KissMeData/129260/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

43 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	160810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	10	2	0.42	103916445	43628	23.25	2380	2395	2365	3090	1670	2380	2381.87	2.41	-12038	2433	2406	2378	2351	2323	2420	2365	149	710	500	1660	5	1	29747874	711	2.31	0.28	12	0.15	1036.00	8646.00	2930	20240115	-18.43	2185	20231031	9.38	2930	-18.43	20240115	2275	5.05	20240108	2930	-18.43	20240115	2185	9.38	20231031	1.32	N	129260	500	148 억	717694	N	N	50	N	N
3	20240229	150812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	5	2	0.21	94766280	39794	21.21	2380	2395	2365	3090	1670	2380	2381.42	2.41	-11258	2433	2406	2378	2351	2323	2420	2365	149	710	500	1660	5	1	29747874	709	2.30	0.28	12	0.13	1036.00	8646.00	2930	20240115	-18.60	2185	20231031	9.15	2930	-18.60	20240115	2275	4.84	20240108	2930	-18.60	20240115	2185	9.15	20231031	1.32	N	129260	500	148 억	717694	N	N	147	N	N
4	20240229	140813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	15	2	0.63	65659030	27566	14.69	2380	2395	2365	3090	1670	2380	2381.88	2.41	-9752	2433	2406	2378	2351	2323	2420	2365	149	710	500	1660	5	1	29747874	712	2.31	0.28	12	0.09	1036.00	8646.00	2930	20240115	-18.26	2185	20231031	9.61	2930	-18.26	20240115	2275	5.27	20240108	2930	-18.26	20240115	2185	9.61	20231031	1.32	N	129260	500	148 억	717694	N	N	147	N	N
5	20240229	130810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	15	2	0.63	54195320	22769	12.13	2380	2395	2365	3090	1670	2380	2380.22	2.41	-6283	2433	2406	2378	2351	2323	2420	2365	149	710	500	1660	5	1	29747874	712	2.31	0.28	12	0.08	1036.00	8646.00	2930	20240115	-18.26	2185	20231031	9.61	2930	-18.26	20240115	2275	5.27	20240108	2930	-18.26	20240115	2185	9.61	20231031	1.32	N	129260	500	148 억	717694	N	N	147	N	N
6	20240229	120811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	5	2	0.21	42985570	18072	9.63	2380	2390	2365	3090	1670	2380	2378.57	2.41	-4602	2433	2406	2378	2351	2323	2420	2365	149	710	500	1660	5	1	29747874	709	2.30	0.28	12	0.06	1036.00	8646.00	2930	20240115	-18.60	2185	20231031	9.15	2930	-18.60	20240115	2275	4.84	20240108	2930	-18.60	20240115	2185	9.15	20231031	1.32	N	129260	500	148 억	717694	N	N	147	N	N
7	20240229	110812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	10	2	0.42	38048625	16001	8.53	2380	2390	2365	3090	1670	2380	2377.89	2.41	-4578	2433	2406	2378	2351	2323	2420	2365	149	710	500	1660	5	1	29747874	711	2.31	0.28	12	0.05	1036.00	8646.00	2930	20240115	-18.43	2185	20231031	9.38	2930	-18.43	20240115	2275	5.05	20240108	2930	-18.43	20240115	2185	9.38	20231031	1.32	N	129260	500	148 억	717694	N	N	147	N	N
8	20240229	100813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	5	2	0.21	25641005	10795	5.75	2380	2390	2365	3090	1670	2380	2375.27	2.41	-2546	2433	2406	2378	2351	2323	2420	2365	149	710	500	1660	5	1	29747874	709	2.30	0.28	12	0.04	1036.00	8646.00	2930	20240115	-18.60	2185	20231031	9.15	2930	-18.60	20240115	2275	4.84	20240108	2930	-18.60	20240115	2185	9.15	20231031	1.32	N	129260	500	148 억	717694	N	N	147	N	N
9	20240229	090811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	5	2	0.21	6221620	2614	1.39	2380	2385	2375	3090	1670	2380	2380.11	2.41	-690	2433	2406	2378	2351	2323	2420	2365	149	710	500	1660	5	1	29747874	709	2.30	0.28	12	0.01	1036.00	8646.00	2930	20240115	-18.60	2185	20231031	9.15	2930	-18.60	20240115	2275	4.84	20240108	2930	-18.60	20240115	2185	9.15	20231031	1.32	N	129260	500	148 억	717694	N	N	147	N	N
