KissMeData/001140/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

44 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	20240229	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	-10	5	-0.33	586688465	189674	56.66	3075	3225	3040	3975	2145	3060	3093.14	1.13	10542	3453	3256	3143	2946	2833	3200	2890	68	915	500	2080	5	1	13691728	418	-1.08	0.74	12	1.39	-2832.00	4100.00	12342	20230526	-75.29	2182	20231222	39.78	4445	-31.38	20240202	2314	31.81	20240102	10800	-71.76	20230526	536	469.03	20230427	0.14	N	001140	500	68 억	154476	N	N	8	N	N
3	20240229	150115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3055	-5	5	-0.16	533658005	172323	51.48	3075	3225	3040	3975	2145	3060	3096.85	1.13	12994	3453	3256	3143	2946	2833	3200	2890	68	915	500	2080	5	1	13691728	418	-1.08	0.75	12	1.26	-2832.00	4100.00	12342	20230526	-75.25	2182	20231222	40.01	4445	-31.27	20240202	2314	32.02	20240102	10800	-71.71	20230526	536	469.96	20230427	0.14	N	001140	500	68 억	154476	N	N	44	N	N
4	20240229	140116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	0	3	0.00	491331880	158490	47.35	3075	3225	3040	3975	2145	3060	3100.08	1.13	14441	3453	3256	3143	2946	2833	3200	2890	68	915	500	2080	5	1	13691728	419	-1.08	0.75	12	1.16	-2832.00	4100.00	12342	20230526	-75.21	2182	20231222	40.24	4445	-31.16	20240202	2314	32.24	20240102	10800	-71.67	20230526	536	470.90	20230427	0.14	N	001140	500	68 억	154476	N	N	44	N	N
5	20240229	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3100	40	2	1.31	409191965	131768	39.36	3075	3225	3040	3975	2145	3060	3105.40	1.13	17718	3453	3256	3143	2946	2833	3200	2890	68	915	500	2080	5	1	13691728	424	-1.09	0.76	12	0.96	-2832.00	4100.00	12342	20230526	-74.88	2182	20231222	42.07	4445	-30.26	20240202	2314	33.97	20240102	10800	-71.30	20230526	536	478.36	20230427	0.14	N	001140	500	68 억	154476	N	N	44	N	N
6	20240229	120116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3110	50	2	1.63	344021920	110821	33.11	3075	3225	3040	3975	2145	3060	3104.30	1.13	18635	3453	3256	3143	2946	2833	3200	2890	68	915	500	2080	5	1	13691728	426	-1.10	0.76	12	0.81	-2832.00	4100.00	12342	20230526	-74.80	2182	20231222	42.53	4445	-30.03	20240202	2314	34.40	20240102	10800	-71.20	20230526	536	480.22	20230427	0.14	N	001140	500	68 억	154476	N	N	44	N	N
7	20240229	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3100	40	2	1.31	241419875	77947	23.28	3075	3225	3040	3975	2145	3060	3097.23	1.13	4815	3453	3256	3143	2946	2833	3200	2890	68	915	500	2080	5	1	13691728	424	-1.09	0.76	12	0.57	-2832.00	4100.00	12342	20230526	-74.88	2182	20231222	42.07	4445	-30.26	20240202	2314	33.97	20240102	10800	-71.30	20230526	536	478.36	20230427	0.14	N	001140	500	68 억	154476	N	N	44	N	N
8	20240229	100116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	-10	5	-0.33	156576615	50367	15.05	3075	3225	3050	3975	2145	3060	3108.71	1.13	-5003	3453	3256	3143	2946	2833	3200	2890	68	915	500	2080	5	1	13691728	418	-1.08	0.74	12	0.37	-2832.00	4100.00	12342	20230526	-75.29	2182	20231222	39.78	4445	-31.38	20240202	2314	31.81	20240102	10800	-71.76	20230526	536	469.03	20230427	0.14	N	001140	500	68 억	154476	N	N	44	N	N
9	20240229	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3080	20	2	0.65	4723205	1536	0.46	3075	3080	3075	3975	2145	3060	3075.00	1.13	-299	3453	3256	3143	2946	2833	3200	2890	68	915	500	2080	5	1	13691728	422	-1.09	0.75	12	0.01	-2832.00	4100.00	12342	20230526	-75.04	2182	20231222	41.15	4445	-30.71	20240202	2314	33.10	20240102	10800	-71.48	20230526	536	474.63	20230427	0.14	N	001140	500	68 억	154476	N	N	44	N	N
10	20240228	160113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	15	2	0.49	1039022940	333263	22.19	3275	3340	3030	3955	2135	3045	3117.73	1.63	-67981	3681	3362	3156	2837	2631	3260	2735	68	910	500	2070	5	1	13691728	419	-1.08	0.75	12	2.43	-2832.00	4100.00	12342	20230526	-75.21	2182	20231222	40.24	4445	-31.16	20240202	2314	32.24	20240102	10800	-71.67	20230526	536	470.90	20230427	0.14	N	001140	500	68 억	222776	N	N	44	N	N
11	20240228	150114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	15	2	0.49	1002970150	321477	21.41	3275	3340	3030	3955	2135	3045	3119.88	1.63	-66112	3681	3362	3156	2837	2631	3260	2735	68	910	500	2070	5	1	13691728	419	-1.08	0.75	12	2.35	-2832.00	4100.00	12342	20230526	-75.21	2182	20231222	40.24	4445	-31.16	20240202	2314	32.24	20240102	10800	-71.67	20230526	536	470.90	20230427	0.14	N	001140	500	68 억	222776	N	N	3	N	N
12	20240228	140115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	5	2	0.16	927538910	296809	19.76	3275	3340	3045	3955	2135	3045	3125.04	1.63	-63599	3681	3362	3156	2837	2631	3260	2735	68	910	500	2070	5	1	13691728	418	-1.08	0.74	12	2.17	-2832.00	4100.00	12342	20230526	-75.29	2182	20231222	39.78	4445	-31.38	20240202	2314	31.81	20240102	10800	-71.76	20230526	536	469.03	20230427	0.14	N	001140	500	68 억	222776	N	N	3	N	N
13	20240228	130116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3085	40	2	1.31	727347140	231652	15.43	3275	3340	3055	3955	2135	3045	3139.83	1.63	-51494	3681	3362	3156	2837	2631	3260	2735	68	910	500	2070	5	1	13691728	422	-1.09	0.75	12	1.69	-2832.00	4100.00	12342	20230526	-75.00	2182	20231222	41.38	4445	-30.60	20240202	2314	33.32	20240102	10800	-71.44	20230526	536	475.56	20230427	0.14	N	001140	500	68 억	222776	N	N	3	N	N
14	20240228	120116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3110	65	2	2.13	642837905	204279	13.60	3275	3340	3055	3955	2135	3045	3146.86	1.63	-50659	3681	3362	3156	2837	2631	3260	2735	68	910	500	2070	5	1	13691728	426	-1.10	0.76	12	1.49	-2832.00	4100.00	12342	20230526	-74.80	2182	20231222	42.53	4445	-30.03	20240202	2314	34.40	20240102	10800	-71.20	20230526	536	480.22	20230427	0.14	N	001140	500	68 억	222776	N	N	3	N	N
