	18370.00	10840	20240117	-17.25	7730	20240416	16.04	10840	-17.25	20240117	7730	16.04	20240416	10840	-17.25	20240117	7730	16.04	20240416	0.82	N	044450	500	115 억	1612122	N	N	14	N	N
23	20241118	110450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9000	-50	5	-0.55	333090130	37012	75.62	9050	9100	8900	11760	6340	9050	8999.52	6.98	434	9256	9152	8976	8872	8696	9205	8925	116	2710	500	6870	10	1	23085880	2078	12.20	0.49	12	0.16	738.00	18370.00	10840	20240117	-16.97	7730	20240416	16.43	10840	-16.97	20240117	7730	16.43	20240416	10840	-16.97	20240117	7730	16.43	20240416	0.82	N	044450	500	115 억	1612122	N	N	14	N	N
24	20241118	100448	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9050	0	3	0.00	220774410	24551	50.16	9050	9100	8900	11760	6340	9050	8992.48	6.98	6596	9256	9152	8976	8872	8696	9205	8925	116	2710	500	6870	10	1	23085880	2089	12.26	0.49	12	0.11	738.00	18370.00	10840	20240117	-16.51	7730	20240416	17.08	10840	-16.51	20240117	7730	17.08	20240416	10840	-16.51	20240117	7730	17.08	20240416	0.82	N	044450	500	115 억	1612122	N	N	14	N	N
25	20241118	090446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9040	-10	5	-0.11	4281140	473	0.97	9050	9100	9040	11760	6340	9050	9051.04	6.98	338	9256	9152	8976	8872	8696	9205	8925	116	2710	500	6870	10	1	23085880	2087	12.25	0.49	12	0.00	738.00	18370.00	10840	20240117	-16.61	7730	20240416	16.95	10840	-16.61	20240117	7730	16.95	20240416	10840	-16.61	20240117	7730	16.95	20240416	0.82	N	044450	500	115 억	1612122	N	N	14	N	N
26	20241115	160500	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9050	50	2	0.56	437213250	48787	72.06	9000	9080	8800	11700	6300	9000	8961.68	6.95	7676	9293	9146	9053	8906	8813	9100	8860	116	2700	500	6840	10	1	23085880	2089	12.26	0.49	12	0.21	738.00	18370.00	10840	20240117	-16.51	7730	20240416	17.08	10840	-16.51	20240117	7730	17.08	20240416	10840	-16.51	20240117	7730	17.08	20240416	0.82	N	044450	500	115 억	1604509	N	N	14	N	N
27	20241115	150511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9050	50	2	0.56	423076670	47225	69.75	9000	9080	8800	11700	6300	9000	8958.74	6.95	7561	9293	9146	9053	8906	8813	9100	8860	116	2700	500	6840	10	1	23085880	2089	12.26	0.49	12	0.20	738.00	18370.00	10840	20240117	-16.51	7730	20240416	17.08	10840	-16.51	20240117	7730	17.08	20240416	10840	-16.51	20240117	7730	17.08	20240416	0.82	N	044450	500	115 억	1604509	N	N	285	N	N
28	20241115	140508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9050	50	2	0.56	380408340	42515	62.79	9000	9080	8800	11700	6300	9000	8947.63	6.95	7537	9293	9146	9053	8906	8813	9100	8860	116	2700	500	6840	10	1	23085880	2089	12.26	0.49	12	0.18	738.00	18370.00	10840	20240117	-16.51	7730	20240416	17.08	10840	-16.51	20240117	7730	17.08	20240416	10840	-16.51	20240117	7730	17.08	20240416	0.82	N	044450	500	115 억	1604509	N	N	285	N	N
29	20241115	130508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9050	50	2	0.56	353219650	39514	58.36	9000	9050	8800	11700	6300	9000	8939.10	6.95	8224	9293	9146	9053	8906	8813	9100	8860	116	2700	500	6840	10	1	23085880	2089	12.26	0.49	12	0.17	738.00	18370.00	10840	20240117	-16.51	7730	20240416	17.08	10840	-16.51	20240117	7730	17.08	20240416	10840	-16.51	20240117	7730	17.08	20240416	0.82	N	044450	500	115 억	1604509	N	N	285	N	N
30	20241115	120510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8990	-10	5	-0.11	320263510	35866	52.97	9000	9000	8800	11700	6300	9000	8929.45	6.95	8863	9293	9146	9053	8906	8813	9100	8860	116	2700	500	6840	10	1	23085880	2075	12.18	0.49	12	0.16	738.00	18370.00	10840	20240117	-17.07	7730	20240416	16.30	10840	-17.07	20240117	7730	16.30	20240416	10840	-17.07	20240117	7730	16.30	20240416	0.82	N	044450	500	115 억	1604509	N	N	285	N	N
31	20241115	110459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8960	-40	5	-0.44	221689290	24853	36.71	9000	9000	8800	11700	6300	9000	8920.02	6.95	3048	9293	9146	9053	8906	8813	9100	8860	116	2700	500	6840	10	1	23085880	2068	12.14	0.49	12	0.11	738.00	18370.00	10840	20240117	-17.34	7730	20240416	15.91	10840	-17.34	20240117	7730	15.91	20240416	10840	-17.34	20240117	7730	15.91	20240416	0.82	N	044450	500	115 억	1604509	N	N	285	N	N
32	20241115	100500	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8910	-90	5	-1.00	140970040	15808	23.35	9000	9000	8800	11700	6300	9000	8917.64	6.95	1676	9293	9146	9053	8906	8813	9100	8860	116	2700	500	6840	10	1	23085880	2057	12.07	0.49	12	0.07	738.00	18370.00	10840	20240117	-17.80	7730	20240416	15.27	10840	-17.80	20240117	7730	15.27	20240416	10840	-17.80	20240117	7730	15.27	20240416	0.82	N	044450	500	115 억	1604509	N	N	285	N	N