10	20240228	160726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	15	2	0.63	145181075	61158	38.55	2365	2405	2350	3070	1660	2365	2373.87	2.43	-5378	2455	2410	2380	2335	2305	2395	2320	149	705	500	1650	5	1	29747874	708	2.30	0.28	12	0.21	1036.00	8646.00	2930	20240115	-18.77	2185	20231031	8.92	2930	-18.77	20240115	2275	4.62	20240108	2930	-18.77	20240115	2185	8.92	20231031	1.33	N	129260	500	148 억	722953	N	N	147	N	N
11	20240228	150724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	10	2	0.42	141056425	59420	37.46	2365	2405	2350	3070	1660	2365	2373.89	2.43	-5436	2455	2410	2380	2335	2305	2395	2320	149	705	500	1650	5	1	29747874	707	2.29	0.27	12	0.20	1036.00	8646.00	2930	20240115	-18.94	2185	20231031	8.70	2930	-18.94	20240115	2275	4.40	20240108	2930	-18.94	20240115	2185	8.70	20231031	1.33	N	129260	500	148 억	722953	N	N	12	N	N
12	20240228	140810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	35	2	1.48	132195710	55692	35.11	2365	2405	2350	3070	1660	2365	2373.69	2.43	-3325	2455	2410	2380	2335	2305	2395	2320	149	705	500	1650	5	1	29747874	714	2.32	0.28	12	0.19	1036.00	8646.00	2930	20240115	-18.09	2185	20231031	9.84	2930	-18.09	20240115	2275	5.49	20240108	2930	-18.09	20240115	2185	9.84	20231031	1.33	N	129260	500	148 억	722953	N	N	12	N	N
13	20240228	130811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	10	2	0.42	84872695	35882	22.62	2365	2385	2350	3070	1660	2365	2365.33	2.43	-1882	2455	2410	2380	2335	2305	2395	2320	149	705	500	1650	5	1	29747874	707	2.29	0.27	12	0.12	1036.00	8646.00	2930	20240115	-18.94	2185	20231031	8.70	2930	-18.94	20240115	2275	4.40	20240108	2930	-18.94	20240115	2185	8.70	20231031	1.33	N	129260	500	148 억	722953	N	N	12	N	N
14	20240228	120813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	0	3	0.00	71943100	30421	19.18	2365	2385	2350	3070	1660	2365	2364.92	2.43	-1888	2455	2410	2380	2335	2305	2395	2320	149	705	500	1650	5	1	29747874	704	2.28	0.27	12	0.10	1036.00	8646.00	2930	20240115	-19.28	2185	20231031	8.24	2930	-19.28	20240115	2275	3.96	20240108	2930	-19.28	20240115	2185	8.24	20231031	1.33	N	129260	500	148 억	722953	N	N	12	N	N
15	20240228	110742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	10	2	0.42	57268495	24246	15.28	2365	2375	2350	3070	1660	2365	2361.98	2.43	-3050	2455	2410	2380	2335	2305	2395	2320	149	705	500	1650	5	1	29747874	707	2.29	0.27	12	0.08	1036.00	8646.00	2930	20240115	-18.94	2185	20231031	8.70	2930	-18.94	20240115	2275	4.40	20240108	2930	-18.94	20240115	2185	8.70	20231031	1.33	N	129260	500	148 억	722953	N	N	12	N	N
16	20240228	100808	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	0	3	0.00	33757370	14308	9.02	2365	2375	2350	3070	1660	2365	2359.33	2.43	-3359	2455	2410	2380	2335	2305	2395	2320	149	705	500	1650	5	1	29747874	704	2.28	0.27	12	0.05	1036.00	8646.00	2930	20240115	-19.28	2185	20231031	8.24	2930	-19.28	20240115	2275	3.96	20240108	2930	-19.28	20240115	2185	8.24	20231031	1.33	N	129260	500	148 억	722953	N	N	12	N	N
17	20240228	090813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-10	5	-0.42	7906025	3350	2.11	2365	2365	2355	3070	1660	2365	2360.00	2.43	-141	2455	2410	2380	2335	2305	2395	2320	149	705	500	1650	5	1	29747874	701	2.27	0.27	12	0.01	1036.00	8646.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2275	3.52	20240108	2930	-19.62	20240115	2185	7.78	20231031	1.33	N	129260	500	148 억	722953	N	N	12	N	N
18	20240227	160811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-60	5	-2.47	376889930	158618	158.96	2425	2425	2350	3150	1700	2425	2376.25	2.57	-42906	2461	2442	2416	2397	2371	2452	2407	149	725	500	1690	5	1	29747874	704	2.28	0.27	12	0.53	1036.00	8646.00	2930	20240115	-19.28	2185	20231031	8.24	2930	-19.28	20240115	2275	3.96	20240108	2930	-19.28	20240115	2185	8.24	20231031	1.31	N	129260	500	148 억	765860	N	N	12	N	N