15	20240228	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3125	80	2	2.63	546770505	173271	11.54	3275	3340	3055	3955	2135	3045	3155.58	1.63	-42980	3681	3362	3156	2837	2631	3260	2735	68	910	500	2070	5	1	13691728	428	-1.10	0.76	12	1.27	-2832.00	4100.00	12342	20230526	-74.68	2182	20231222	43.22	4445	-29.70	20240202	2314	35.05	20240102	10800	-71.06	20230526	536	483.02	20230427	0.14	N	001140	500	68 억	222776	N	N	3	N	N
16	20240228	100115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3145	100	2	3.28	451109860	142653	9.50	3275	3340	3055	3955	2135	3045	3162.29	1.63	-42853	3681	3362	3156	2837	2631	3260	2735	68	910	500	2070	5	1	13691728	431	-1.11	0.77	12	1.04	-2832.00	4100.00	12342	20230526	-74.52	2182	20231222	44.13	4445	-29.25	20240202	2314	35.91	20240102	10800	-70.88	20230526	536	486.75	20230427	0.14	N	001140	500	68 억	222776	N	N	3	N	N
17	20240228	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3180	135	2	4.43	159968030	49109	3.27	3275	3340	3135	3955	2135	3045	3257.41	1.63	-24546	3681	3362	3156	2837	2631	3260	2735	68	910	500	2070	5	1	13691728	435	-1.12	0.78	12	0.36	-2832.00	4100.00	12342	20230526	-74.23	2182	20231222	45.74	4445	-28.46	20240202	2314	37.42	20240102	10800	-70.56	20230526	536	493.28	20230427	0.14	N	001140	500	68 억	222776	N	N	3	N	N
18	20240227	160116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3045	35	2	1.16	4835531505	1499607	914.78	3100	3475	2950	3910	2110	3010	3224.54	1.63	2580	3213	3111	2978	2876	2743	3162	2927	68	900	500	2040	5	1	13691728	417	-1.08	0.74	12	10.95	-2832.00	4100.00	12342	20230526	-75.33	2182	20231222	39.55	4445	-31.50	20240202	2314	31.59	20240102	10800	-71.81	20230526	536	468.10	20230427	0.14	N	001140	500	68 억	222779	N	N	3	N	N
19	20240227	150115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3120	110	2	3.65	4670684430	1445788	881.95	3100	3475	2950	3910	2110	3010	3230.55	1.63	9506	3213	3111	2978	2876	2743	3162	2927	68	900	500	2040	5	1	13691728	427	-1.10	0.76	12	10.56	-2832.00	4100.00	12342	20230526	-74.72	2182	20231222	42.99	4445	-29.81	20240202	2314	34.83	20240102	10800	-71.11	20230526	536	482.09	20230427	0.14	N	001140	500	68 억	222779	N	N	7	N	N
20	20240227	140116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3240	230	2	7.64	3780139380	1158453	706.67	3100	3475	3040	3910	2110	3010	3263.09	1.63	23124	3213	3111	2978	2876	2743	3162	2927	68	900	500	2040	5	1	13691728	444	-1.14	0.79	12	8.46	-2832.00	4100.00	12342	20230526	-73.75	2182	20231222	48.49	4445	-27.11	20240202	2314	40.02	20240102	10800	-70.00	20230526	536	504.48	20230427	0.14	N	001140	500	68 억	222779	N	N	7	N	N
21	20240227	130114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3270	260	2	8.64	1661921375	522339	318.63	3100	3290	3040	3910	2110	3010	3181.69	1.63	24185	3213	3111	2978	2876	2743	3162	2927	68	900	500	2040	5	1	13691728	448	-1.15	0.80	12	3.81	-2832.00	4100.00	12342	20230526	-73.51	2182	20231222	49.86	4445	-26.43	20240202	2314	41.31	20240102	10800	-69.72	20230526	536	510.07	20230427	0.14	N	001140	500	68 억	222779	N	N	7	N	N
22	20240227	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3225	215	2	7.14	1365615120	431284	263.09	3100	3270	3040	3910	2110	3010	3166.39	1.63	27628	3213	3111	2978	2876	2743	3162	2927	68	900	500	2040	5	1	13691728	442	-1.14	0.79	12	3.15	-2832.00	4100.00	12342	20230526	-73.87	2182	20231222	47.80	4445	-27.45	20240202	2314	39.37	20240102	10800	-70.14	20230526	536	501.68	20230427	0.14	N	001140	500	68 억	222779	N	N	7	N	N
23	20240227	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3055	45	2	1.50	799234545	254235	155.09	3100	3245	3040	3910	2110	3010	3143.68	1.63	-56	3213	3111	2978	2876	2743	3162	2927	68	900	500	2040	5	1	13691728	418	-1.08	0.75	12	1.86	-2832.00	4100.00	12342	20230526	-75.25	2182	20231222	40.01	4445	-31.27	20240202	2314	32.02	20240102	10800	-71.71	20230526	536	469.96	20230427	0.14	N	001140	500	68 억	222779	N	N	7	N	N
24	20240227	100115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3135	125	2	4.15	585296520	184969	112.83	3100	3245	3100	3910	2110	3010	3164.30	1.63	24094	3213	3111	2978	2876	2743	3162	2927	68	900	500	2040	5	1	13691728	429	-1.11	0.76	12	1.35	-2832.00	4100.00	12342	20230526	-74.60	2182	20231222	43.68	4445	-29.47	20240202	2314	35.48	20240102	10800	-70.97	20230526	536	484.89	20230427	0.14	N	001140	500	68 억	222779	N	N	7	N	N
25	20240227	090116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3140	130	2	4.32	28983530	9286	5.66	3100	3200	3100	3910	2110	3010	3121.21	1.63	201	3213	3111	2978	2876	2743	3162	2927	68	900	500	2040	5	1	13691728	430	-1.11	0.77	12	0.07	-2832.00	4100.00	12342	20230526	-74.56	2182	20231222	43.90	4445	-29.36	20240202	2314	35.70	20240102	10800	-70.93	20230526	536	485.82	20230427	0.14	N	001140	500	68 억	222779	N	N	7	N	N
26	20240226	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	5	2	0.17	484317015	163915	66.58	2995	3080	2845	3905	2105	3005	2954.68	1.61	2544	3141	3072	3011	2942	2881	3042	2912	68	900	500	2040	5	1	13691728	412	-1.06	0.73	12	1.20	-2832.00	4100.00	12342	20230526	-75.61	2182	20231222	37.95	4445	-32.28	20240202	2314	30.08	20240102	10800	-72.13	20230526	536	461.57	20230427	0.14	N	001140	500	68 억	220879	N	N	7	N	N