33	20241115	090514	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8970	-30	5	-0.33	12858750	1429	2.11	9000	9000	8970	11700	6300	9000	8998.43	6.95	-69	9293	9146	9053	8906	8813	9100	8860	116	2700	500	6840	10	1	23085880	2071	12.15	0.49	12	0.01	738.00	18370.00	10840	20240117	-17.25	7730	20240416	16.04	10840	-17.25	20240117	7730	16.04	20240416	10840	-17.25	20240117	7730	16.04	20240416	0.82	N	044450	500	115 억	1604509	N	N	285	N	N
34	20241114	160454	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9050	-30	5	-0.33	596499290	65867	123.24	9010	9200	8960	11800	6360	9080	9056.12	6.96	-1187	9366	9222	9136	8992	8906	9180	8950	116	2720	500	6900	10	1	23085880	2089	12.26	0.49	12	0.29	738.00	18370.00	10840	20240117	-16.51	7730	20240416	17.08	10840	-16.51	20240117	7730	17.08	20240416	10840	-16.51	20240117	7730	17.08	20240416	0.82	N	044450	500	115 억	1607202	N	N	240	N	N
35	20241114	150457	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9070	-10	5	-0.11	533937300	58948	110.29	9010	9200	8960	11800	6360	9080	9057.77	6.96	-1978	9366	9222	9136	8992	8906	9180	8950	116	2720	500	6900	10	1	23085880	2094	12.29	0.49	12	0.26	738.00	18370.00	10840	20240117	-16.33	7730	20240416	17.34	10840	-16.33	20240117	7730	17.34	20240416	10840	-16.33	20240117	7730	17.34	20240416	0.82	N	044450	500	115 억	1607202	N	N	240	N	N
36	20241114	140454	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9140	60	2	0.66	475761770	52565	98.35	9010	9140	8960	11800	6360	9080	9050.92	6.96	-817	9366	9222	9136	8992	8906	9180	8950	116	2720	500	6900	10	1	23085880	2110	12.38	0.50	12	0.23	738.00	18370.00	10840	20240117	-15.68	7730	20240416	18.24	10840	-15.68	20240117	7730	18.24	20240416	10840	-15.68	20240117	7730	18.24	20240416	0.82	N	044450	500	115 억	1607202	N	N	240	N	N
37	20241114	130454	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9070	-10	5	-0.11	403853190	44667	83.57	9010	9130	8960	11800	6360	9080	9041.42	6.96	923	9366	9222	9136	8992	8906	9180	8950	116	2720	500	6900	10	1	23085880	2094	12.29	0.49	12	0.19	738.00	18370.00	10840	20240117	-16.33	7730	20240416	17.34	10840	-16.33	20240117	7730	17.34	20240416	10840	-16.33	20240117	7730	17.34	20240416	0.82	N	044450	500	115 억	1607202	N	N	240	N	N
38	20241114	120454	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9010	-70	5	-0.77	363122700	40179	75.18	9010	9130	8960	11800	6360	9080	9037.62	6.96	1622	9366	9222	9136	8992	8906	9180	8950	116	2720	500	6900	10	1	23085880	2080	12.21	0.49	12	0.17	738.00	18370.00	10840	20240117	-16.88	7730	20240416	16.56	10840	-16.88	20240117	7730	16.56	20240416	10840	-16.88	20240117	7730	16.56	20240416	0.82	N	044450	500	115 억	1607202	N	N	240	N	N
39	20241114	110455	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9030	-50	5	-0.55	244000650	26972	50.47	9010	9130	8990	11800	6360	9080	9046.44	6.96	3043	9366	9222	9136	8992	8906	9180	8950	116	2720	500	6900	10	1	23085880	2085	12.24	0.49	12	0.12	738.00	18370.00	10840	20240117	-16.70	7730	20240416	16.82	10840	-16.70	20240117	7730	16.82	20240416	10840	-16.70	20240117	7730	16.82	20240416	0.82	N	044450	500	115 억	1607202	N	N	240	N	N
40	20241114	100514	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9000	-80	5	-0.88	19930000	2213	4.14	9010	9080	9000	11800	6360	9080	9005.87	6.96	607	9366	9222	9136	8992	8906	9180	8950	116	2720	500	6900	10	1	23085880	2078	12.20	0.49	12	0.01	738.00	18370.00	10840	20240117	-16.97	7730	20240416	16.43	10840	-16.97	20240117	7730	16.43	20240416	10840	-16.97	20240117	7730	16.43	20240416	0.82	N	044450	500	115 억	1607202	N	N	240	N	N
41	20241114	090450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9080	0	3	0.00	0	0	0.00	0	0	0	11800	6360	9080	0.00	6.96	0	9366	9222	9136	8992	8906	9180	8950	116	2720	500	6900	10	1	23085880	2096	12.30	0.49	12	0.00	738.00	18370.00	10840	20240117	-16.24	7730	20240416	17.46	10840	-16.24	20240117	7730	17.46	20240416	10840	-16.24	20240117	7730	17.46	20240416	0.82	N	044450	500	115 억	1607202	N	N	240	N	N
42	20241112	160439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9160	-100	5	-1.08	593126220	64470	109.53	9270	9320	9130	12030	6490	9260	9200.07	6.91	3686	9646	9452	9286	9092	8926	9370	9010	116	2770	500	7030	10	1	23085880	2115	12.41	0.50	12	0.28	738.00	18370.00	10840	20240117	-15.50	7730	20240416	18.50	10840	-15.50	20240117	7730	18.50	20240416	10840	-15.50	20240117	7730	18.50	20240416	0.81	N	044450	500	115 억	1594444	N	N	228	N	N
43	20241112	150443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9150	-110	5	-1.19	574237970	62408	106.03	9270	9320	9130	12030	6490	9260	9201.35	6.91	3365	9646	9452	9286	9092	8926	9370	9010	116	2770	500	7030	10	1	23085880	2112	12.40	0.50	12	0.27	738.00	18370.00	10840	20240117	-15.59	7730	20240416	18.37	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7730	18.37	20240416	0.81	N	044450	500	115 억	1594444	N	N	72	N	N
