KissMeData/001140/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120117	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
3	20240123	110116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
4	20240123	100116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
5	20240123	090116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
6	20240119	160116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
7	20240119	150116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
8	20240119	140115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
9	20240119	130116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
10	20240119	120116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
11	20240119	110116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
12	20240119	100116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
13	20240119	090116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
14	20240118	160116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
15	20240118	150115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
16	20240118	140116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
17	20240118	130116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
18	20240118	120116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
19	20240118	110116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
20	20240118	100116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
21	20240118	090116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
22	20240117	160115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
23	20240117	150116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
24	20240117	140115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
25	20240117	130116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
26	20240117	120116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
27	20240117	110116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
28	20240117	100115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
29	20240117	090116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.10	N	001140	5000	629 억	449097	N	N	0	N	N
30	20240116	160115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
31	20240116	150116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
32	20240116	140116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
33	20240116	130115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
34	20240116	120115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
35	20240116	110116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
36	20240116	100116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
37	20240116	090115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
38	20240115	160115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
39	20240115	150115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
40	20240115	140115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
41	20240115	130115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
42	20240115	120115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
43	20240115	110115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
44	20240115	100115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
45	20240115	090116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3150	3150	3150	3150	3150	3150	3150	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	0	N	N
46	20240112	160116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3626	3387	3071	2832	2516	3507	2952	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	21	N	N
47	20240112	150116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3626	3387	3071	2832	2516	3507	2952	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	21	N	N
48	20240112	140115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3626	3387	3071	2832	2516	3507	2952	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	21	N	N
49	20240112	130115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3626	3387	3071	2832	2516	3507	2952	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	21	N	N