19	20240227	150813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-60	5	-2.47	360365925	151622	151.95	2425	2425	2350	3150	1700	2425	2376.74	2.57	-40980	2461	2442	2416	2397	2371	2452	2407	149	725	500	1690	5	1	29747874	704	2.28	0.27	12	0.51	1036.00	8646.00	2930	20240115	-19.28	2185	20231031	8.24	2930	-19.28	20240115	2275	3.96	20240108	2930	-19.28	20240115	2185	8.24	20231031	1.31	N	129260	500	148 억	765860	N	N	18	N	N
20	20240227	140808	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-60	5	-2.47	274762100	115357	115.61	2425	2425	2360	3150	1700	2425	2381.84	2.57	-32904	2461	2442	2416	2397	2371	2452	2407	149	725	500	1690	5	1	29747874	704	2.28	0.27	12	0.39	1036.00	8646.00	2930	20240115	-19.28	2185	20231031	8.24	2930	-19.28	20240115	2275	3.96	20240108	2930	-19.28	20240115	2185	8.24	20231031	1.31	N	129260	500	148 억	765860	N	N	18	N	N
21	20240227	130730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	-45	5	-1.86	210737240	88353	88.55	2425	2425	2375	3150	1700	2425	2385.17	2.57	-19953	2461	2442	2416	2397	2371	2452	2407	149	725	500	1690	5	1	29747874	708	2.30	0.28	12	0.30	1036.00	8646.00	2930	20240115	-18.77	2185	20231031	8.92	2930	-18.77	20240115	2275	4.62	20240108	2930	-18.77	20240115	2185	8.92	20231031	1.31	N	129260	500	148 억	765860	N	N	18	N	N
22	20240227	120813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	-40	5	-1.65	204531850	85745	85.93	2425	2425	2375	3150	1700	2425	2385.35	2.57	-18571	2461	2442	2416	2397	2371	2452	2407	149	725	500	1690	5	1	29747874	709	2.30	0.28	12	0.29	1036.00	8646.00	2930	20240115	-18.60	2185	20231031	9.15	2930	-18.60	20240115	2275	4.84	20240108	2930	-18.60	20240115	2185	9.15	20231031	1.31	N	129260	500	148 억	765860	N	N	18	N	N
23	20240227	110811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-50	5	-2.06	133147725	55802	55.92	2425	2425	2375	3150	1700	2425	2386.07	2.57	-8381	2461	2442	2416	2397	2371	2452	2407	149	725	500	1690	5	1	29747874	707	2.29	0.27	12	0.19	1036.00	8646.00	2930	20240115	-18.94	2185	20231031	8.70	2930	-18.94	20240115	2275	4.40	20240108	2930	-18.94	20240115	2185	8.70	20231031	1.31	N	129260	500	148 억	765860	N	N	18	N	N
24	20240227	100807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	-40	5	-1.65	87249630	36524	36.60	2425	2425	2375	3150	1700	2425	2388.83	2.57	-8514	2461	2442	2416	2397	2371	2452	2407	149	725	500	1690	5	1	29747874	709	2.30	0.28	12	0.12	1036.00	8646.00	2930	20240115	-18.60	2185	20231031	9.15	2930	-18.60	20240115	2275	4.84	20240108	2930	-18.60	20240115	2185	9.15	20231031	1.31	N	129260	500	148 억	765860	N	N	18	N	N
25	20240227	090810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	-15	5	-0.62	8120070	3367	3.37	2425	2425	2400	3150	1700	2425	2411.66	2.57	-1493	2461	2442	2416	2397	2371	2452	2407	149	725	500	1690	5	1	29747874	717	2.33	0.28	12	0.01	1036.00	8646.00	2930	20240115	-17.75	2185	20231031	10.30	2930	-17.75	20240115	2275	5.93	20240108	2930	-17.75	20240115	2185	10.30	20231031	1.31	N	129260	500	148 억	765860	N	N	18	N	N
26	20240226	160809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	5	2	0.21	239904955	99578	22.92	2410	2435	2390	3145	1695	2420	2408.78	2.53	12304	2506	2462	2431	2387	2356	2447	2372	149	725	500	1690	5	1	29747874	721	2.34	0.28	12	0.33	1036.00	8646.00	2930	20240115	-17.24	2185	20231031	10.98	2930	-17.24	20240115	2275	6.59	20240108	2930	-17.24	20240115	2185	10.98	20231031	1.31	N	129260	500	148 억	753556	N	N	18	N	N