44	20241112	140449	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9160	-100	5	-1.08	520198650	56502	96.00	9270	9320	9130	12030	6490	9260	9206.73	6.91	2091	9646	9452	9286	9092	8926	9370	9010	116	2770	500	7030	10	1	23085880	2115	12.41	0.50	12	0.24	738.00	18370.00	10840	20240117	-15.50	7730	20240416	18.50	10840	-15.50	20240117	7730	18.50	20240416	10840	-15.50	20240117	7730	18.50	20240416	0.81	N	044450	500	115 억	1594444	N	N	72	N	N
45	20241112	130445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9210	-50	5	-0.54	487780460	52973	90.00	9270	9320	9130	12030	6490	9260	9208.10	6.91	2373	9646	9452	9286	9092	8926	9370	9010	116	2770	500	7030	10	1	23085880	2126	12.48	0.50	12	0.23	738.00	18370.00	10840	20240117	-15.04	7730	20240416	19.15	10840	-15.04	20240117	7730	19.15	20240416	10840	-15.04	20240117	7730	19.15	20240416	0.81	N	044450	500	115 억	1594444	N	N	72	N	N
46	20241112	120443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9190	-70	5	-0.76	439803340	47780	81.18	9270	9320	9130	12030	6490	9260	9204.76	6.91	3296	9646	9452	9286	9092	8926	9370	9010	116	2770	500	7030	10	1	23085880	2122	12.45	0.50	12	0.21	738.00	18370.00	10840	20240117	-15.22	7730	20240416	18.89	10840	-15.22	20240117	7730	18.89	20240416	10840	-15.22	20240117	7730	18.89	20240416	0.81	N	044450	500	115 억	1594444	N	N	72	N	N
47	20241112	110443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9210	-50	5	-0.54	408238220	44352	75.35	9270	9320	9130	12030	6490	9260	9204.51	6.91	4149	9646	9452	9286	9092	8926	9370	9010	116	2770	500	7030	10	1	23085880	2126	12.48	0.50	12	0.19	738.00	18370.00	10840	20240117	-15.04	7730	20240416	19.15	10840	-15.04	20240117	7730	19.15	20240416	10840	-15.04	20240117	7730	19.15	20240416	0.81	N	044450	500	115 억	1594444	N	N	72	N	N
48	20241112	100442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9160	-100	5	-1.08	196022280	21222	36.06	9270	9320	9160	12030	6490	9260	9236.75	6.91	-4498	9646	9452	9286	9092	8926	9370	9010	116	2770	500	7030	10	1	23085880	2115	12.41	0.50	12	0.09	738.00	18370.00	10840	20240117	-15.50	7730	20240416	18.50	10840	-15.50	20240117	7730	18.50	20240416	10840	-15.50	20240117	7730	18.50	20240416	0.81	N	044450	500	115 억	1594444	N	N	72	N	N
49	20241112	090442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9250	-10	5	-0.11	5710500	616	1.05	9270	9320	9250	12030	6490	9260	9270.29	6.91	-394	9646	9452	9286	9092	8926	9370	9010	116	2770	500	7030	10	1	23085880	2135	12.53	0.50	12	0.00	738.00	18370.00	10840	20240117	-14.67	7730	20240416	19.66	10840	-14.67	20240117	7730	19.66	20240416	10840	-14.67	20240117	7730	19.66	20240416	0.81	N	044450	500	115 억	1594444	N	N	72	N	N
50	20241111	160439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9260	-300	5	-3.14	547781940	58851	157.52	9390	9480	9120	12420	6700	9560	9308.09	6.96	-12530	9693	9626	9523	9456	9353	9660	9490	116	2860	500	7260	10	1	23085880	2138	12.55	0.50	12	0.25	738.00	18370.00	10840	20240117	-14.58	7730	20240416	19.79	10840	-14.58	20240117	7730	19.79	20240416	10840	-14.58	20240117	7730	19.79	20240416	0.80	N	044450	500	115 억	1607337	N	N	67	N	N
51	20241111	150452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9270	-290	5	-3.03	529926940	56923	152.36	9390	9480	9120	12420	6700	9560	9309.54	6.96	-12008	9693	9626	9523	9456	9353	9660	9490	116	2860	500	7260	10	1	23085880	2140	12.56	0.50	12	0.25	738.00	18370.00	10840	20240117	-14.48	7730	20240416	19.92	10840	-14.48	20240117	7730	19.92	20240416	10840	-14.48	20240117	7730	19.92	20240416	0.80	N	044450	500	115 억	1607337	N	N	58	N	N
52	20241111	140444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9290	-270	5	-2.82	459685360	49349	132.09	9390	9480	9120	12420	6700	9560	9314.99	6.96	-8887	9693	9626	9523	9456	9353	9660	9490	116	2860	500	7260	10	1	23085880	2145	12.59	0.51	12	0.21	738.00	18370.00	10840	20240117	-14.30	7730	20240416	20.18	10840	-14.30	20240117	7730	20.18	20240416	10840	-14.30	20240117	7730	20.18	20240416	0.80	N	044450	500	115 억	1607337	N	N	58	N	N
53	20241111	130442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9280	-280	5	-2.93	421144350	45204	121.00	9390	9480	9120	12420	6700	9560	9316.53	6.96	-6198	9693	9626	9523	9456	9353	9660	9490	116	2860	500	7260	10	1	23085880	2142	12.57	0.51	12	0.20	738.00	18370.00	10840	20240117	-14.39	7730	20240416	20.05	10840	-14.39	20240117	7730	20.05	20240416	10840	-14.39	20240117	7730	20.05	20240416	0.80	N	044450	500	115 억	1607337	N	N	58	N	N