50	20240112	120115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3626	3387	3071	2832	2516	3507	2952	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	21	N	N
51	20240112	110115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3626	3387	3071	2832	2516	3507	2952	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	21	N	N
52	20240112	100115	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3626	3387	3071	2832	2516	3507	2952	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	21	N	N
53	20240112	090116	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.57	0	3626	3387	3071	2832	2516	3507	2952	629	945	5000	0	5	1	12589769	397	-1.11	0.77	12	0.00	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	449097	N	N	21	N	N
54	20240111	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	385	2	13.92	6148910115	1996447	595.85	2760	3310	2755	3590	1940	2765	3079.90	3.45	55040	3018	2891	2818	2691	2618	2855	2655	629	825	5000	1880	5	1	12589769	397	-1.11	0.77	12	15.86	-2832.00	4100.00	10800	20230526	-70.83	1910	20231222	64.92	3310	-4.83	20240111	2025	55.56	20240102	10800	-70.83	20230526	536	487.69	20230427	0.11	N	001140	5000	629 억	434532	N	N	21	N	N
55	20240111	150115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3130	365	2	13.20	5152463690	1686068	503.21	2760	3270	2755	3590	1940	2765	3055.91	3.45	49364	3018	2891	2818	2691	2618	2855	2655	629	825	5000	1880	5	1	12589769	394	-1.11	0.76	12	13.39	-2832.00	4100.00	10800	20230526	-71.02	1910	20231222	63.87	3270	-4.28	20240111	2025	54.57	20240102	10800	-71.02	20230526	536	483.96	20230427	0.11	N	001140	5000	629 억	434532	N	N	15	N	N
56	20240111	140116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3055	290	2	10.49	4703194930	1539949	459.60	2760	3270	2755	3590	1940	2765	3054.12	3.45	49376	3018	2891	2818	2691	2618	2855	2655	629	825	5000	1880	5	1	12589769	385	-1.08	0.75	12	12.23	-2832.00	4100.00	10800	20230526	-71.71	1910	20231222	59.95	3270	-6.57	20240111	2025	50.86	20240102	10800	-71.71	20230526	536	469.96	20230427	0.11	N	001140	5000	629 억	434532	N	N	15	N	N
57	20240111	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3075	310	2	11.21	4251821610	1393401	415.86	2760	3270	2755	3590	1940	2765	3051.40	3.45	13404	3018	2891	2818	2691	2618	2855	2655	629	825	5000	1880	5	1	12589769	387	-1.09	0.75	12	11.07	-2832.00	4100.00	10800	20230526	-71.53	1910	20231222	60.99	3270	-5.96	20240111	2025	51.85	20240102	10800	-71.53	20230526	536	473.69	20230427	0.11	N	001140	5000	629 억	434532	N	N	15	N	N
58	20240111	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3105	340	2	12.30	2080555345	702587	209.69	2760	3145	2755	3590	1940	2765	2961.28	3.45	10742	3018	2891	2818	2691	2618	2855	2655	629	825	5000	1880	5	1	12589769	391	-1.10	0.76	12	5.58	-2832.00	4100.00	10800	20230526	-71.25	1910	20231222	62.57	3145	-1.27	20240111	2025	53.33	20240102	10800	-71.25	20230526	536	479.29	20230427	0.11	N	001140	5000	629 억	434532	N	N	15	N	N
59	20240111	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2930	165	2	5.97	928203885	322690	96.31	2760	2950	2755	3590	1940	2765	2876.46	3.45	-8525	3018	2891	2818	2691	2618	2855	2655	629	825	5000	1880	5	1	12589769	369	-1.03	0.71	12	2.56	-2832.00	4100.00	10800	20230526	-72.87	1910	20231222	53.40	2980	-1.68	20240108	2025	44.69	20240102	10800	-72.87	20230526	536	446.64	20230427	0.11	N	001140	5000	629 억	434532	N	N	15	N	N
60	20240111	100115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	135	2	4.88	518644210	181641	54.21	2760	2950	2755	3590	1940	2765	2855.33	3.45	-23620	3018	2891	2818	2691	2618	2855	2655	629	825	5000	1880	5	1	12589769	365	-1.02	0.71	12	1.44	-2832.00	4100.00	10800	20230526	-73.15	1910	20231222	51.83	2980	-2.68	20240108	2025	43.21	20240102	10800	-73.15	20230526	536	441.04	20230427	0.11	N	001140	5000	629 억	434532	N	N	15	N	N
61	20240111	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	25	2	0.90	30745690	11109	3.32	2760	2790	2755	3590	1940	2765	2767.64	3.45	5716	3018	2891	2818	2691	2618	2855	2655	629	825	5000	1880	5	1	12589769	351	-0.99	0.68	12	0.09	-2832.00	4100.00	10800	20230526	-74.17	1910	20231222	46.07	2980	-6.38	20240108	2025	37.78	20240102	10800	-74.17	20230526	536	420.52	20230427	0.11	N	001140	5000	629 억	434532	N	N	15	N	N