27	20240226	150115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	-40	5	-1.33	447709035	151569	61.56	2995	3080	2845	3905	2105	3005	2953.83	1.61	2597	3141	3072	3011	2942	2881	3042	2912	68	900	500	2040	5	1	13691728	406	-1.05	0.72	12	1.11	-2832.00	4100.00	12342	20230526	-75.98	2182	20231222	35.88	4445	-33.30	20240202	2314	28.13	20240102	10800	-72.55	20230526	536	453.17	20230427	0.14	N	001140	500	68 억	220879	N	N	2	N	N
28	20240226	140115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	5	2	0.17	409063515	138605	56.30	2995	3080	2845	3905	2105	3005	2951.29	1.61	516	3141	3072	3011	2942	2881	3042	2912	68	900	500	2040	5	1	13691728	412	-1.06	0.73	12	1.01	-2832.00	4100.00	12342	20230526	-75.61	2182	20231222	37.95	4445	-32.28	20240202	2314	30.08	20240102	10800	-72.13	20230526	536	461.57	20230427	0.14	N	001140	500	68 억	220879	N	N	2	N	N
29	20240226	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3040	35	2	1.16	365425515	124109	50.41	2995	3080	2845	3905	2105	3005	2944.39	1.61	649	3141	3072	3011	2942	2881	3042	2912	68	900	500	2040	5	1	13691728	416	-1.07	0.74	12	0.91	-2832.00	4100.00	12342	20230526	-75.37	2182	20231222	39.32	4445	-31.61	20240202	2314	31.37	20240102	10800	-71.85	20230526	536	467.16	20230427	0.14	N	001140	500	68 억	220879	N	N	2	N	N
30	20240226	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2960	-45	5	-1.50	303381215	103439	42.01	2995	3080	2845	3905	2105	3005	2932.95	1.61	-584	3141	3072	3011	2942	2881	3042	2912	68	900	500	2040	5	1	13691728	405	-1.05	0.72	12	0.76	-2832.00	4100.00	12342	20230526	-76.02	2182	20231222	35.66	4445	-33.41	20240202	2314	27.92	20240102	10800	-72.59	20230526	536	452.24	20230427	0.14	N	001140	500	68 억	220879	N	N	2	N	N
31	20240226	110116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2950	-55	5	-1.83	287624790	98123	39.85	2995	3080	2845	3905	2105	3005	2931.27	1.61	1102	3141	3072	3011	2942	2881	3042	2912	68	900	500	2040	5	1	13691728	404	-1.04	0.72	12	0.72	-2832.00	4100.00	12342	20230526	-76.10	2182	20231222	35.20	4445	-33.63	20240202	2314	27.48	20240102	10800	-72.69	20230526	536	450.37	20230427	0.14	N	001140	500	68 억	220879	N	N	2	N	N
32	20240226	100115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	-85	5	-2.83	212053135	72283	29.36	2995	3080	2845	3905	2105	3005	2933.65	1.61	-4710	3141	3072	3011	2942	2881	3042	2912	68	900	500	2040	5	1	13691728	400	-1.03	0.71	12	0.53	-2832.00	4100.00	12342	20230526	-76.34	2182	20231222	33.82	4445	-34.31	20240202	2314	26.19	20240102	10800	-72.96	20230526	536	444.78	20230427	0.14	N	001140	500	68 억	220879	N	N	2	N	N
33	20240226	090114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	0	3	0.00	2843755	949	0.39	2995	3005	2995	3905	2105	3005	2996.58	1.61	37	3141	3072	3011	2942	2881	3042	2912	68	900	500	2040	5	1	13691728	411	-1.06	0.73	12	0.01	-2832.00	4100.00	12342	20230526	-75.65	2182	20231222	37.72	4445	-32.40	20240202	2314	29.86	20240102	10800	-72.18	20230526	536	460.63	20230427	0.14	N	001140	500	68 억	220879	N	N	2	N	N
34	20240223	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	-75	5	-2.44	725340140	242316	133.74	3080	3080	2950	4000	2160	3080	2993.36	1.60	11615	3233	3156	3083	3006	2933	3120	2970	65	920	500	2090	5	1	12907416	388	-1.06	0.73	12	1.88	-2832.00	4100.00	12342	20230526	-75.65	2182	20231222	37.72	4445	-32.40	20240202	2314	29.86	20240102	10800	-72.18	20230526	536	460.63	20230427	0.14	N	001140	500	64 억	206889	N	N	2	N	N
35	20240223	150116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	-20	5	-0.65	687154675	229717	126.79	3080	3080	2950	4000	2160	3080	2991.31	1.60	19797	3233	3156	3083	3006	2933	3120	2970	65	920	500	2090	5	1	12907416	395	-1.08	0.75	12	1.78	-2832.00	4100.00	12342	20230526	-75.21	2182	20231222	40.24	4445	-31.16	20240202	2314	32.24	20240102	10800	-71.67	20230526	536	470.90	20230427	0.14	N	001140	500	64 억	206889	N	N	7	N	N
36	20240223	140114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-80	5	-2.60	623728230	208821	115.25	3080	3080	2950	4000	2160	3080	2986.90	1.60	27428	3233	3156	3083	3006	2933	3120	2970	65	920	500	2090	5	1	12907416	387	-1.06	0.73	12	1.62	-2832.00	4100.00	12342	20230526	-75.69	2182	20231222	37.49	4445	-32.51	20240202	2314	29.65	20240102	10800	-72.22	20230526	536	459.70	20230427	0.14	N	001140	500	64 억	206889	N	N	7	N	N
37	20240223	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	-100	5	-3.25	600984790	201238	111.07	3080	3080	2950	4000	2160	3080	2986.44	1.60	23322	3233	3156	3083	3006	2933	3120	2970	65	920	500	2090	5	1	12907416	385	-1.05	0.73	12	1.56	-2832.00	4100.00	12342	20230526	-75.85	2182	20231222	36.57	4445	-32.96	20240202	2314	28.78	20240102	10800	-72.41	20230526	536	455.97	20230427	0.14	N	001140	500	64 억	206889	N	N	7	N	N
38	20240223	120114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	-85	5	-2.76	584360805	195663	107.99	3080	3080	2950	4000	2160	3080	2986.57	1.60	24889	3233	3156	3083	3006	2933	3120	2970	65	920	500	2090	5	1	12907416	387	-1.06	0.73	12	1.52	-2832.00	4100.00	12342	20230526	-75.73	2182	20231222	37.26	4445	-32.62	20240202	2314	29.43	20240102	10800	-72.27	20230526	536	458.77	20230427	0.14	N	001140	500	64 억	206889	N	N	7	N	N
39	20240223	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	-100	5	-3.25	533891735	178731	98.65	3080	3080	2950	4000	2160	3080	2987.12	1.60	27871	3233	3156	3083	3006	2933	3120	2970	65	920	500	2090	5	1	12907416	385	-1.05	0.73	12	1.38	-2832.00	4100.00	12342	20230526	-75.85	2182	20231222	36.57	4445	-32.96	20240202	2314	28.78	20240102	10800	-72.41	20230526	536	455.97	20230427	0.14	N	001140	500	64 억	206889	N	N	7	N	N