54	20241111	120441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9310	-250	5	-2.62	401552060	43092	115.34	9390	9480	9120	12420	6700	9560	9318.48	6.96	-5437	9693	9626	9523	9456	9353	9660	9490	116	2860	500	7260	10	1	23085880	2149	12.62	0.51	12	0.19	738.00	18370.00	10840	20240117	-14.11	7730	20240416	20.44	10840	-14.11	20240117	7730	20.44	20240416	10840	-14.11	20240117	7730	20.44	20240416	0.80	N	044450	500	115 억	1607337	N	N	58	N	N
55	20241111	110441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9240	-320	5	-3.35	297939750	31870	85.31	9390	9480	9240	12420	6700	9560	9348.60	6.96	-6473	9693	9626	9523	9456	9353	9660	9490	116	2860	500	7260	10	1	23085880	2133	12.52	0.50	12	0.14	738.00	18370.00	10840	20240117	-14.76	7730	20240416	19.53	10840	-14.76	20240117	7730	19.53	20240416	10840	-14.76	20240117	7730	19.53	20240416	0.80	N	044450	500	115 억	1607337	N	N	58	N	N
56	20241111	100439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9280	-280	5	-2.93	191651650	20410	54.63	9390	9480	9270	12420	6700	9560	9390.09	6.96	-5172	9693	9626	9523	9456	9353	9660	9490	116	2860	500	7260	10	1	23085880	2142	12.57	0.51	12	0.09	738.00	18370.00	10840	20240117	-14.39	7730	20240416	20.05	10840	-14.39	20240117	7730	20.05	20240416	10840	-14.39	20240117	7730	20.05	20240416	0.80	N	044450	500	115 억	1607337	N	N	58	N	N
57	20241111	090438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9440	-120	5	-1.26	52200260	5525	14.79	9390	9480	9380	12420	6700	9560	9448.01	6.96	-249	9693	9626	9523	9456	9353	9660	9490	116	2860	500	7260	10	1	23085880	2179	12.79	0.51	12	0.02	738.00	18370.00	10840	20240117	-12.92	7730	20240416	22.12	10840	-12.92	20240117	7730	22.12	20240416	10840	-12.92	20240117	7730	22.12	20240416	0.80	N	044450	500	115 억	1607337	N	N	58	N	N
58	20241108	160436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9560	140	2	1.49	356341220	37341	42.35	9420	9590	9420	12240	6600	9420	9542.79	6.99	-3248	9686	9552	9466	9332	9246	9510	9290	116	2820	500	7150	10	1	23085880	2207	12.95	0.52	12	0.16	738.00	18370.00	10840	20240117	-11.81	7730	20240416	23.67	10840	-11.81	20240117	7730	23.67	20240416	10840	-11.81	20240117	7730	23.67	20240416	0.79	N	044450	500	115 억	1613234	N	N	54	N	N
59	20241108	150442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9530	110	2	1.17	328344280	34409	39.02	9420	9590	9420	12240	6600	9420	9542.40	6.99	-3383	9686	9552	9466	9332	9246	9510	9290	116	2820	500	7150	10	1	23085880	2200	12.91	0.52	12	0.15	738.00	18370.00	10840	20240117	-12.08	7730	20240416	23.29	10840	-12.08	20240117	7730	23.29	20240416	10840	-12.08	20240117	7730	23.29	20240416	0.79	N	044450	500	115 억	1613234	N	N	33	N	N
60	20241108	140440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9510	90	2	0.96	270439240	28324	32.12	9420	9590	9420	12240	6600	9420	9548.06	6.99	-4054	9686	9552	9466	9332	9246	9510	9290	116	2820	500	7150	10	1	23085880	2195	12.89	0.52	12	0.12	738.00	18370.00	10840	20240117	-12.27	7730	20240416	23.03	10840	-12.27	20240117	7730	23.03	20240416	10840	-12.27	20240117	7730	23.03	20240416	0.79	N	044450	500	115 억	1613234	N	N	33	N	N
61	20241108	130440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9550	130	2	1.38	172003030	18003	20.42	9420	9590	9420	12240	6600	9420	9554.13	6.99	-1118	9686	9552	9466	9332	9246	9510	9290	116	2820	500	7150	10	1	23085880	2205	12.94	0.52	12	0.08	738.00	18370.00	10840	20240117	-11.90	7730	20240416	23.54	10840	-11.90	20240117	7730	23.54	20240416	10840	-11.90	20240117	7730	23.54	20240416	0.79	N	044450	500	115 억	1613234	N	N	33	N	N
62	20241108	120440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9560	140	2	1.49	110126070	11535	13.08	9420	9580	9420	12240	6600	9420	9547.12	6.99	-679	9686	9552	9466	9332	9246	9510	9290	116	2820	500	7150	10	1	23085880	2207	12.95	0.52	12	0.05	738.00	18370.00	10840	20240117	-11.81	7730	20240416	23.67	10840	-11.81	20240117	7730	23.67	20240416	10840	-11.81	20240117	7730	23.67	20240416	0.79	N	044450	500	115 억	1613234	N	N	33	N	N
63	20241108	110441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9560	140	2	1.49	83625700	8765	9.94	9420	9580	9420	12240	6600	9420	9540.87	6.99	-348	9686	9552	9466	9332	9246	9510	9290	116	2820	500	7150	10	1	23085880	2207	12.95	0.52	12	0.04	738.00	18370.00	10840	20240117	-11.81	7730	20240416	23.67	10840	-11.81	20240117	7730	23.67	20240416	10840	-11.81	20240117	7730	23.67	20240416	0.79	N	044450	500	115 억	1613234	N	N	33	N	N