62	20240110	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-120	5	-4.16	949574780	333879	56.58	2875	2945	2745	3750	2020	2885	2844.07	3.53	-22149	3041	2962	2831	2752	2621	3002	2792	629	865	5000	1960	5	1	12589769	348	-0.98	0.67	12	2.65	-2832.00	4100.00	10800	20230526	-74.40	1910	20231222	44.76	2980	-7.21	20240108	2025	36.54	20240102	10800	-74.40	20230526	536	415.86	20230427	0.13	N	001140	5000	629 억	445000	N	N	15	N	N
63	20240110	150115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-115	5	-3.99	856477805	300160	50.87	2875	2945	2770	3750	2020	2885	2853.40	3.53	-22557	3041	2962	2831	2752	2621	3002	2792	629	865	5000	1960	5	1	12589769	349	-0.98	0.68	12	2.38	-2832.00	4100.00	10800	20230526	-74.35	1910	20231222	45.03	2980	-7.05	20240108	2025	36.79	20240102	10800	-74.35	20230526	536	416.79	20230427	0.13	N	001140	5000	629 억	445000	N	N	0	N	N
64	20240110	140115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-90	5	-3.12	770370320	269279	45.63	2875	2945	2790	3750	2020	2885	2860.86	3.53	-18595	3041	2962	2831	2752	2621	3002	2792	629	865	5000	1960	5	1	12589769	352	-0.99	0.68	12	2.14	-2832.00	4100.00	10800	20230526	-74.12	1910	20231222	46.34	2980	-6.21	20240108	2025	38.02	20240102	10800	-74.12	20230526	536	421.46	20230427	0.13	N	001140	5000	629 억	445000	N	N	0	N	N
65	20240110	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	-80	5	-2.77	709604085	247569	41.95	2875	2945	2790	3750	2020	2885	2866.29	3.53	-16829	3041	2962	2831	2752	2621	3002	2792	629	865	5000	1960	5	1	12589769	353	-0.99	0.68	12	1.97	-2832.00	4100.00	10800	20230526	-74.03	1910	20231222	46.86	2980	-5.87	20240108	2025	38.52	20240102	10800	-74.03	20230526	536	423.32	20230427	0.13	N	001140	5000	629 억	445000	N	N	0	N	N
66	20240110	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-65	5	-2.25	606282975	210756	35.71	2875	2945	2815	3750	2020	2885	2876.71	3.53	-14313	3041	2962	2831	2752	2621	3002	2792	629	865	5000	1960	5	1	12589769	355	-1.00	0.69	12	1.67	-2832.00	4100.00	10800	20230526	-73.89	1910	20231222	47.64	2980	-5.37	20240108	2025	39.26	20240102	10800	-73.89	20230526	536	426.12	20230427	0.13	N	001140	5000	629 억	445000	N	N	0	N	N
67	20240110	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	20	2	0.69	356061715	122884	20.82	2875	2945	2840	3750	2020	2885	2897.54	3.53	-7662	3041	2962	2831	2752	2621	3002	2792	629	865	5000	1960	5	1	12589769	366	-1.03	0.71	12	0.98	-2832.00	4100.00	10800	20230526	-73.10	1910	20231222	52.09	2980	-2.52	20240108	2025	43.46	20240102	10800	-73.10	20230526	536	441.98	20230427	0.13	N	001140	5000	629 억	445000	N	N	0	N	N
68	20240110	100115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	5	2	0.17	245980080	84897	14.39	2875	2945	2840	3750	2020	2885	2897.39	3.53	-11900	3041	2962	2831	2752	2621	3002	2792	629	865	5000	1960	5	1	12589769	364	-1.02	0.70	12	0.67	-2832.00	4100.00	10800	20230526	-73.24	1910	20231222	51.31	2980	-3.02	20240108	2025	42.72	20240102	10800	-73.24	20230526	536	439.18	20230427	0.13	N	001140	5000	629 억	445000	N	N	0	N	N
69	20240110	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	-45	5	-1.56	13973215	4891	0.83	2875	2875	2840	3750	2020	2885	2856.92	3.53	-3278	3041	2962	2831	2752	2621	3002	2792	629	865	5000	1960	5	1	12589769	358	-1.00	0.69	12	0.04	-2832.00	4100.00	10800	20230526	-73.70	1910	20231222	48.69	2980	-4.70	20240108	2025	40.25	20240102	10800	-73.70	20230526	536	429.85	20230427	0.13	N	001140	5000	629 억	445000	N	N	0	N	N
70	20240109	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	95	2	3.41	1671315985	588911	29.68	2820	2910	2700	3625	1955	2790	2837.96	3.25	27429	3283	3036	2733	2486	2183	3160	2610	629	835	5000	1890	5	1	12589769	363	-1.02	0.70	12	4.68	-2832.00	4100.00	10800	20230526	-73.29	1910	20231222	51.05	2980	-3.19	20240108	2025	42.47	20240102	10800	-73.29	20230526	536	438.25	20230427	0.13	N	001140	5000	629 억	409537	N	N	19	N	N