27	20240226	150802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-5	5	-0.21	225132535	93476	21.52	2410	2435	2390	3145	1695	2420	2408.40	2.53	11491	2506	2462	2431	2387	2356	2447	2372	149	725	500	1690	5	1	29747874	718	2.33	0.28	12	0.31	1036.00	8646.00	2930	20240115	-17.58	2185	20231031	10.53	2930	-17.58	20240115	2275	6.15	20240108	2930	-17.58	20240115	2185	10.53	20231031	1.31	N	129260	500	148 억	753556	N	N	5	N	N
28	20240226	140805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-5	5	-0.21	218586565	90765	20.89	2410	2435	2390	3145	1695	2420	2408.22	2.53	12183	2506	2462	2431	2387	2356	2447	2372	149	725	500	1690	5	1	29747874	718	2.33	0.28	12	0.31	1036.00	8646.00	2930	20240115	-17.58	2185	20231031	10.53	2930	-17.58	20240115	2275	6.15	20240108	2930	-17.58	20240115	2185	10.53	20231031	1.31	N	129260	500	148 억	753556	N	N	5	N	N
29	20240226	130800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	0	3	0.00	213959350	88848	20.45	2410	2435	2390	3145	1695	2420	2408.10	2.53	12175	2506	2462	2431	2387	2356	2447	2372	149	725	500	1690	5	1	29747874	720	2.34	0.28	12	0.30	1036.00	8646.00	2930	20240115	-17.41	2185	20231031	10.76	2930	-17.41	20240115	2275	6.37	20240108	2930	-17.41	20240115	2185	10.76	20231031	1.31	N	129260	500	148 억	753556	N	N	5	N	N
30	20240226	120759	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	5	2	0.21	207956000	86367	19.88	2410	2435	2390	3145	1695	2420	2407.76	2.53	12650	2506	2462	2431	2387	2356	2447	2372	149	725	500	1690	5	1	29747874	721	2.34	0.28	12	0.29	1036.00	8646.00	2930	20240115	-17.24	2185	20231031	10.98	2930	-17.24	20240115	2275	6.59	20240108	2930	-17.24	20240115	2185	10.98	20231031	1.31	N	129260	500	148 억	753556	N	N	5	N	N
31	20240226	110759	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	-15	5	-0.62	191834700	79690	18.34	2410	2435	2390	3145	1695	2420	2407.20	2.53	14722	2506	2462	2431	2387	2356	2447	2372	149	725	500	1690	5	1	29747874	715	2.32	0.28	12	0.27	1036.00	8646.00	2930	20240115	-17.92	2185	20231031	10.07	2930	-17.92	20240115	2275	5.71	20240108	2930	-17.92	20240115	2185	10.07	20231031	1.31	N	129260	500	148 억	753556	N	N	5	N	N
32	20240226	100756	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	-10	5	-0.41	132221105	54835	12.62	2410	2435	2400	3145	1695	2420	2411.19	2.53	9156	2506	2462	2431	2387	2356	2447	2372	149	725	500	1690	5	1	29747874	717	2.33	0.28	12	0.18	1036.00	8646.00	2930	20240115	-17.75	2185	20231031	10.30	2930	-17.75	20240115	2275	5.93	20240108	2930	-17.75	20240115	2185	10.30	20231031	1.31	N	129260	500	148 억	753556	N	N	5	N	N
33	20240226	090756	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	0	3	0.00	30019255	12416	2.86	2410	2435	2410	3145	1695	2420	2417.71	2.53	6837	2506	2462	2431	2387	2356	2447	2372	149	725	500	1690	5	1	29747874	720	2.34	0.28	12	0.04	1036.00	8646.00	2930	20240115	-17.41	2185	20231031	10.76	2930	-17.41	20240115	2275	6.37	20240108	2930	-17.41	20240115	2185	10.76	20231031	1.31	N	129260	500	148 억	753556	N	N	5	N	N
34	20240223	160757	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	-55	5	-2.22	1049814635	434419	498.43	2470	2475	2400	3215	1735	2475	2416.59	2.20	83149	2508	2491	2473	2456	2438	2482	2447	149	740	500	1730	5	1	29747874	720	2.34	0.28	12	1.46	1036.00	8646.00	2930	20240115	-17.41	2185	20231031	10.76	2930	-17.41	20240115	2275	6.37	20240108	2930	-17.41	20240115	2185	10.76	20231031	1.31	N	129260	500	148 억	654991	N	N	5	N	N
35	20240223	150752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-40	5	-1.62	1032251085	427168	490.11	2470	2475	2400	3215	1735	2475	2416.50	2.20	83511	2508	2491	2473	2456	2438	2482	2447	149	740	500	1730	5	1	29747874	724	2.35	0.28	12	1.44	1036.00	8646.00	2930	20240115	-16.89	2185	20231031	11.44	2930	-16.89	20240115	2275	7.03	20240108	2930	-16.89	20240115	2185	11.44	20231031	1.31	N	129260	500	148 억	654991	N	N	18	N	N