64	20241108	100444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9580	160	2	1.70	48909820	5130	5.82	9420	9580	9420	12240	6600	9420	9534.08	6.99	1076	9686	9552	9466	9332	9246	9510	9290	116	2820	500	7150	10	1	23085880	2212	12.98	0.52	12	0.02	738.00	18370.00	10840	20240117	-11.62	7730	20240416	23.93	10840	-11.62	20240117	7730	23.93	20240416	10840	-11.62	20240117	7730	23.93	20240416	0.79	N	044450	500	115 억	1613234	N	N	33	N	N
65	20241108	090435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9450	30	2	0.32	680020	72	0.08	9420	9460	9420	12240	6600	9420	9444.72	6.99	-45	9686	9552	9466	9332	9246	9510	9290	116	2820	500	7150	10	1	23085880	2182	12.80	0.51	12	0.00	738.00	18370.00	10840	20240117	-12.82	7730	20240416	22.25	10840	-12.82	20240117	7730	22.25	20240416	10840	-12.82	20240117	7730	22.25	20240416	0.79	N	044450	500	115 억	1613234	N	N	33	N	N
66	20241107	160436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9420	-140	5	-1.46	833028430	88107	47.62	9570	9600	9380	12420	6700	9560	9454.74	6.93	11138	9906	9732	9476	9302	9046	9820	9390	116	2860	500	7260	10	1	23085880	2175	12.76	0.51	12	0.38	738.00	18370.00	10840	20240117	-13.10	7730	20240416	21.86	10840	-13.10	20240117	7730	21.86	20240416	10840	-13.10	20240117	7730	21.86	20240416	0.80	N	044450	500	115 억	1599544	N	N	33	N	N
67	20241107	150438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9470	-90	5	-0.94	727566280	76929	41.58	9570	9600	9380	12420	6700	9560	9457.63	6.93	9272	9906	9732	9476	9302	9046	9820	9390	116	2860	500	7260	10	1	23085880	2186	12.83	0.52	12	0.33	738.00	18370.00	10840	20240117	-12.64	7730	20240416	22.51	10840	-12.64	20240117	7730	22.51	20240416	10840	-12.64	20240117	7730	22.51	20240416	0.80	N	044450	500	115 억	1599544	N	N	110	N	N
68	20241107	140440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9500	-60	5	-0.63	619326330	65501	35.40	9570	9600	9380	12420	6700	9560	9455.22	6.93	6849	9906	9732	9476	9302	9046	9820	9390	116	2860	500	7260	10	1	23085880	2193	12.87	0.52	12	0.28	738.00	18370.00	10840	20240117	-12.36	7730	20240416	22.90	10840	-12.36	20240117	7730	22.90	20240416	10840	-12.36	20240117	7730	22.90	20240416	0.80	N	044450	500	115 억	1599544	N	N	110	N	N
69	20241107	130441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9460	-100	5	-1.05	466018300	49309	26.65	9570	9600	9380	12420	6700	9560	9450.98	6.93	3905	9906	9732	9476	9302	9046	9820	9390	116	2860	500	7260	10	1	23085880	2184	12.82	0.51	12	0.21	738.00	18370.00	10840	20240117	-12.73	7730	20240416	22.38	10840	-12.73	20240117	7730	22.38	20240416	10840	-12.73	20240117	7730	22.38	20240416	0.80	N	044450	500	115 억	1599544	N	N	110	N	N
70	20241107	120438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9490	-70	5	-0.73	447800520	47386	25.61	9570	9600	9380	12420	6700	9560	9450.06	6.93	3935	9906	9732	9476	9302	9046	9820	9390	116	2860	500	7260	10	1	23085880	2191	12.86	0.52	12	0.21	738.00	18370.00	10840	20240117	-12.45	7730	20240416	22.77	10840	-12.45	20240117	7730	22.77	20240416	10840	-12.45	20240117	7730	22.77	20240416	0.80	N	044450	500	115 억	1599544	N	N	110	N	N
71	20241107	110438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9450	-110	5	-1.15	378037720	40024	21.63	9570	9600	9380	12420	6700	9560	9445.28	6.93	229	9906	9732	9476	9302	9046	9820	9390	116	2860	500	7260	10	1	23085880	2182	12.80	0.51	12	0.17	738.00	18370.00	10840	20240117	-12.82	7730	20240416	22.25	10840	-12.82	20240117	7730	22.25	20240416	10840	-12.82	20240117	7730	22.25	20240416	0.80	N	044450	500	115 억	1599544	N	N	110	N	N
72	20241107	100437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9450	-110	5	-1.15	292026390	30907	16.71	9570	9600	9380	12420	6700	9560	9448.55	6.93	-539	9906	9732	9476	9302	9046	9820	9390	116	2860	500	7260	10	1	23085880	2182	12.80	0.51	12	0.13	738.00	18370.00	10840	20240117	-12.82	7730	20240416	22.25	10840	-12.82	20240117	7730	22.25	20240416	10840	-12.82	20240117	7730	22.25	20240416	0.80	N	044450	500	115 억	1599544	N	N	110	N	N
73	20241107	090438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9500	-60	5	-0.63	9394890	986	0.53	9570	9600	9500	12420	6700	9560	9528.29	6.93	-952	9906	9732	9476	9302	9046	9820	9390	116	2860	500	7260	10	1	23085880	2193	12.87	0.52	12	0.00	738.00	18370.00	10840	20240117	-12.36	7730	20240416	22.90	10840	-12.36	20240117	7730	22.90	20240416	10840	-12.36	20240117	7730	22.90	20240416	0.80	N	044450	500	115 억	1599544	N	N	110	N	N
74	20241106	160440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9560	210	2	2.25	1749004640	185004	365.84	9380	9650	9220	12150	6550	9350	9453.91	6.89	298	9510	9430	9320	9240	9130	9445	9255	116	2800	500	7100	10	1	23085880	2207	12.95	0.52	12	0.80	738.00	18370.00	10840	20240117	-11.81	7710	20231030	23.99	10840	-11.81	20240117	7730	23.67	20240416	10840	-11.81	20240117	7730	23.67	20240416	0.79	N	044450	500	115 억	1591321	N	N	110	N	N