71	20240109	150115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	100	2	3.58	1552466980	547575	27.59	2820	2910	2700	3625	1955	2790	2835.17	3.25	17342	3283	3036	2733	2486	2183	3160	2610	629	835	5000	1890	5	1	12589769	364	-1.02	0.70	12	4.35	-2832.00	4100.00	10800	20230526	-73.24	1910	20231222	51.31	2980	-3.02	20240108	2025	42.72	20240102	10800	-73.24	20230526	536	439.18	20230427	0.13	N	001140	5000	629 억	409537	N	N	19	N	N
72	20240109	140115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	60	2	2.15	1437714300	507503	25.57	2820	2910	2700	3625	1955	2790	2832.92	3.25	7414	3283	3036	2733	2486	2183	3160	2610	629	835	5000	1890	5	1	12589769	359	-1.01	0.70	12	4.03	-2832.00	4100.00	10800	20230526	-73.61	1910	20231222	49.21	2980	-4.36	20240108	2025	40.74	20240102	10800	-73.61	20230526	536	431.72	20230427	0.13	N	001140	5000	629 억	409537	N	N	19	N	N
73	20240109	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	50	2	1.79	1372158100	484455	24.41	2820	2910	2700	3625	1955	2790	2832.37	3.25	4797	3283	3036	2733	2486	2183	3160	2610	629	835	5000	1890	5	1	12589769	358	-1.00	0.69	12	3.85	-2832.00	4100.00	10800	20230526	-73.70	1910	20231222	48.69	2980	-4.70	20240108	2025	40.25	20240102	10800	-73.70	20230526	536	429.85	20230427	0.13	N	001140	5000	629 억	409537	N	N	19	N	N
74	20240109	120116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	90	2	3.23	1183933390	418703	21.10	2820	2910	2700	3625	1955	2790	2827.62	3.25	14349	3283	3036	2733	2486	2183	3160	2610	629	835	5000	1890	5	1	12589769	363	-1.02	0.70	12	3.33	-2832.00	4100.00	10800	20230526	-73.33	1910	20231222	50.79	2980	-3.36	20240108	2025	42.22	20240102	10800	-73.33	20230526	536	437.31	20230427	0.13	N	001140	5000	629 억	409537	N	N	19	N	N
75	20240109	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	65	2	2.33	990774675	351647	17.72	2820	2875	2700	3625	1955	2790	2817.53	3.25	-9946	3283	3036	2733	2486	2183	3160	2610	629	835	5000	1890	5	1	12589769	359	-1.01	0.70	12	2.79	-2832.00	4100.00	10800	20230526	-73.56	1910	20231222	49.48	2980	-4.19	20240108	2025	40.99	20240102	10800	-73.56	20230526	536	432.65	20230427	0.13	N	001140	5000	629 억	409537	N	N	19	N	N
76	20240109	100115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	50	2	1.79	746290140	265543	13.38	2820	2875	2700	3625	1955	2790	2810.43	3.25	-8516	3283	3036	2733	2486	2183	3160	2610	629	835	5000	1890	5	1	12589769	358	-1.00	0.69	12	2.11	-2832.00	4100.00	10800	20230526	-73.70	1910	20231222	48.69	2980	-4.70	20240108	2025	40.25	20240102	10800	-73.70	20230526	536	429.85	20230427	0.13	N	001140	5000	629 억	409537	N	N	19	N	N
77	20240109	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	15	2	0.54	51027740	18113	0.91	2820	2850	2790	3625	1955	2790	2817.19	3.25	-3483	3283	3036	2733	2486	2183	3160	2610	629	835	5000	1890	5	1	12589769	353	-0.99	0.68	12	0.14	-2832.00	4100.00	10800	20230526	-74.03	1910	20231222	46.86	2980	-5.87	20240108	2025	38.52	20240102	10800	-74.03	20230526	536	423.32	20230427	0.13	N	001140	5000	629 억	409537	N	N	19	N	N
78	20240108	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	265	2	10.50	5451896840	1977270	90.73	2530	2980	2430	3280	1770	2525	2757.24	3.39	-60105	2961	2742	2466	2247	1971	2852	2357	629	755	5000	1710	5	1	12589769	351	-0.99	0.68	12	15.71	-2832.00	4100.00	10800	20230526	-74.17	1910	20231222	46.07	2980	-6.38	20240108	2025	37.78	20240102	10800	-74.17	20230526	536	420.52	20230427	0.15	N	001140	5000	629 억	427342	N	N	19	N	N
79	20240108	150115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	245	2	9.70	5277730840	1914719	87.86	2530	2980	2430	3280	1770	2525	2756.40	3.39	-49986	2961	2742	2466	2247	1971	2852	2357	629	755	5000	1710	5	1	12589769	349	-0.98	0.68	12	15.21	-2832.00	4100.00	10800	20230526	-74.35	1910	20231222	45.03	2980	-7.05	20240108	2025	36.79	20240102	10800	-74.35	20230526	536	416.79	20230427	0.15	N	001140	5000	629 억	427342	N	N	29	N	N