36	20240223	140753	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	-45	5	-1.82	993204840	411067	471.63	2470	2475	2400	3215	1735	2475	2416.16	2.20	84316	2508	2491	2473	2456	2438	2482	2447	149	740	500	1730	5	1	29747874	723	2.35	0.28	12	1.38	1036.00	8646.00	2930	20240115	-17.06	2185	20231031	11.21	2930	-17.06	20240115	2275	6.81	20240108	2930	-17.06	20240115	2185	11.21	20231031	1.31	N	129260	500	148 억	654991	N	N	18	N	N
37	20240223	130750	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	-50	5	-2.02	967836500	400600	459.63	2470	2475	2400	3215	1735	2475	2415.97	2.20	83636	2508	2491	2473	2456	2438	2482	2447	149	740	500	1730	5	1	29747874	721	2.34	0.28	12	1.35	1036.00	8646.00	2930	20240115	-17.24	2185	20231031	10.98	2930	-17.24	20240115	2275	6.59	20240108	2930	-17.24	20240115	2185	10.98	20231031	1.31	N	129260	500	148 억	654991	N	N	18	N	N
38	20240223	120752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	-50	5	-2.02	948789035	392742	450.61	2470	2475	2400	3215	1735	2475	2415.81	2.20	83841	2508	2491	2473	2456	2438	2482	2447	149	740	500	1730	5	1	29747874	721	2.34	0.28	12	1.32	1036.00	8646.00	2930	20240115	-17.24	2185	20231031	10.98	2930	-17.24	20240115	2275	6.59	20240108	2930	-17.24	20240115	2185	10.98	20231031	1.31	N	129260	500	148 억	654991	N	N	18	N	N
39	20240223	110745	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	-50	5	-2.02	913032435	377977	433.67	2470	2475	2400	3215	1735	2475	2415.58	2.20	82775	2508	2491	2473	2456	2438	2482	2447	149	740	500	1730	5	1	29747874	721	2.34	0.28	12	1.27	1036.00	8646.00	2930	20240115	-17.24	2185	20231031	10.98	2930	-17.24	20240115	2275	6.59	20240108	2930	-17.24	20240115	2185	10.98	20231031	1.31	N	129260	500	148 억	654991	N	N	18	N	N
40	20240223	100748	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-40	5	-1.62	141879045	58362	66.96	2470	2475	2400	3215	1735	2475	2431.02	2.20	407	2508	2491	2473	2456	2438	2482	2447	149	740	500	1730	5	1	29747874	724	2.35	0.28	12	0.20	1036.00	8646.00	2930	20240115	-16.89	2185	20231031	11.44	2930	-16.89	20240115	2275	7.03	20240108	2930	-16.89	20240115	2185	11.44	20231031	1.31	N	129260	500	148 억	654991	N	N	18	N	N
41	20240223	090750	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2475	0	3	0.00	4127910	1670	1.92	2470	2475	2470	3215	1735	2475	2471.80	2.20	-506	2508	2491	2473	2456	2438	2482	2447	149	740	500	1730	5	1	29747874	736	2.39	0.29	12	0.01	1036.00	8646.00	2930	20240115	-15.53	2185	20231031	13.27	2930	-15.53	20240115	2275	8.79	20240108	2930	-15.53	20240115	2185	13.27	20231031	1.31	N	129260	500	148 억	654991	N	N	18	N	N
42	20240222	160741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2475	0	3	0.00	214462755	87033	74.33	2480	2490	2455	3215	1735	2475	2464.15	2.23	-7735	2551	2512	2491	2452	2431	2502	2442	149	740	500	1730	5	1	29747874	736	2.39	0.29	12	0.29	1036.00	8646.00	2930	20240115	-15.53	2185	20231031	13.27	2930	-15.53	20240115	2275	8.79	20240108	2930	-15.53	20240115	2185	13.27	20231031	1.32	N	129260	500	148 억	662705	N	N	18	N	N
43	20240222	150748	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-5	5	-0.20	183442775	74425	63.57	2480	2490	2455	3215	1735	2475	2464.79	2.23	-2397	2551	2512	2491	2452	2431	2502	2442	149	740	500	1730	5	1	29747874	735	2.38	0.29	12	0.25	1036.00	8646.00	2930	20240115	-15.70	2185	20231031	13.04	2930	-15.70	20240115	2275	8.57	20240108	2930	-15.70	20240115	2185	13.04	20231031	1.32	N	129260	500	148 억	662705	N	N	1	N	N