75	20241106	150453	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9570	220	2	2.35	1679627920	177757	351.51	9380	9650	9220	12150	6550	9350	9449.07	6.89	-548	9510	9430	9320	9240	9130	9445	9255	116	2800	500	7100	10	1	23085880	2209	12.97	0.52	12	0.77	738.00	18370.00	10840	20240117	-11.72	7710	20231030	24.12	10840	-11.72	20240117	7730	23.80	20240416	10840	-11.72	20240117	7730	23.80	20240416	0.79	N	044450	500	115 억	1591321	N	N	19	N	N
76	20241106	140450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9620	270	2	2.89	1552876530	164505	325.31	9380	9650	9220	12150	6550	9350	9439.75	6.89	-7002	9510	9430	9320	9240	9130	9445	9255	116	2800	500	7100	10	1	23085880	2221	13.04	0.52	12	0.71	738.00	18370.00	10840	20240117	-11.25	7710	20231030	24.77	10840	-11.25	20240117	7730	24.45	20240416	10840	-11.25	20240117	7730	24.45	20240416	0.79	N	044450	500	115 억	1591321	N	N	19	N	N
77	20241106	130453	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9470	120	2	1.28	1265610270	134433	265.84	9380	9650	9220	12150	6550	9350	9414.48	6.89	-5690	9510	9430	9320	9240	9130	9445	9255	116	2800	500	7100	10	1	23085880	2186	12.83	0.52	12	0.58	738.00	18370.00	10840	20240117	-12.64	7710	20231030	22.83	10840	-12.64	20240117	7730	22.51	20240416	10840	-12.64	20240117	7730	22.51	20240416	0.79	N	044450	500	115 억	1591321	N	N	19	N	N
78	20241106	120439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9530	180	2	1.93	1033506700	109953	217.43	9380	9650	9220	12150	6550	9350	9399.58	6.89	12567	9510	9430	9320	9240	9130	9445	9255	116	2800	500	7100	10	1	23085880	2200	12.91	0.52	12	0.48	738.00	18370.00	10840	20240117	-12.08	7710	20231030	23.61	10840	-12.08	20240117	7730	23.29	20240416	10840	-12.08	20240117	7730	23.29	20240416	0.79	N	044450	500	115 억	1591321	N	N	19	N	N
79	20241106	110443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9580	230	2	2.46	1002188450	106670	210.94	9380	9650	9220	12150	6550	9350	9395.27	6.89	12856	9510	9430	9320	9240	9130	9445	9255	116	2800	500	7100	10	1	23085880	2212	12.98	0.52	12	0.46	738.00	18370.00	10840	20240117	-11.62	7710	20231030	24.25	10840	-11.62	20240117	7730	23.93	20240416	10840	-11.62	20240117	7730	23.93	20240416	0.79	N	044450	500	115 억	1591321	N	N	19	N	N
80	20241106	100443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9450	100	2	1.07	731197750	78352	154.94	9380	9450	9220	12150	6550	9350	9332.19	6.89	9130	9510	9430	9320	9240	9130	9445	9255	116	2800	500	7100	10	1	23085880	2182	12.80	0.51	12	0.34	738.00	18370.00	10840	20240117	-12.82	7710	20231030	22.57	10840	-12.82	20240117	7730	22.25	20240416	10840	-12.82	20240117	7730	22.25	20240416	0.79	N	044450	500	115 억	1591321	N	N	19	N	N
81	20241106	090441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9330	-20	5	-0.21	10715970	1145	2.26	9380	9380	9330	12150	6550	9350	9359.78	6.89	-697	9510	9430	9320	9240	9130	9445	9255	116	2800	500	7100	10	1	23085880	2154	12.64	0.51	12	0.00	738.00	18370.00	10840	20240117	-13.93	7710	20231030	21.01	10840	-13.93	20240117	7730	20.70	20240416	10840	-13.93	20240117	7730	20.70	20240416	0.79	N	044450	500	115 억	1591321	N	N	19	N	N
82	20241105	160430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9350	0	3	0.00	465182930	50050	105.77	9350	9400	9210	12150	6550	9350	9294.31	6.85	8281	9710	9530	9420	9240	9130	9475	9185	116	2800	500	7100	10	1	23085880	2159	12.67	0.51	12	0.22	738.00	18370.00	10840	20240117	-13.75	7710	20231030	21.27	10840	-13.75	20240117	7730	20.96	20240416	10840	-13.75	20240117	7730	20.96	20240416	0.76	N	044450	500	115 억	1580453	N	N	19	N	N
83	20241105	150438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9300	-50	5	-0.53	395426870	42580	89.98	9350	9400	9210	12150	6550	9350	9286.68	6.85	10692	9710	9530	9420	9240	9130	9475	9185	116	2800	500	7100	10	1	23085880	2147	12.60	0.51	12	0.18	738.00	18370.00	10840	20240117	-14.21	7710	20231030	20.62	10840	-14.21	20240117	7730	20.31	20240416	10840	-14.21	20240117	7730	20.31	20240416	0.76	N	044450	500	115 억	1580453	N	N	92	N	N
84	20241105	140435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9340	-10	5	-0.11	375381770	40426	85.43	9350	9400	9210	12150	6550	9350	9285.65	6.85	10128	9710	9530	9420	9240	9130	9475	9185	116	2800	500	7100	10	1	23085880	2156	12.66	0.51	12	0.18	738.00	18370.00	10840	20240117	-13.84	7710	20231030	21.14	10840	-13.84	20240117	7730	20.83	20240416	10840	-13.84	20240117	7730	20.83	20240416	0.76	N	044450	500	115 억	1580453	N	N	92	N	N