80	20240108	140115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	215	2	8.51	4948217930	1794818	82.36	2530	2980	2430	3280	1770	2525	2756.95	3.39	-62083	2961	2742	2466	2247	1971	2852	2357	629	755	5000	1710	5	1	12589769	345	-0.97	0.67	12	14.26	-2832.00	4100.00	10800	20230526	-74.63	1910	20231222	43.46	2980	-8.05	20240108	2025	35.31	20240102	10800	-74.63	20230526	536	411.19	20230427	0.15	N	001140	5000	629 억	427342	N	N	29	N	N
81	20240108	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	305	2	12.08	3829369445	1392725	63.91	2530	2980	2430	3280	1770	2525	2749.55	3.39	-135666	2961	2742	2466	2247	1971	2852	2357	629	755	5000	1710	5	1	12589769	356	-1.00	0.69	12	11.06	-2832.00	4100.00	10800	20230526	-73.80	1910	20231222	48.17	2980	-5.03	20240108	2025	39.75	20240102	10800	-73.80	20230526	536	427.99	20230427	0.15	N	001140	5000	629 억	427342	N	N	29	N	N
82	20240108	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	105	2	4.16	1344380890	516775	23.71	2530	2745	2430	3280	1770	2525	2601.48	3.39	-85211	2961	2742	2466	2247	1971	2852	2357	629	755	5000	1710	5	1	12589769	331	-0.93	0.64	12	4.10	-2832.00	4100.00	10800	20230526	-75.65	1910	20231222	37.70	2745	-4.19	20240108	2025	29.88	20240102	10800	-75.65	20230526	536	390.67	20230427	0.15	N	001140	5000	629 억	427342	N	N	29	N	N
83	20240108	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2580	55	2	2.18	1260925170	484452	22.23	2530	2745	2430	3280	1770	2525	2602.79	3.39	-87372	2961	2742	2466	2247	1971	2852	2357	629	755	5000	1710	5	1	12589769	325	-0.91	0.63	12	3.85	-2832.00	4100.00	10800	20230526	-76.11	1910	20231222	35.08	2745	-6.01	20240108	2025	27.41	20240102	10800	-76.11	20230526	536	381.34	20230427	0.15	N	001140	5000	629 억	427342	N	N	29	N	N
84	20240108	100117	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	75	2	2.97	1026235265	393509	18.06	2530	2745	2430	3280	1770	2525	2607.91	3.39	-83571	2961	2742	2466	2247	1971	2852	2357	629	755	5000	1710	5	1	12589769	327	-0.92	0.63	12	3.13	-2832.00	4100.00	10800	20230526	-75.93	1910	20231222	36.13	2745	-5.28	20240108	2025	28.40	20240102	10800	-75.93	20230526	536	385.07	20230427	0.15	N	001140	5000	629 억	427342	N	N	29	N	N
85	20240108	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2460	-65	5	-2.57	83287205	33103	1.52	2530	2530	2440	3280	1770	2525	2516.00	3.39	-20565	2961	2742	2466	2247	1971	2852	2357	629	755	5000	1710	5	1	12589769	310	-0.87	0.60	12	0.26	-2832.00	4100.00	10800	20230526	-77.22	1910	20231222	28.80	2685	-8.38	20240105	2025	21.48	20240102	10800	-77.22	20230526	536	358.96	20230427	0.15	N	001140	5000	629 억	427342	N	N	29	N	N
86	20240105	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	320	2	14.51	5401877215	2137698	720.43	2250	2685	2190	2865	1545	2205	2526.96	3.30	76184	2438	2321	2253	2136	2068	2287	2102	629	660	5000	1490	5	1	12589769	318	-0.89	0.62	12	16.98	-2832.00	4100.00	10800	20230526	-76.62	1910	20231222	32.20	2685	-5.96	20240105	2025	24.69	20240102	10800	-76.62	20230526	536	371.08	20230427	0.15	N	001140	5000	629 억	415291	N	N	29	N	N
87	20240105	150115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	280	2	12.70	5280977290	2089442	704.17	2250	2685	2190	2865	1545	2205	2527.46	3.30	85507	2438	2321	2253	2136	2068	2287	2102	629	660	5000	1490	5	1	12589769	313	-0.88	0.61	12	16.60	-2832.00	4100.00	10800	20230526	-76.99	1910	20231222	30.10	2685	-7.45	20240105	2025	22.72	20240102	10800	-76.99	20230526	536	363.62	20230427	0.15	N	001140	5000	629 억	415291	N	N	31	N	N
88	20240105	140115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	320	2	14.51	4951824880	1956648	659.41	2250	2685	2190	2865	1545	2205	2530.77	3.30	60316	2438	2321	2253	2136	2068	2287	2102	629	660	5000	1490	5	1	12589769	318	-0.89	0.62	12	15.54	-2832.00	4100.00	10800	20230526	-76.62	1910	20231222	32.20	2685	-5.96	20240105	2025	24.69	20240102	10800	-76.62	20230526	536	371.08	20230427	0.15	N	001140	5000	629 억	415291	N	N	31	N	N
89	20240105	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2565	360	2	16.33	4275439050	1690361	569.67	2250	2685	2190	2865	1545	2205	2529.31	3.30	82575	2438	2321	2253	2136	2068	2287	2102	629	660	5000	1490	5	1	12589769	323	-0.91	0.63	12	13.43	-2832.00	4100.00	10800	20230526	-76.25	1910	20231222	34.29	2685	-4.47	20240105	2025	26.67	20240102	10800	-76.25	20230526	536	378.54	20230427	0.15	N	001140	5000	629 억	415291	N	N	31	N	N