40	20240223	100114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	-110	5	-3.57	320123060	106846	58.97	3080	3080	2950	4000	2160	3080	2996.12	1.60	1069	3233	3156	3083	3006	2933	3120	2970	65	920	500	2090	5	1	12907416	383	-1.05	0.72	12	0.83	-2832.00	4100.00	12342	20230526	-75.94	2182	20231222	36.11	4445	-33.18	20240202	2314	28.35	20240102	10800	-72.50	20230526	536	454.10	20230427	0.14	N	001140	500	64 억	206889	N	N	7	N	N
41	20240223	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	-20	5	-0.65	9029320	2942	1.62	3080	3080	3060	4000	2160	3080	3069.11	1.60	-1293	3233	3156	3083	3006	2933	3120	2970	65	920	500	2090	5	1	12907416	395	-1.08	0.75	12	0.02	-2832.00	4100.00	12342	20230526	-75.21	2182	20231222	40.24	4445	-31.16	20240202	2314	32.24	20240102	10800	-71.67	20230526	536	470.90	20230427	0.14	N	001140	500	64 억	206889	N	N	7	N	N
42	20240222	160109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3080	-100	5	-3.14	555865335	180987	160.22	3160	3160	3010	4130	2230	3180	3071.29	1.55	12433	3366	3272	3216	3122	3066	3245	3095	63	950	500	2160	5	1	12589769	388	-1.09	0.75	12	1.44	-2832.00	4100.00	12342	20230526	-75.04	2182	20231222	41.15	4445	-30.71	20240202	2314	33.10	20240102	10800	-71.48	20230526	536	474.63	20230427	0.14	N	001140	500	62 억	195121	N	N	7	N	N
43	20240222	150113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3100	-80	5	-2.52	488778790	159215	140.95	3160	3160	3010	4130	2230	3180	3069.92	1.55	14757	3366	3272	3216	3122	3066	3245	3095	63	950	500	2160	5	1	12589769	390	-1.09	0.76	12	1.26	-2832.00	4100.00	12342	20230526	-74.88	2182	20231222	42.07	4445	-30.26	20240202	2314	33.97	20240102	10800	-71.30	20230526	536	478.36	20230427	0.14	N	001140	500	62 억	195121	N	N	0	N	N
44	20240222	140114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3080	-100	5	-3.14	415765160	135635	120.07	3160	3160	3010	4130	2230	3180	3065.32	1.55	19156	3366	3272	3216	3122	3066	3245	3095	63	950	500	2160	5	1	12589769	388	-1.09	0.75	12	1.08	-2832.00	4100.00	12342	20230526	-75.04	2182	20231222	41.15	4445	-30.71	20240202	2314	33.10	20240102	10800	-71.48	20230526	536	474.63	20230427	0.14	N	001140	500	62 억	195121	N	N	0	N	N
45	20240222	130114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3075	-105	5	-3.30	407698295	133014	117.75	3160	3160	3010	4130	2230	3180	3065.07	1.55	19440	3366	3272	3216	3122	3066	3245	3095	63	950	500	2160	5	1	12589769	387	-1.09	0.75	12	1.06	-2832.00	4100.00	12342	20230526	-75.09	2182	20231222	40.93	4445	-30.82	20240202	2314	32.89	20240102	10800	-71.53	20230526	536	473.69	20230427	0.14	N	001140	500	62 억	195121	N	N	0	N	N
46	20240222	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3090	-90	5	-2.83	322019460	105237	93.16	3160	3160	3010	4130	2230	3180	3059.93	1.55	18060	3366	3272	3216	3122	3066	3245	3095	63	950	500	2160	5	1	12589769	389	-1.09	0.75	12	0.84	-2832.00	4100.00	12342	20230526	-74.96	2182	20231222	41.61	4445	-30.48	20240202	2314	33.54	20240102	10800	-71.39	20230526	536	476.49	20230427	0.14	N	001140	500	62 억	195121	N	N	0	N	N
47	20240222	110114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3040	-140	5	-4.40	189093385	61488	54.43	3160	3160	3035	4130	2230	3180	3075.27	1.55	7952	3366	3272	3216	3122	3066	3245	3095	63	950	500	2160	5	1	12589769	383	-1.07	0.74	12	0.49	-2832.00	4100.00	12342	20230526	-75.37	2182	20231222	39.32	4445	-31.61	20240202	2314	31.37	20240102	10800	-71.85	20230526	536	467.16	20230427	0.14	N	001140	500	62 억	195121	N	N	0	N	N
48	20240222	100115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3090	-90	5	-2.83	114250305	37003	32.76	3160	3160	3050	4130	2230	3180	3087.57	1.55	7492	3366	3272	3216	3122	3066	3245	3095	63	950	500	2160	5	1	12589769	389	-1.09	0.75	12	0.29	-2832.00	4100.00	12342	20230526	-74.96	2182	20231222	41.61	4445	-30.48	20240202	2314	33.54	20240102	10800	-71.39	20230526	536	476.49	20230427	0.14	N	001140	500	62 억	195121	N	N	0	N	N
49	20240222	090114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3105	-75	5	-2.36	7296035	2337	2.07	3160	3160	3100	4130	2230	3180	3121.72	1.55	568	3366	3272	3216	3122	3066	3245	3095	63	950	500	2160	5	1	12589769	391	-1.10	0.76	12	0.02	-2832.00	4100.00	12342	20230526	-74.84	2182	20231222	42.30	4445	-30.15	20240202	2314	34.18	20240102	10800	-71.25	20230526	536	479.29	20230427	0.14	N	001140	500	62 억	195121	N	N	0	N	N
50	20240221	160114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3180	-110	5	-3.34	359813550	112300	53.55	3290	3310	3160	4275	2305	3290	3204.07	1.65	-12903	3543	3416	3308	3181	3073	3362	3127	63	985	500	2230	5	1	12589769	400	-1.12	0.78	12	0.89	-2832.00	4100.00	12342	20230526	-74.23	2182	20231222	45.74	4445	-28.46	20240202	2314	37.42	20240102	10800	-70.56	20230526	536	493.28	20230427	0.14	N	001140	500	62 억	208293	N	N	9	N	N
51	20240221	150114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3180	-110	5	-3.34	343205235	107086	51.07	3290	3310	3160	4275	2305	3290	3204.94	1.65	-12518	3543	3416	3308	3181	3073	3362	3127	63	985	500	2230	5	1	12589769	400	-1.12	0.78	12	0.85	-2832.00	4100.00	12342	20230526	-74.23	2182	20231222	45.74	4445	-28.46	20240202	2314	37.42	20240102	10800	-70.56	20230526	536	493.28	20230427	0.14	N	001140	500	62 억	208293	N	N	9	N	N
52	20240221	140114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3170	-120	5	-3.65	294855040	91873	43.81	3290	3310	3160	4275	2305	3290	3209.37	1.65	-5759	3543	3416	3308	3181	3073	3362	3127	63	985	500	2230	5	1	12589769	399	-1.12	0.77	12	0.73	-2832.00	4100.00	12342	20230526	-74.32	2182	20231222	45.28	4445	-28.68	20240202	2314	36.99	20240102	10800	-70.65	20230526	536	491.42	20230427	0.14	N	001140	500	62 억	208293	N	N	9	N	N