85	20241105	130436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9300	-50	5	-0.53	303460340	32711	69.13	9350	9400	9210	12150	6550	9350	9277.01	6.85	8954	9710	9530	9420	9240	9130	9475	9185	116	2800	500	7100	10	1	23085880	2147	12.60	0.51	12	0.14	738.00	18370.00	10840	20240117	-14.21	7710	20231030	20.62	10840	-14.21	20240117	7730	20.31	20240416	10840	-14.21	20240117	7730	20.31	20240416	0.76	N	044450	500	115 억	1580453	N	N	92	N	N
86	20241105	120434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9290	-60	5	-0.64	275938500	29746	62.86	9350	9400	9210	12150	6550	9350	9276.49	6.85	8026	9710	9530	9420	9240	9130	9475	9185	116	2800	500	7100	10	1	23085880	2145	12.59	0.51	12	0.13	738.00	18370.00	10840	20240117	-14.30	7710	20231030	20.49	10840	-14.30	20240117	7730	20.18	20240416	10840	-14.30	20240117	7730	20.18	20240416	0.76	N	044450	500	115 억	1580453	N	N	92	N	N
87	20241105	110426	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9270	-80	5	-0.86	171188260	18408	38.90	9350	9400	9240	12150	6550	9350	9299.67	6.85	4593	9710	9530	9420	9240	9130	9475	9185	116	2800	500	7100	10	1	23085880	2140	12.56	0.50	12	0.08	738.00	18370.00	10840	20240117	-14.48	7710	20231030	20.23	10840	-14.48	20240117	7730	19.92	20240416	10840	-14.48	20240117	7730	19.92	20240416	0.76	N	044450	500	115 억	1580453	N	N	92	N	N
88	20241105	100433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9300	-50	5	-0.53	67523560	7226	15.27	9350	9400	9280	12150	6550	9350	9344.53	6.85	-1129	9710	9530	9420	9240	9130	9475	9185	116	2800	500	7100	10	1	23085880	2147	12.60	0.51	12	0.03	738.00	18370.00	10840	20240117	-14.21	7710	20231030	20.62	10840	-14.21	20240117	7730	20.31	20240416	10840	-14.21	20240117	7730	20.31	20240416	0.76	N	044450	500	115 억	1580453	N	N	92	N	N
89	20241105	090431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9300	-50	5	-0.53	1961830	211	0.45	9350	9350	9280	12150	6550	9350	9297.77	6.85	54	9710	9530	9420	9240	9130	9475	9185	116	2800	500	7100	10	1	23085880	2147	12.60	0.51	12	0.00	738.00	18370.00	10840	20240117	-14.21	7710	20231030	20.62	10840	-14.21	20240117	7730	20.31	20240416	10840	-14.21	20240117	7730	20.31	20240416	0.76	N	044450	500	115 억	1580453	N	N	92	N	N
90	20241104	160429	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9350	-150	5	-1.58	444064350	47234	61.30	9500	9600	9310	12350	6650	9500	9401.38	6.81	13011	9753	9626	9513	9386	9273	9570	9330	116	2850	500	7220	10	1	23085880	2159	12.67	0.51	12	0.20	738.00	18370.00	10840	20240117	-13.75	7700	20231026	21.43	10840	-13.75	20240117	7730	20.96	20240416	10840	-13.75	20240117	7730	20.96	20240416	0.76	N	044450	500	115 억	1572149	N	N	81	N	N
91	20241104	150438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9390	-110	5	-1.16	391542820	41603	53.99	9500	9600	9320	12350	6650	9500	9411.41	6.81	12649	9753	9626	9513	9386	9273	9570	9330	116	2850	500	7220	10	1	23085880	2168	12.72	0.51	12	0.18	738.00	18370.00	10840	20240117	-13.38	7700	20231026	21.95	10840	-13.38	20240117	7730	21.47	20240416	10840	-13.38	20240117	7730	21.47	20240416	0.76	N	044450	500	115 억	1572149	N	N	839	N	N
92	20241104	140429	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9390	-110	5	-1.16	333192810	35389	45.93	9500	9600	9320	12350	6650	9500	9415.15	6.81	12727	9753	9626	9513	9386	9273	9570	9330	116	2850	500	7220	10	1	23085880	2168	12.72	0.51	12	0.15	738.00	18370.00	10840	20240117	-13.38	7700	20231026	21.95	10840	-13.38	20240117	7730	21.47	20240416	10840	-13.38	20240117	7730	21.47	20240416	0.76	N	044450	500	115 억	1572149	N	N	839	N	N
93	20241104	130405	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9410	-90	5	-0.95	290268680	30830	40.01	9500	9600	9320	12350	6650	9500	9415.14	6.81	12561	9753	9626	9513	9386	9273	9570	9330	116	2850	500	7220	10	1	23085880	2172	12.75	0.51	12	0.13	738.00	18370.00	10840	20240117	-13.19	7700	20231026	22.21	10840	-13.19	20240117	7730	21.73	20240416	10840	-13.19	20240117	7730	21.73	20240416	0.76	N	044450	500	115 억	1572149	N	N	839	N	N
94	20241104	120422	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9390	-110	5	-1.16	266197430	28269	36.69	9500	9600	9320	12350	6650	9500	9416.58	6.81	10823	9753	9626	9513	9386	9273	9570	9330	116	2850	500	7220	10	1	23085880	2168	12.72	0.51	12	0.12	738.00	18370.00	10840	20240117	-13.38	7700	20231026	21.95	10840	-13.38	20240117	7730	21.47	20240416	10840	-13.38	20240117	7730	21.47	20240416	0.76	N	044450	500	115 억	1572149	N	N	839	N	N
95	20241104	110422	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9360	-140	5	-1.47	216234940	22936	29.77	9500	9600	9320	12350	6650	9500	9427.75	6.81	9951	9753	9626	9513	9386	9273	9570	9330	116	2850	500	7220	10	1	23085880	2161	12.68	0.51	12	0.10	738.00	18370.00	10840	20240117	-13.65	7700	20231026	21.56	10840	-13.65	20240117	7730	21.09	20240416	10840	-13.65	20240117	7730	21.09	20240416	0.76	N	044450	500	115 억	1572149	N	N	839	N	N