90	20240105	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	475	2	21.54	3260170335	1299510	437.95	2250	2685	2190	2865	1545	2205	2508.77	3.30	67204	2438	2321	2253	2136	2068	2287	2102	629	660	5000	1490	5	1	12589769	337	-0.95	0.65	12	10.32	-2832.00	4100.00	10800	20230526	-75.19	1910	20231222	40.31	2685	-0.19	20240105	2025	32.35	20240102	10800	-75.19	20230526	536	400.00	20230427	0.15	N	001140	5000	629 억	415291	N	N	31	N	N
91	20240105	110114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	195	2	8.84	1187277160	496234	167.24	2250	2510	2190	2865	1545	2205	2392.58	3.30	63829	2438	2321	2253	2136	2068	2287	2102	629	660	5000	1490	5	1	12589769	302	-0.85	0.59	12	3.94	-2832.00	4100.00	10800	20230526	-77.78	1910	20231222	25.65	2510	-4.38	20240105	2025	18.52	20240102	10800	-77.78	20230526	536	347.76	20230427	0.15	N	001140	5000	629 억	415291	N	N	31	N	N
92	20240105	100114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	155	2	7.03	283575775	123845	41.74	2250	2375	2190	2865	1545	2205	2289.76	3.30	5592	2438	2321	2253	2136	2068	2287	2102	629	660	5000	1490	5	1	12589769	297	-0.83	0.58	12	0.98	-2832.00	4100.00	10800	20230526	-78.15	1910	20231222	23.56	2375	-0.63	20240105	2025	16.54	20240102	10800	-78.15	20230526	536	340.30	20230427	0.15	N	001140	5000	629 억	415291	N	N	31	N	N
93	20240105	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	95	2	4.31	22273015	9859	3.32	2250	2300	2235	2865	1545	2205	2259.16	3.30	-5913	2438	2321	2253	2136	2068	2287	2102	629	660	5000	1490	5	1	12589769	290	-0.81	0.56	12	0.08	-2832.00	4100.00	10800	20230526	-78.70	1910	20231222	20.42	2370	-2.95	20240104	2025	13.58	20240102	10800	-78.70	20230526	536	329.10	20230427	0.15	N	001140	5000	629 억	415291	N	N	31	N	N
94	20240104	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-100	5	-4.34	674537290	296591	120.30	2295	2370	2185	2995	1615	2305	2274.33	3.75	-56097	2451	2377	2246	2172	2041	2415	2210	629	690	5000	1560	5	1	12589769	278	-0.78	0.54	12	2.36	-2832.00	4100.00	10800	20230526	-79.58	1910	20231222	15.45	2370	-6.96	20240104	2025	8.89	20240102	10800	-79.58	20230526	536	311.38	20230427	0.16	N	001140	5000	629 억	472378	N	N	31	N	N
95	20240104	150115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	-120	5	-5.21	660414105	290148	117.68	2295	2370	2185	2995	1615	2305	2276.13	3.75	-54509	2451	2377	2246	2172	2041	2415	2210	629	690	5000	1560	5	1	12589769	275	-0.77	0.53	12	2.30	-2832.00	4100.00	10800	20230526	-79.77	1910	20231222	14.40	2370	-7.81	20240104	2025	7.90	20240102	10800	-79.77	20230526	536	307.65	20230427	0.16	N	001140	5000	629 억	472378	N	N	47	N	N
96	20240104	140116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	-95	5	-4.12	594127515	259999	105.45	2295	2370	2200	2995	1615	2305	2285.11	3.75	-37870	2451	2377	2246	2172	2041	2415	2210	629	690	5000	1560	5	1	12589769	278	-0.78	0.54	12	2.07	-2832.00	4100.00	10800	20230526	-79.54	1910	20231222	15.71	2370	-6.75	20240104	2025	9.14	20240102	10800	-79.54	20230526	536	312.31	20230427	0.16	N	001140	5000	629 억	472378	N	N	47	N	N
97	20240104	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-80	5	-3.47	560958505	245035	99.38	2295	2370	2200	2995	1615	2305	2289.30	3.75	-34412	2451	2377	2246	2172	2041	2415	2210	629	690	5000	1560	5	1	12589769	280	-0.79	0.54	12	1.95	-2832.00	4100.00	10800	20230526	-79.40	1910	20231222	16.49	2370	-6.12	20240104	2025	9.88	20240102	10800	-79.40	20230526	536	315.11	20230427	0.16	N	001140	5000	629 억	472378	N	N	47	N	N
98	20240104	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-100	5	-4.34	546939615	238699	96.81	2295	2370	2200	2995	1615	2305	2291.34	3.75	-33992	2451	2377	2246	2172	2041	2415	2210	629	690	5000	1560	5	1	12589769	278	-0.78	0.54	12	1.90	-2832.00	4100.00	10800	20230526	-79.58	1910	20231222	15.45	2370	-6.96	20240104	2025	8.89	20240102	10800	-79.58	20230526	536	311.38	20230427	0.16	N	001140	5000	629 억	472378	N	N	47	N	N