53	20240221	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3190	-100	5	-3.04	177214120	54878	26.17	3290	3310	3185	4275	2305	3290	3229.23	1.65	-1727	3543	3416	3308	3181	3073	3362	3127	63	985	500	2230	5	1	12589769	402	-1.13	0.78	12	0.44	-2832.00	4100.00	12342	20230526	-74.15	2182	20231222	46.20	4445	-28.23	20240202	2314	37.86	20240102	10800	-70.46	20230526	536	495.15	20230427	0.14	N	001140	500	62 억	208293	N	N	9	N	N
54	20240221	120114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3240	-50	5	-1.52	102404795	31546	15.04	3290	3310	3205	4275	2305	3290	3246.19	1.65	-1345	3543	3416	3308	3181	3073	3362	3127	63	985	500	2230	5	1	12589769	408	-1.14	0.79	12	0.25	-2832.00	4100.00	12342	20230526	-73.75	2182	20231222	48.49	4445	-27.11	20240202	2314	40.02	20240102	10800	-70.00	20230526	536	504.48	20230427	0.14	N	001140	500	62 억	208293	N	N	9	N	N
55	20240221	110114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3240	-50	5	-1.52	88638960	27292	13.01	3290	3310	3205	4275	2305	3290	3247.78	1.65	-763	3543	3416	3308	3181	3073	3362	3127	63	985	500	2230	5	1	12589769	408	-1.14	0.79	12	0.22	-2832.00	4100.00	12342	20230526	-73.75	2182	20231222	48.49	4445	-27.11	20240202	2314	40.02	20240102	10800	-70.00	20230526	536	504.48	20230427	0.14	N	001140	500	62 억	208293	N	N	9	N	N
56	20240221	100114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3260	-30	5	-0.91	68968805	21223	10.12	3290	3310	3205	4275	2305	3290	3249.70	1.65	120	3543	3416	3308	3181	3073	3362	3127	63	985	500	2230	5	1	12589769	410	-1.15	0.80	12	0.17	-2832.00	4100.00	12342	20230526	-73.59	2182	20231222	49.40	4445	-26.66	20240202	2314	40.88	20240102	10800	-69.81	20230526	536	508.21	20230427	0.14	N	001140	500	62 억	208293	N	N	9	N	N
57	20240221	090114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3215	-75	5	-2.28	5623060	1716	0.82	3290	3290	3205	4275	2305	3290	3276.76	1.65	-208	3543	3416	3308	3181	3073	3362	3127	63	985	500	2230	5	1	12589769	405	-1.14	0.78	12	0.01	-2832.00	4100.00	12342	20230526	-73.95	2182	20231222	47.34	4445	-27.67	20240202	2314	38.94	20240102	10800	-70.23	20230526	536	499.81	20230427	0.14	N	001140	500	62 억	208293	N	N	9	N	N
58	20240220	160113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3290	-160	5	-4.64	686738405	209282	79.98	3435	3435	3200	4485	2415	3450	3281.30	1.80	-14093	3680	3565	3430	3315	3180	3622	3372	63	1035	500	2340	5	1	12589769	414	-1.16	0.80	12	1.66	-2832.00	4100.00	12342	20230526	-73.34	2182	20231222	50.78	4445	-25.98	20240202	2314	42.18	20240102	10800	-69.54	20230526	536	513.81	20230427	0.16	N	001140	500	62 억	226320	N	N	9	N	N
59	20240220	150114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3315	-135	5	-3.91	645268845	196703	75.17	3435	3435	3200	4485	2415	3450	3280.31	1.80	-11534	3680	3565	3430	3315	3180	3622	3372	63	1035	500	2340	5	1	12589769	417	-1.17	0.81	12	1.56	-2832.00	4100.00	12342	20230526	-73.14	2182	20231222	51.92	4445	-25.42	20240202	2314	43.26	20240102	10800	-69.31	20230526	536	518.47	20230427	0.16	N	001140	500	62 억	226320	N	N	18	N	N
60	20240220	140114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3300	-150	5	-4.35	548633600	167410	63.98	3435	3435	3200	4485	2415	3450	3277.06	1.80	-8621	3680	3565	3430	3315	3180	3622	3372	63	1035	500	2340	5	1	12589769	415	-1.17	0.80	12	1.33	-2832.00	4100.00	12342	20230526	-73.26	2182	20231222	51.24	4445	-25.76	20240202	2314	42.61	20240102	10800	-69.44	20230526	536	515.67	20230427	0.16	N	001140	500	62 억	226320	N	N	18	N	N
61	20240220	130114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3275	-175	5	-5.07	504874850	154094	58.89	3435	3435	3200	4485	2415	3450	3276.27	1.80	-7351	3680	3565	3430	3315	3180	3622	3372	63	1035	500	2340	5	1	12589769	412	-1.16	0.80	12	1.22	-2832.00	4100.00	12342	20230526	-73.46	2182	20231222	50.09	4445	-26.32	20240202	2314	41.53	20240102	10800	-69.68	20230526	536	511.01	20230427	0.16	N	001140	500	62 억	226320	N	N	18	N	N
62	20240220	120114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3275	-175	5	-5.07	463196410	141375	54.03	3435	3435	3200	4485	2415	3450	3276.21	1.80	-1837	3680	3565	3430	3315	3180	3622	3372	63	1035	500	2340	5	1	12589769	412	-1.16	0.80	12	1.12	-2832.00	4100.00	12342	20230526	-73.46	2182	20231222	50.09	4445	-26.32	20240202	2314	41.53	20240102	10800	-69.68	20230526	536	511.01	20230427	0.16	N	001140	500	62 억	226320	N	N	18	N	N
63	20240220	110114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3225	-225	5	-6.52	336660170	102193	39.05	3435	3435	3200	4485	2415	3450	3294.17	1.80	2123	3680	3565	3430	3315	3180	3622	3372	63	1035	500	2340	5	1	12589769	406	-1.14	0.79	12	0.81	-2832.00	4100.00	12342	20230526	-73.87	2182	20231222	47.80	4445	-27.45	20240202	2314	39.37	20240102	10800	-70.14	20230526	536	501.68	20230427	0.16	N	001140	500	62 억	226320	N	N	18	N	N
64	20240220	100114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3345	-105	5	-3.04	99853405	29812	11.39	3435	3435	3300	4485	2415	3450	3349.01	1.80	-1528	3680	3565	3430	3315	3180	3622	3372	63	1035	500	2340	5	1	12589769	421	-1.18	0.82	12	0.24	-2832.00	4100.00	12342	20230526	-72.90	2182	20231222	53.30	4445	-24.75	20240202	2314	44.55	20240102	10800	-69.03	20230526	536	524.07	20230427	0.16	N	001140	500	62 억	226320	N	N	18	N	N
65	20240220	090114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3395	-55	5	-1.59	1200145	349	0.13	3435	3435	3395	4485	2415	3450	3432.57	1.80	-35	3680	3565	3430	3315	3180	3622	3372	63	1035	500	2340	5	1	12589769	427	-1.20	0.83	12	0.00	-2832.00	4100.00	12342	20230526	-72.49	2182	20231222	55.59	4445	-23.62	20240202	2314	46.72	20240102	10800	-68.56	20230526	536	533.40	20230427	0.16	N	001140	500	62 억	226320	N	N	18	N	N