44	20240222	140745	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-5	5	-0.20	170490490	69171	59.08	2480	2490	2455	3215	1735	2475	2464.76	2.23	-2332	2551	2512	2491	2452	2431	2502	2442	149	740	500	1730	5	1	29747874	735	2.38	0.29	12	0.23	1036.00	8646.00	2930	20240115	-15.70	2185	20231031	13.04	2930	-15.70	20240115	2275	8.57	20240108	2930	-15.70	20240115	2185	13.04	20231031	1.32	N	129260	500	148 억	662705	N	N	1	N	N
45	20240222	130734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2460	-15	5	-0.61	162708565	66019	56.39	2480	2490	2455	3215	1735	2475	2464.56	2.23	-2418	2551	2512	2491	2452	2431	2502	2442	149	740	500	1730	5	1	29747874	732	2.37	0.28	12	0.22	1036.00	8646.00	2930	20240115	-16.04	2185	20231031	12.59	2930	-16.04	20240115	2275	8.13	20240108	2930	-16.04	20240115	2185	12.59	20231031	1.32	N	129260	500	148 억	662705	N	N	1	N	N
46	20240222	120744	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2475	0	3	0.00	145758005	59154	50.52	2480	2490	2455	3215	1735	2475	2464.03	2.23	-2517	2551	2512	2491	2452	2431	2502	2442	149	740	500	1730	5	1	29747874	736	2.39	0.29	12	0.20	1036.00	8646.00	2930	20240115	-15.53	2185	20231031	13.27	2930	-15.53	20240115	2275	8.79	20240108	2930	-15.53	20240115	2185	13.27	20231031	1.32	N	129260	500	148 억	662705	N	N	1	N	N
47	20240222	110741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-5	5	-0.20	133166915	54058	46.17	2480	2490	2455	3215	1735	2475	2463.40	2.23	-2176	2551	2512	2491	2452	2431	2502	2442	149	740	500	1730	5	1	29747874	735	2.38	0.29	12	0.18	1036.00	8646.00	2930	20240115	-15.70	2185	20231031	13.04	2930	-15.70	20240115	2275	8.57	20240108	2930	-15.70	20240115	2185	13.04	20231031	1.32	N	129260	500	148 억	662705	N	N	1	N	N
48	20240222	100733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-5	5	-0.20	114013310	46280	39.53	2480	2490	2455	3215	1735	2475	2463.54	2.23	-2644	2551	2512	2491	2452	2431	2502	2442	149	740	500	1730	5	1	29747874	735	2.38	0.29	12	0.16	1036.00	8646.00	2930	20240115	-15.70	2185	20231031	13.04	2930	-15.70	20240115	2275	8.57	20240108	2930	-15.70	20240115	2185	13.04	20231031	1.32	N	129260	500	148 억	662705	N	N	1	N	N
49	20240222	090747	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	15	2	0.61	3830820	1544	1.32	2480	2490	2480	3215	1735	2475	2481.31	2.23	72	2551	2512	2491	2452	2431	2502	2442	149	740	500	1730	5	1	29747874	741	2.40	0.29	12	0.01	1036.00	8646.00	2930	20240115	-15.02	2185	20231031	13.96	2930	-15.02	20240115	2275	9.45	20240108	2930	-15.02	20240115	2185	13.96	20231031	1.32	N	129260	500	148 억	662705	N	N	1	N	N
50	20240221	160740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2475	-50	5	-1.98	291780005	117084	131.27	2525	2530	2470	3280	1770	2525	2492.06	2.29	-20760	2571	2547	2526	2502	2481	2537	2492	149	755	500	1760	5	1	29747874	736	2.39	0.29	12	0.39	1036.00	8646.00	2930	20240115	-15.53	2185	20231031	13.27	2930	-15.53	20240115	2275	8.79	20240108	2930	-15.53	20240115	2185	13.27	20231031	1.41	N	129260	500	148 억	680713	N	N	1	N	N
51	20240221	150734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2480	-45	5	-1.78	281918935	113100	126.81	2525	2530	2475	3280	1770	2525	2492.65	2.29	-20677	2571	2547	2526	2502	2481	2537	2492	149	755	500	1760	5	1	29747874	738	2.39	0.29	12	0.38	1036.00	8646.00	2930	20240115	-15.36	2185	20231031	13.50	2930	-15.36	20240115	2275	9.01	20240108	2930	-15.36	20240115	2185	13.50	20231031	1.41	N	129260	500	148 억	680713	N	N	18	N	N