96	20241104	100418	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9430	-70	5	-0.74	66143440	6971	9.05	9500	9600	9420	12350	6650	9500	9488.37	6.81	-669	9753	9626	9513	9386	9273	9570	9330	116	2850	500	7220	10	1	23085880	2177	12.78	0.51	12	0.03	738.00	18370.00	10840	20240117	-13.01	7700	20231026	22.47	10840	-13.01	20240117	7730	21.99	20240416	10840	-13.01	20240117	7730	21.99	20240416	0.76	N	044450	500	115 억	1572149	N	N	839	N	N
97	20241104	090422	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9500	0	3	0.00	2869000	302	0.39	9500	9500	9500	12350	6650	9500	9500.00	6.81	252	9753	9626	9513	9386	9273	9570	9330	116	2850	500	7220	10	1	23085880	2193	12.87	0.52	12	0.00	738.00	18370.00	10840	20240117	-12.36	7700	20231026	23.38	10840	-12.36	20240117	7730	22.90	20240416	10840	-12.36	20240117	7730	22.90	20240416	0.76	N	044450	500	115 억	1572149	N	N	839	N	N
98	20241101	160408	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9500	-130	5	-1.35	734147990	77054	75.02	9610	9640	9400	12510	6750	9630	9527.71	6.86	-7358	9896	9762	9556	9422	9216	9830	9490	116	2880	500	7310	10	1	23085880	2193	12.87	0.52	12	0.33	738.00	18370.00	10840	20240117	-12.36	7700	20231026	23.38	10840	-12.36	20240117	7730	22.90	20240416	10840	-12.36	20240117	7730	22.90	20240416	0.70	N	044450	500	115 억	1583408	N	N	839	N	N
99	20241101	150420	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9590	-40	5	-0.42	620607010	65195	63.48	9610	9640	9400	12510	6750	9630	9519.24	6.86	-4197	9896	9762	9556	9422	9216	9830	9490	116	2880	500	7310	10	1	23085880	2214	12.99	0.52	12	0.28	738.00	18370.00	10840	20240117	-11.53	7700	20231026	24.55	10840	-11.53	20240117	7730	24.06	20240416	10840	-11.53	20240117	7730	24.06	20240416	0.70	N	044450	500	115 억	1583408	N	N	287	N	N
100	20241101	140412	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9420	-210	5	-2.18	449093750	47271	46.02	9610	9640	9400	12510	6750	9630	9500.41	6.86	3833	9896	9762	9556	9422	9216	9830	9490	116	2880	500	7310	10	1	23085880	2175	12.76	0.51	12	0.20	738.00	18370.00	10840	20240117	-13.10	7700	20231026	22.34	10840	-13.10	20240117	7730	21.86	20240416	10840	-13.10	20240117	7730	21.86	20240416	0.70	N	044450	500	115 억	1583408	N	N	287	N	N
101	20241101	130452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9540	-90	5	-0.93	343857700	36132	35.18	9610	9640	9430	12510	6750	9630	9516.71	6.86	1639	9896	9762	9556	9422	9216	9830	9490	116	2880	500	7310	10	1	23085880	2202	12.93	0.52	12	0.16	738.00	18370.00	10840	20240117	-11.99	7700	20231026	23.90	10840	-11.99	20240117	7730	23.42	20240416	10840	-11.99	20240117	7730	23.42	20240416	0.70	N	044450	500	115 억	1583408	N	N	287	N	N
102	20241101	120452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9510	-120	5	-1.25	215153520	22584	21.99	9610	9640	9430	12510	6750	9630	9526.81	6.86	721	9896	9762	9556	9422	9216	9830	9490	116	2880	500	7310	10	1	23085880	2195	12.89	0.52	12	0.10	738.00	18370.00	10840	20240117	-12.27	7700	20231026	23.51	10840	-12.27	20240117	7730	23.03	20240416	10840	-12.27	20240117	7730	23.03	20240416	0.70	N	044450	500	115 억	1583408	N	N	287	N	N
103	20241101	110450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9500	-130	5	-1.35	146356950	15330	14.93	9610	9640	9470	12510	6750	9630	9547.09	6.86	-217	9896	9762	9556	9422	9216	9830	9490	116	2880	500	7310	10	1	23085880	2193	12.87	0.52	12	0.07	738.00	18370.00	10840	20240117	-12.36	7700	20231026	23.38	10840	-12.36	20240117	7730	22.90	20240416	10840	-12.36	20240117	7730	22.90	20240416	0.70	N	044450	500	115 억	1583408	N	N	287	N	N
104	20241101	100451	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9560	-70	5	-0.73	119673510	12525	12.19	9610	9640	9470	12510	6750	9630	9554.77	6.86	-197	9896	9762	9556	9422	9216	9830	9490	116	2880	500	7310	10	1	23085880	2207	12.95	0.52	12	0.05	738.00	18370.00	10840	20240117	-11.81	7700	20231026	24.16	10840	-11.81	20240117	7730	23.67	20240416	10840	-11.81	20240117	7730	23.67	20240416	0.70	N	044450	500	115 억	1583408	N	N	287	N	N
105	20241101	090450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9610	-20	5	-0.21	9242110	967	0.94	9610	9610	9490	12510	6750	9630	9557.51	6.86	-280	9896	9762	9556	9422	9216	9830	9490	116	2880	500	7310	10	1	23085880	2219	13.02	0.52	12	0.00	738.00	18370.00	10840	20240117	-11.35	7700	20231026	24.81	10840	-11.35	20240117	7730	24.32	20240416	10840	-11.35	20240117	7730	24.32	20240416	0.70	N	044450	500	115 억	1583408	N	N	287	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History