66	20240219	160113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3450	45	2	1.32	884545240	260574	32.56	3410	3545	3295	4425	2385	3405	3394.53	1.85	-12458	3948	3676	3383	3111	2818	3530	2965	63	1020	500	2310	5	1	12589769	434	-1.22	0.84	12	2.07	-2832.00	4100.00	12342	20230526	-72.05	2182	20231222	58.11	4445	-22.38	20240202	2314	49.09	20240102	10800	-68.06	20230526	536	543.66	20230427	0.15	N	001140	500	62 억	233539	N	N	18	N	N
67	20240219	150114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3355	-50	5	-1.47	781291850	230244	28.77	3410	3545	3295	4425	2385	3405	3393.32	1.85	-5790	3948	3676	3383	3111	2818	3530	2965	63	1020	500	2310	5	1	12589769	422	-1.18	0.82	12	1.83	-2832.00	4100.00	12342	20230526	-72.82	2182	20231222	53.76	4445	-24.52	20240202	2314	44.99	20240102	10800	-68.94	20230526	536	525.93	20230427	0.15	N	001140	500	62 억	233539	N	N	8	N	N
68	20240219	140114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3340	-65	5	-1.91	727963215	214224	26.77	3410	3545	3295	4425	2385	3405	3398.14	1.85	-8823	3948	3676	3383	3111	2818	3530	2965	63	1020	500	2310	5	1	12589769	420	-1.18	0.81	12	1.70	-2832.00	4100.00	12342	20230526	-72.94	2182	20231222	53.07	4445	-24.86	20240202	2314	44.34	20240102	10800	-69.07	20230526	536	523.13	20230427	0.15	N	001140	500	62 억	233539	N	N	8	N	N
69	20240219	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3305	-100	5	-2.94	702517875	206563	25.81	3410	3545	3295	4425	2385	3405	3400.99	1.85	-6065	3948	3676	3383	3111	2818	3530	2965	63	1020	500	2310	5	1	12589769	416	-1.17	0.81	12	1.64	-2832.00	4100.00	12342	20230526	-73.22	2182	20231222	51.47	4445	-25.65	20240202	2314	42.83	20240102	10800	-69.40	20230526	536	516.60	20230427	0.15	N	001140	500	62 억	233539	N	N	8	N	N
70	20240219	120114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3380	-25	5	-0.73	564931630	165451	20.67	3410	3545	3350	4425	2385	3405	3414.50	1.85	-5025	3948	3676	3383	3111	2818	3530	2965	63	1020	500	2310	5	1	12589769	426	-1.19	0.82	12	1.31	-2832.00	4100.00	12342	20230526	-72.61	2182	20231222	54.90	4445	-23.96	20240202	2314	46.07	20240102	10800	-68.70	20230526	536	530.60	20230427	0.15	N	001140	500	62 억	233539	N	N	8	N	N
71	20240219	110113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3365	-40	5	-1.17	492366890	143961	17.99	3410	3545	3350	4425	2385	3405	3420.14	1.85	-5803	3948	3676	3383	3111	2818	3530	2965	63	1020	500	2310	5	1	12589769	424	-1.19	0.82	12	1.14	-2832.00	4100.00	12342	20230526	-72.74	2182	20231222	54.22	4445	-24.30	20240202	2314	45.42	20240102	10800	-68.84	20230526	536	527.80	20230427	0.15	N	001140	500	62 억	233539	N	N	8	N	N
72	20240219	100114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3400	-5	5	-0.15	382245040	111366	13.91	3410	3545	3350	4425	2385	3405	3432.33	1.85	-6902	3948	3676	3383	3111	2818	3530	2965	63	1020	500	2310	5	1	12589769	428	-1.20	0.83	12	0.88	-2832.00	4100.00	12342	20230526	-72.45	2182	20231222	55.82	4445	-23.51	20240202	2314	46.93	20240102	10800	-68.52	20230526	536	534.33	20230427	0.15	N	001140	500	62 억	233539	N	N	8	N	N
73	20240219	090114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3440	35	2	1.03	39788250	11648	1.46	3410	3440	3410	4425	2385	3405	3415.89	1.85	-2379	3948	3676	3383	3111	2818	3530	2965	63	1020	500	2310	5	1	12589769	433	-1.21	0.84	12	0.09	-2832.00	4100.00	12342	20230526	-72.13	2182	20231222	57.65	4445	-22.61	20240202	2314	48.66	20240102	10800	-68.15	20230526	536	541.79	20230427	0.15	N	001140	500	62 억	233539	N	N	8	N	N
74	20240216	160114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3405	380	2	12.56	2692722420	800092	407.29	3655	3655	3090	3930	2120	3025	3365.51	1.80	12724	3301	3162	3011	2872	2721	3087	2797	63	905	500	2050	5	1	12589769	429	-1.20	0.83	12	6.36	-2832.00	4100.00	12342	20230526	-72.41	2182	20231222	56.05	4445	-23.40	20240202	2314	47.15	20240102	10800	-68.47	20230526	536	535.26	20230427	0.15	N	001140	500	62 억	226050	N	N	8	N	N
75	20240216	150114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3405	380	2	12.56	2542638840	755749	384.72	3655	3655	3090	3930	2120	3025	3364.40	1.80	2300	3301	3162	3011	2872	2721	3087	2797	63	905	500	2050	5	1	12589769	429	-1.20	0.83	12	6.00	-2832.00	4100.00	12342	20230526	-72.41	2182	20231222	56.05	4445	-23.40	20240202	2314	47.15	20240102	10800	-68.47	20230526	536	535.26	20230427	0.15	N	001140	500	62 억	226050	N	N	8	N	N
76	20240216	140115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3445	420	2	13.88	2307638550	686936	349.69	3655	3655	3090	3930	2120	3025	3359.32	1.80	-15800	3301	3162	3011	2872	2721	3087	2797	63	905	500	2050	5	1	12589769	434	-1.22	0.84	12	5.46	-2832.00	4100.00	12342	20230526	-72.09	2182	20231222	57.88	4445	-22.50	20240202	2314	48.88	20240102	10800	-68.10	20230526	536	542.72	20230427	0.15	N	001140	500	62 억	226050	N	N	8	N	N
77	20240216	130113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3315	290	2	9.59	1603327890	483066	245.91	3655	3655	3090	3930	2120	3025	3319.07	1.80	-22490	3301	3162	3011	2872	2721	3087	2797	63	905	500	2050	5	1	12589769	417	-1.17	0.81	12	3.84	-2832.00	4100.00	12342	20230526	-73.14	2182	20231222	51.92	4445	-25.42	20240202	2314	43.26	20240102	10800	-69.31	20230526	536	518.47	20230427	0.15	N	001140	500	62 억	226050	N	N	8	N	N