52	20240221	140734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2480	-45	5	-1.78	229285255	91870	103.00	2525	2530	2475	3280	1770	2525	2495.76	2.29	-18183	2571	2547	2526	2502	2481	2537	2492	149	755	500	1760	5	1	29747874	738	2.39	0.29	12	0.31	1036.00	8646.00	2930	20240115	-15.36	2185	20231031	13.50	2930	-15.36	20240115	2275	9.01	20240108	2930	-15.36	20240115	2185	13.50	20231031	1.41	N	129260	500	148 억	680713	N	N	18	N	N
53	20240221	130733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	-35	5	-1.39	203144170	81341	91.20	2525	2530	2475	3280	1770	2525	2497.44	2.29	-17021	2571	2547	2526	2502	2481	2537	2492	149	755	500	1760	5	1	29747874	741	2.40	0.29	12	0.27	1036.00	8646.00	2930	20240115	-15.02	2185	20231031	13.96	2930	-15.02	20240115	2275	9.45	20240108	2930	-15.02	20240115	2185	13.96	20231031	1.41	N	129260	500	148 억	680713	N	N	18	N	N
54	20240221	120734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	-40	5	-1.58	151236350	60428	67.75	2525	2530	2485	3280	1770	2525	2502.75	2.29	-14599	2571	2547	2526	2502	2481	2537	2492	149	755	500	1760	5	1	29747874	739	2.40	0.29	12	0.20	1036.00	8646.00	2930	20240115	-15.19	2185	20231031	13.73	2930	-15.19	20240115	2275	9.23	20240108	2930	-15.19	20240115	2185	13.73	20231031	1.41	N	129260	500	148 억	680713	N	N	18	N	N
55	20240221	110740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	-15	5	-0.59	80106460	31927	35.80	2525	2530	2500	3280	1770	2525	2509.05	2.29	-8715	2571	2547	2526	2502	2481	2537	2492	149	755	500	1760	5	1	29747874	747	2.42	0.29	12	0.11	1036.00	8646.00	2930	20240115	-14.33	2185	20231031	14.87	2930	-14.33	20240115	2275	10.33	20240108	2930	-14.33	20240115	2185	14.87	20231031	1.41	N	129260	500	148 억	680713	N	N	18	N	N
56	20240221	100733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	-15	5	-0.59	47350315	18867	21.15	2525	2530	2500	3280	1770	2525	2509.69	2.29	-3031	2571	2547	2526	2502	2481	2537	2492	149	755	500	1760	5	1	29747874	747	2.42	0.29	12	0.06	1036.00	8646.00	2930	20240115	-14.33	2185	20231031	14.87	2930	-14.33	20240115	2275	10.33	20240108	2930	-14.33	20240115	2185	14.87	20231031	1.41	N	129260	500	148 억	680713	N	N	18	N	N
57	20240221	090732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	-10	5	-0.40	9994295	3989	4.47	2525	2525	2500	3280	1770	2525	2505.46	2.29	-130	2571	2547	2526	2502	2481	2537	2492	149	755	500	1760	5	1	29747874	748	2.43	0.29	12	0.01	1036.00	8646.00	2930	20240115	-14.16	2185	20231031	15.10	2930	-14.16	20240115	2275	10.55	20240108	2930	-14.16	20240115	2185	15.10	20231031	1.41	N	129260	500	148 억	680713	N	N	18	N	N
58	20240220	160726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	-15	5	-0.59	224476455	89186	57.66	2550	2550	2505	3300	1780	2540	2516.95	2.32	-14977	2573	2556	2538	2521	2503	2565	2530	149	760	500	1770	5	1	29747874	751	2.44	0.29	12	0.30	1036.00	8646.00	2930	20240115	-13.82	2185	20231031	15.56	2930	-13.82	20240115	2275	10.99	20240108	2930	-13.82	20240115	2185	15.56	20231031	1.41	N	129260	500	148 억	690797	N	N	18	N	N
59	20240220	150729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	-20	5	-0.79	219128490	87060	56.28	2550	2550	2505	3300	1780	2540	2516.98	2.32	-14973	2573	2556	2538	2521	2503	2565	2530	149	760	500	1770	5	1	29747874	750	2.43	0.29	12	0.29	1036.00	8646.00	2930	20240115	-13.99	2185	20231031	15.33	2930	-13.99	20240115	2275	10.77	20240108	2930	-13.99	20240115	2185	15.33	20231031	1.41	N	129260	500	148 억	690797	N	N	50	N	N
60	20240220	140726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	-20	5	-0.79	199651585	79324	51.28	2550	2550	2505	3300	1780	2540	2516.91	2.32	-13981	2573	2556	2538	2521	2503	2565	2530	149	760	500	1770	5	1	29747874	750	2.43	0.29	12	0.27	1036.00	8646.00	2930	20240115	-13.99	2185	20231031	15.33	2930	-13.99	20240115	2275	10.77	20240108	2930	-13.99	20240115	2185	15.33	20231031	1.41	N	129260	500	148 억	690797	N	N	50	N	N