99	20240104	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2250	-55	5	-2.39	474240955	205833	83.48	2295	2370	2220	2995	1615	2305	2304.01	3.75	-34198	2451	2377	2246	2172	2041	2415	2210	629	690	5000	1560	5	1	12589769	283	-0.79	0.55	12	1.63	-2832.00	4100.00	10800	20230526	-79.17	1910	20231222	17.80	2370	-5.06	20240104	2025	11.11	20240102	10800	-79.17	20230526	536	319.78	20230427	0.16	N	001140	5000	629 억	472378	N	N	47	N	N
100	20240104	100115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	10	2	0.43	321255255	138438	56.15	2295	2370	2220	2995	1615	2305	2320.57	3.75	-8476	2451	2377	2246	2172	2041	2415	2210	629	690	5000	1560	5	1	12589769	291	-0.82	0.56	12	1.10	-2832.00	4100.00	10800	20230526	-78.56	1910	20231222	21.20	2370	-2.32	20240104	2025	14.32	20240102	10800	-78.56	20230526	536	331.90	20230427	0.16	N	001140	5000	629 억	472378	N	N	47	N	N
101	20240104	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	-60	5	-2.60	17862590	7875	3.19	2295	2295	2220	2995	1615	2305	2268.27	3.75	-3275	2451	2377	2246	2172	2041	2415	2210	629	690	5000	1560	5	1	12589769	283	-0.79	0.55	12	0.06	-2832.00	4100.00	10800	20230526	-79.21	1910	20231222	17.54	2320	-3.23	20240103	2025	10.86	20240102	10800	-79.21	20230526	536	318.84	20230427	0.16	N	001140	5000	629 억	472378	N	N	47	N	N
102	20240103	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	95	2	4.30	548270200	243766	56.66	2170	2320	2115	2870	1550	2210	2248.86	3.67	9318	2340	2275	2150	2085	1960	2307	2117	629	660	5000	1500	5	1	12589769	290	-0.81	0.56	12	1.94	-2832.00	4100.00	10800	20230526	-78.66	1910	20231222	20.68	2320	-0.65	20240103	2025	13.83	20240102	10800	-78.66	20230526	536	330.04	20230427	0.16	N	001140	5000	629 억	461805	N	N	47	N	N
103	20240103	150114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	85	2	3.85	493606765	220017	51.14	2170	2320	2115	2870	1550	2210	2243.49	3.67	8840	2340	2275	2150	2085	1960	2307	2117	629	660	5000	1500	5	1	12589769	289	-0.81	0.56	12	1.75	-2832.00	4100.00	10800	20230526	-78.75	1910	20231222	20.16	2320	-1.08	20240103	2025	13.33	20240102	10800	-78.75	20230526	536	328.17	20230427	0.16	N	001140	5000	629 억	461805	N	N	0	N	N
104	20240103	140114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	90	2	4.07	472991330	211024	49.05	2170	2320	2115	2870	1550	2210	2241.41	3.67	8514	2340	2275	2150	2085	1960	2307	2117	629	660	5000	1500	5	1	12589769	290	-0.81	0.56	12	1.68	-2832.00	4100.00	10800	20230526	-78.70	1910	20231222	20.42	2320	-0.86	20240103	2025	13.58	20240102	10800	-78.70	20230526	536	329.10	20230427	0.16	N	001140	5000	629 억	461805	N	N	0	N	N
105	20240103	130114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	75	2	3.39	395577520	177260	41.20	2170	2320	2115	2870	1550	2210	2231.62	3.67	11431	2340	2275	2150	2085	1960	2307	2117	629	660	5000	1500	5	1	12589769	288	-0.81	0.56	12	1.41	-2832.00	4100.00	10800	20230526	-78.84	1910	20231222	19.63	2320	-1.51	20240103	2025	12.84	20240102	10800	-78.84	20230526	536	326.31	20230427	0.16	N	001140	5000	629 억	461805	N	N	0	N	N
106	20240103	120116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2255	45	2	2.04	336500300	151166	35.13	2170	2320	2115	2870	1550	2210	2226.03	3.67	166	2340	2275	2150	2085	1960	2307	2117	629	660	5000	1500	5	1	12589769	284	-0.80	0.55	12	1.20	-2832.00	4100.00	10800	20230526	-79.12	1910	20231222	18.06	2320	-2.80	20240103	2025	11.36	20240102	10800	-79.12	20230526	536	320.71	20230427	0.16	N	001140	5000	629 억	461805	N	N	0	N	N
107	20240103	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	15	2	0.68	193389535	88252	20.51	2170	2245	2115	2870	1550	2210	2191.33	3.67	-1594	2340	2275	2150	2085	1960	2307	2117	629	660	5000	1500	5	1	12589769	280	-0.79	0.54	12	0.70	-2832.00	4100.00	10800	20230526	-79.40	1910	20231222	16.49	2245	-0.89	20240103	2025	9.88	20240102	10800	-79.40	20230526	536	315.11	20230427	0.16	N	001140	5000	629 억	461805	N	N	0	N	N
108	20240103	100115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	-25	5	-1.13	113688815	52303	12.16	2170	2215	2115	2870	1550	2210	2173.66	3.67	915	2340	2275	2150	2085	1960	2307	2117	629	660	5000	1500	5	1	12589769	275	-0.77	0.53	12	0.42	-2832.00	4100.00	10800	20230526	-79.77	1910	20231222	14.40	2215	0.00	20240102	2025	7.90	20240102	10800	-79.77	20230526	536	307.65	20230427	0.16	N	001140	5000	629 억	461805	N	N	0	N	N