78	20240216	120114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3300	275	2	9.09	1490263235	448790	228.46	3655	3655	3090	3930	2120	3025	3320.62	1.80	-22491	3301	3162	3011	2872	2721	3087	2797	63	905	500	2050	5	1	12589769	415	-1.17	0.80	12	3.56	-2832.00	4100.00	12342	20230526	-73.26	2182	20231222	51.24	4445	-25.76	20240202	2314	42.61	20240102	10800	-69.44	20230526	536	515.67	20230427	0.15	N	001140	500	62 억	226050	N	N	8	N	N
79	20240216	110114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3290	265	2	8.76	1371394005	412583	210.03	3655	3655	3090	3930	2120	3025	3323.92	1.80	-31514	3301	3162	3011	2872	2721	3087	2797	63	905	500	2050	5	1	12589769	414	-1.16	0.80	12	3.28	-2832.00	4100.00	12342	20230526	-73.34	2182	20231222	50.78	4445	-25.98	20240202	2314	42.18	20240102	10800	-69.54	20230526	536	513.81	20230427	0.15	N	001140	500	62 억	226050	N	N	8	N	N
80	20240216	100114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3200	175	2	5.79	1115430150	333532	169.79	3655	3655	3090	3930	2120	3025	3344.30	1.80	-43713	3301	3162	3011	2872	2721	3087	2797	63	905	500	2050	5	1	12589769	403	-1.13	0.78	12	2.65	-2832.00	4100.00	12342	20230526	-74.07	2182	20231222	46.65	4445	-28.01	20240202	2314	38.29	20240102	10800	-70.37	20230526	536	497.01	20230427	0.15	N	001140	500	62 억	226050	N	N	8	N	N
81	20240216	090114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	0	3	0.00	0	0	0.00	0	0	0	3930	2120	3025	0.00	1.80	0	3301	3162	3011	2872	2721	3087	2797	63	905	500	2050	5	1	12589769	381	-1.07	0.74	12	0.00	-2832.00	4100.00	12342	20230526	-75.49	2182	20231222	38.63	4445	-31.95	20240202	2314	30.73	20240102	10800	-71.99	20230526	536	464.37	20230427	0.15	N	001140	500	62 억	226050	Y	N	8	N	N
82	20240215	160113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	45	2	1.51	588530965	196370	38.59	3065	3150	2860	3870	2090	2980	2997.05	1.84	-5830	3386	3182	3036	2832	2686	3285	2935	63	890	500	2020	5	1	12589769	381	-1.07	0.74	12	1.56	-2832.00	4100.00	12342	20230526	-75.49	2182	20231222	38.63	4445	-31.95	20240202	2314	30.73	20240102	10800	-71.99	20230526	536	464.37	20230427	0.20	N	001140	500	62 억	231878	N	N	8	N	N
83	20240215	150114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	30	2	1.01	566969960	189229	37.18	3065	3150	2860	3870	2090	2980	2996.21	1.84	-6988	3386	3182	3036	2832	2686	3285	2935	63	890	500	2020	5	1	12589769	379	-1.06	0.73	12	1.50	-2832.00	4100.00	12342	20230526	-75.61	2182	20231222	37.95	4445	-32.28	20240202	2314	30.08	20240102	10800	-72.13	20230526	536	461.57	20230427	0.20	N	001140	500	62 억	231878	N	N	1	N	N
84	20240215	140114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3035	55	2	1.85	539316855	180046	35.38	3065	3150	2860	3870	2090	2980	2995.44	1.84	-7142	3386	3182	3036	2832	2686	3285	2935	63	890	500	2020	5	1	12589769	382	-1.07	0.74	12	1.43	-2832.00	4100.00	12342	20230526	-75.41	2182	20231222	39.09	4445	-31.72	20240202	2314	31.16	20240102	10800	-71.90	20230526	536	466.23	20230427	0.20	N	001140	500	62 억	231878	N	N	1	N	N
85	20240215	130113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3040	60	2	2.01	482520000	161309	31.70	3065	3150	2860	3870	2090	2980	2991.28	1.84	-8786	3386	3182	3036	2832	2686	3285	2935	63	890	500	2020	5	1	12589769	383	-1.07	0.74	12	1.28	-2832.00	4100.00	12342	20230526	-75.37	2182	20231222	39.32	4445	-31.61	20240202	2314	31.37	20240102	10800	-71.85	20230526	536	467.16	20230427	0.20	N	001140	500	62 억	231878	N	N	1	N	N
86	20240215	120114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	15	2	0.50	362393770	122194	24.01	3065	3070	2860	3870	2090	2980	2965.72	1.84	-8589	3386	3182	3036	2832	2686	3285	2935	63	890	500	2020	5	1	12589769	377	-1.06	0.73	12	0.97	-2832.00	4100.00	12342	20230526	-75.73	2182	20231222	37.26	4445	-32.62	20240202	2314	29.43	20240102	10800	-72.27	20230526	536	458.77	20230427	0.20	N	001140	500	62 억	231878	N	N	1	N	N
87	20240215	110113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	20	2	0.67	331174040	111874	21.98	3065	3070	2860	3870	2090	2980	2960.24	1.84	-10598	3386	3182	3036	2832	2686	3285	2935	63	890	500	2020	5	1	12589769	378	-1.06	0.73	12	0.89	-2832.00	4100.00	12342	20230526	-75.69	2182	20231222	37.49	4445	-32.51	20240202	2314	29.65	20240102	10800	-72.22	20230526	536	459.70	20230427	0.20	N	001140	500	62 억	231878	N	N	1	N	N
88	20240215	100113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	30	2	1.01	279570430	94735	18.61	3065	3070	2860	3870	2090	2980	2951.08	1.84	-8321	3386	3182	3036	2832	2686	3285	2935	63	890	500	2020	5	1	12589769	379	-1.06	0.73	12	0.75	-2832.00	4100.00	12342	20230526	-75.61	2182	20231222	37.95	4445	-32.28	20240202	2314	30.08	20240102	10800	-72.13	20230526	536	461.57	20230427	0.20	N	001140	500	62 억	231878	N	N	1	N	N
89	20240215	090113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	45	2	1.51	1835860	604	0.12	3065	3065	3025	3870	2090	2980	3039.50	1.84	-510	3386	3182	3036	2832	2686	3285	2935	63	890	500	2020	5	1	12589769	381	-1.07	0.74	12	0.00	-2832.00	4100.00	12342	20230526	-75.49	2182	20231222	38.63	4445	-31.95	20240202	2314	30.73	20240102	10800	-71.99	20230526	536	464.37	20230427	0.20	N	001140	500	62 억	231878	N	N	1	N	N
90	20240214	160113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	90	2	3.11	1545474195	507579	57.84	2890	3240	2890	3755	2025	2890	3044.91	1.72	15327	3980	3435	2950	2405	1920	3192	2162	63	865	500	1960	5	1	12589769	375	-1.05	0.73	12	4.03	-2832.00	4100.00	12342	20230526	-75.85	2182	20231222	36.57	4445	-32.96	20240202	2314	28.78	20240102	10800	-72.41	20230526	536	455.97	20230427	0.17	N	001140	500	62 억	216552	N	N	1	N	N
91	20240214	150113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	135	2	4.67	1512910415	496734	56.60	2890	3240	2890	3755	2025	2890	3045.84	1.72	13490	3980	3435	2950	2405	1920	3192	2162	63	865	500	1960	5	1	12589769	381	-1.07	0.74	12	3.95	-2832.00	4100.00	12342	20230526	-75.49	2182	20231222	38.63	4445	-31.95	20240202	2314	30.73	20240102	10800	-71.99	20230526	536	464.37	20230427	0.17	N	001140	500	62 억	216552	N	N	2	N	N
92	20240214	140113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3020	130	2	4.50	1194134115	391780	44.64	2890	3240	2890	3755	2025	2890	3048.13	1.72	6380	3980	3435	2950	2405	1920	3192	2162	63	865	500	1960	5	1	12589769	380	-1.07	0.74	12	3.11	-2832.00	4100.00	12342	20230526	-75.53	2182	20231222	38.41	4445	-32.06	20240202	2314	30.51	20240102	10800	-72.04	20230526	536	463.43	20230427	0.17	N	001140	500	62 억	216552	N	N	2	N	N
93	20240214	130113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	140	2	4.84	1134375175	372021	42.39	2890	3240	2890	3755	2025	2890	3049.39	1.72	4424	3980	3435	2950	2405	1920	3192	2162	63	865	500	1960	5	1	12589769	381	-1.07	0.74	12	2.95	-2832.00	4100.00	12342	20230526	-75.45	2182	20231222	38.86	4445	-31.83	20240202	2314	30.94	20240102	10800	-71.94	20230526	536	465.30	20230427	0.17	N	001140	500	62 억	216552	N	N	2	N	N
94	20240214	120114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3070	180	2	6.23	1070267535	350998	40.00	2890	3240	2890	3755	2025	2890	3049.39	1.72	3863	3980	3435	2950	2405	1920	3192	2162	63	865	500	1960	5	1	12589769	387	-1.08	0.75	12	2.79	-2832.00	4100.00	12342	20230526	-75.13	2182	20231222	40.70	4445	-30.93	20240202	2314	32.67	20240102	10800	-71.57	20230526	536	472.76	20230427	0.17	N	001140	500	62 억	216552	N	N	2	N	N
95	20240214	110113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	100	2	3.46	999086770	327590	37.33	2890	3240	2890	3755	2025	2890	3050.00	1.72	3669	3980	3435	2950	2405	1920	3192	2162	63	865	500	1960	5	1	12589769	376	-1.06	0.73	12	2.60	-2832.00	4100.00	12342	20230526	-75.77	2182	20231222	37.03	4445	-32.73	20240202	2314	29.21	20240102	10800	-72.31	20230526	536	457.84	20230427	0.17	N	001140	500	62 억	216552	N	N	2	N	N
96	20240214	090113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	90	2	3.11	35722520	12278	1.40	2890	2980	2890	3755	2025	2890	2910.10	1.72	-1402	3980	3435	2950	2405	1920	3192	2162	63	865	500	1960	5	1	12589769	375	-1.05	0.73	12	0.10	-2832.00	4100.00	12342	20230526	-75.85	2182	20231222	36.57	4445	-32.96	20240202	2314	28.78	20240102	10800	-72.41	20230526	536	455.97	20230427	0.17	N	001140	500	62 억	216552	N	N	2	N	N
97	20240213	160113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-445	5	-13.34	2653792125	869402	271.34	3365	3495	2465	4335	2335	3335	3052.62	1.85	-16685	3695	3515	3380	3200	3065	3605	3290	63	1000	500	2260	5	1	12589769	364	-1.02	0.70	12	6.91	-2832.00	4100.00	12342	20230526	-76.58	2182	20231222	32.45	4445	-34.98	20240202	2314	24.89	20240102	10800	-73.24	20230526	536	439.18	20230427	0.10	N	001140	500	62 억	233222	N	N	2	N	N
98	20240213	150112	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3035	-300	5	-9.00	2369370940	773186	241.31	3365	3495	2465	4335	2335	3335	3064.36	1.85	-30004	3695	3515	3380	3200	3065	3605	3290	63	1000	500	2260	5	1	12589769	382	-1.07	0.74	12	6.14	-2832.00	4100.00	12342	20230526	-75.41	2182	20231222	39.09	4445	-31.72	20240202	2314	31.16	20240102	10800	-71.90	20230526	536	466.23	20230427	0.10	N	001140	500	62 억	233222	N	N	3	N	N
99	20240213	140113	58	100.00	KOSPI	운수.창고	N	N	N	N	N	3395	60	2	1.80	665836875	195136	60.90	3365	3495	3340	4335	2335	3335	3412.24	1.85	10008	3695	3515	3380	3200	3065	3605	3290	63	1000	500	2260	5	1	12589769	427	-1.20	0.83	12	1.55	-2832.00	4100.00	12342	20230526	-72.49	2182	20231222	55.59	4445	-23.62	20240202	2314	46.72	20240102	10800	-68.56	20230526	536	533.40	20230427	0.10	N	001140	500	62 억	233222	N	N	3	N	N
100	20240213	130113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3405	70	2	2.10	515246540	150882	47.09	3365	3495	3340	4335	2335	3335	3414.99	1.85	8010	3695	3515	3380	3200	3065	3605	3290	63	1000	500	2260	5	1	12589769	429	-1.20	0.83	12	1.20	-2832.00	4100.00	12342	20230526	-72.41	2182	20231222	56.05	4445	-23.40	20240202	2314	47.15	20240102	10800	-68.47	20230526	536	535.26	20230427	0.10	N	001140	500	62 억	233222	N	N	3	N	N
101	20240213	120114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3385	50	2	1.50	459372125	134402	41.95	3365	3495	3340	4335	2335	3335	3418.01	1.85	8645	3695	3515	3380	3200	3065	3605	3290	63	1000	500	2260	5	1	12589769	426	-1.20	0.83	12	1.07	-2832.00	4100.00	12342	20230526	-72.57	2182	20231222	55.13	4445	-23.85	20240202	2314	46.28	20240102	10800	-68.66	20230526	536	531.53	20230427	0.10	N	001140	500	62 억	233222	N	N	3	N	N
102	20240213	110113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3390	55	2	1.65	388636760	113476	35.42	3365	3495	3340	4335	2335	3335	3424.98	1.85	10727	3695	3515	3380	3200	3065	3605	3290	63	1000	500	2260	5	1	12589769	427	-1.20	0.83	12	0.90	-2832.00	4100.00	12342	20230526	-72.53	2182	20231222	55.36	4445	-23.73	20240202	2314	46.50	20240102	10800	-68.61	20230526	536	532.46	20230427	0.10	N	001140	500	62 억	233222	N	N	3	N	N
103	20240213	100113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3395	60	2	1.80	278275885	81217	25.35	3365	3495	3345	4335	2335	3335	3426.53	1.85	13385	3695	3515	3380	3200	3065	3605	3290	63	1000	500	2260	5	1	12589769	427	-1.20	0.83	12	0.65	-2832.00	4100.00	12342	20230526	-72.49	2182	20231222	55.59	4445	-23.62	20240202	2314	46.72	20240102	10800	-68.56	20230526	536	533.40	20230427	0.10	N	001140	500	62 억	233222	N	N	3	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History