109	20240103	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2165	-45	5	-2.04	20215355	9317	2.17	2170	2195	2165	2870	1550	2210	2169.73	3.67	578	2340	2275	2150	2085	1960	2307	2117	629	660	5000	1500	5	1	12589769	273	-0.76	0.53	12	0.07	-2832.00	4100.00	10800	20230526	-79.95	1910	20231222	13.35	2215	-2.26	20240102	2025	6.91	20240102	10800	-79.95	20230526	536	303.92	20230427	0.16	N	001140	5000	629 억	461805	N	N	0	N	N
110	20240102	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	195	2	9.68	908827710	427594	621.86	2045	2215	2025	2615	1415	2015	2125.40	2.91	91844	2061	2038	2017	1994	1973	2027	1983	629	600	5000	1370	5	1	12589769	278	-0.78	0.54	12	3.40	-2832.00	4100.00	10800	20230526	-79.54	1910	20231222	15.71	2215	-0.23	20240102	2025	9.14	20240102	10800	-79.54	20230526	536	312.31	20230427	0.16	N	001140	5000	629 억	365929	N	N	3	N	N
111	20240102	150114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	175	2	8.68	821874215	388163	564.51	2045	2205	2025	2615	1415	2015	2117.34	2.91	88993	2061	2038	2017	1994	1973	2027	1983	629	600	5000	1370	5	1	12589769	276	-0.77	0.53	12	3.08	-2832.00	4100.00	10800	20230526	-79.72	1910	20231222	14.66	2205	-0.68	20240102	2025	8.15	20240102	10800	-79.72	20230526	536	308.58	20230427	0.16	N	001140	5000	629 억	365929	N	N	3	N	N
112	20240102	140115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2115	100	2	4.96	496197610	238144	346.34	2045	2115	2025	2615	1415	2015	2083.60	2.91	57854	2061	2038	2017	1994	1973	2027	1983	629	600	5000	1370	5	1	12589769	266	-0.75	0.52	12	1.89	-2832.00	4100.00	10800	20230526	-80.42	1910	20231222	10.73	2115	0.00	20240102	2025	4.44	20240102	10800	-80.42	20230526	536	294.59	20230427	0.16	N	001140	5000	629 억	365929	N	N	3	N	N
113	20240102	130114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2100	85	2	4.22	431585605	207422	301.66	2045	2110	2025	2615	1415	2015	2080.71	2.91	52211	2061	2038	2017	1994	1973	2027	1983	629	600	5000	1370	5	1	12589769	264	-0.74	0.51	12	1.65	-2832.00	4100.00	10800	20230526	-80.56	1910	20231222	9.95	2110	-0.47	20240102	2025	3.70	20240102	10800	-80.56	20230526	536	291.79	20230427	0.16	N	001140	5000	629 억	365929	N	N	3	N	N
114	20240102	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2070	55	2	2.73	373374525	179621	261.23	2045	2110	2025	2615	1415	2015	2078.68	2.91	34202	2061	2038	2017	1994	1973	2027	1983	629	600	5000	1370	5	1	12589769	261	-0.73	0.50	12	1.43	-2832.00	4100.00	10800	20230526	-80.83	1910	20231222	8.38	2110	-1.90	20240102	2025	2.22	20240102	10800	-80.83	20230526	536	286.19	20230427	0.16	N	001140	5000	629 억	365929	N	N	3	N	N
115	20240102	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2065	50	2	2.48	336857265	161994	235.59	2045	2110	2025	2615	1415	2015	2079.44	2.91	32606	2061	2038	2017	1994	1973	2027	1983	629	600	5000	1370	5	1	12589769	260	-0.73	0.50	12	1.29	-2832.00	4100.00	10800	20230526	-80.88	1910	20231222	8.12	2110	-2.13	20240102	2025	1.98	20240102	10800	-80.88	20230526	536	285.26	20230427	0.16	N	001140	5000	629 억	365929	N	N	3	N	N
116	20240102	100114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2070	55	2	2.73	36600590	17843	25.95	2045	2070	2040	2615	1415	2015	2051.26	2.91	6706	2061	2038	2017	1994	1973	2027	1983	629	600	5000	1370	5	1	12589769	261	-0.73	0.50	12	0.14	-2832.00	4100.00	10800	20230526	-80.83	1910	20231222	8.38	2070	0.00	20240102	2040	1.47	20240102	10800	-80.83	20230526	536	286.19	20230427	0.16	N	001140	5000	629 억	365929	N	N	3	N	N
117	20240102	090114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	2.91	0	2061	2038	2017	1994	1973	2027	1983	629	600	5000	1370	5	1	12589769	254	-0.71	0.49	12	0.00	-2832.00	4100.00	10800	20230526	-81.34	1910	20231222	5.50	0	0.00	0	0	0.00	0	10800	-81.34	20230526	536	275.93	20230427	0.16	N	001140	5000	629 억	365929	N	N	3	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History