61	20240220	130729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	-25	5	-0.98	189391950	75245	48.64	2550	2550	2505	3300	1780	2540	2517.00	2.32	-13071	2573	2556	2538	2521	2503	2565	2530	149	760	500	1770	5	1	29747874	748	2.43	0.29	12	0.25	1036.00	8646.00	2930	20240115	-14.16	2185	20231031	15.10	2930	-14.16	20240115	2275	10.55	20240108	2930	-14.16	20240115	2185	15.10	20231031	1.41	N	129260	500	148 억	690797	N	N	50	N	N
62	20240220	120725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	-25	5	-0.98	154542870	61380	39.68	2550	2550	2505	3300	1780	2540	2517.80	2.32	-11565	2573	2556	2538	2521	2503	2565	2530	149	760	500	1770	5	1	29747874	748	2.43	0.29	12	0.21	1036.00	8646.00	2930	20240115	-14.16	2185	20231031	15.10	2930	-14.16	20240115	2275	10.55	20240108	2930	-14.16	20240115	2185	15.10	20231031	1.41	N	129260	500	148 억	690797	N	N	50	N	N
63	20240220	110726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	-30	5	-1.18	123556650	49053	31.71	2550	2550	2505	3300	1780	2540	2518.84	2.32	-8975	2573	2556	2538	2521	2503	2565	2530	149	760	500	1770	5	1	29747874	747	2.42	0.29	12	0.16	1036.00	8646.00	2930	20240115	-14.33	2185	20231031	14.87	2930	-14.33	20240115	2275	10.33	20240108	2930	-14.33	20240115	2185	14.87	20231031	1.41	N	129260	500	148 억	690797	N	N	50	N	N
64	20240220	100717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	-20	5	-0.79	100061900	39709	25.67	2550	2550	2505	3300	1780	2540	2519.88	2.32	-4199	2573	2556	2538	2521	2503	2565	2530	149	760	500	1770	5	1	29747874	750	2.43	0.29	12	0.13	1036.00	8646.00	2930	20240115	-13.99	2185	20231031	15.33	2930	-13.99	20240115	2275	10.77	20240108	2930	-13.99	20240115	2185	15.33	20231031	1.41	N	129260	500	148 억	690797	N	N	50	N	N
65	20240220	090733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	5	2	0.20	4337100	1704	1.10	2550	2550	2540	3300	1780	2540	2545.25	2.32	-94	2573	2556	2538	2521	2503	2565	2530	149	760	500	1770	5	1	29747874	757	2.46	0.29	12	0.01	1036.00	8646.00	2930	20240115	-13.14	2185	20231031	16.48	2930	-13.14	20240115	2275	11.87	20240108	2930	-13.14	20240115	2185	16.48	20231031	1.41	N	129260	500	148 억	690797	N	N	50	N	N
66	20240219	160727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2540	15	2	0.59	391027045	154013	348.91	2520	2555	2520	3280	1770	2525	2538.92	2.08	70719	2548	2536	2513	2501	2478	2542	2507	149	755	500	1760	5	1	29747874	756	2.45	0.29	12	0.52	1036.00	8646.00	2930	20240115	-13.31	2185	20231031	16.25	2930	-13.31	20240115	2275	11.65	20240108	2930	-13.31	20240115	2185	16.25	20231031	1.52	N	129260	500	148 억	618746	N	N	50	N	N
67	20240219	150732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2540	15	2	0.59	362792180	142884	323.70	2520	2555	2520	3280	1770	2525	2539.07	2.08	69095	2548	2536	2513	2501	2478	2542	2507	149	755	500	1760	5	1	29747874	756	2.45	0.29	12	0.48	1036.00	8646.00	2930	20240115	-13.31	2185	20231031	16.25	2930	-13.31	20240115	2275	11.65	20240108	2930	-13.31	20240115	2185	16.25	20231031	1.52	N	129260	500	148 억	618746	N	N	19	N	N
68	20240219	140731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	20	2	0.79	304195565	119806	271.42	2520	2555	2520	3280	1770	2525	2539.07	2.08	64839	2548	2536	2513	2501	2478	2542	2507	149	755	500	1760	5	1	29747874	757	2.46	0.29	12	0.40	1036.00	8646.00	2930	20240115	-13.14	2185	20231031	16.48	2930	-13.14	20240115	2275	11.87	20240108	2930	-13.14	20240115	2185	16.48	20231031	1.52	N	129260	500	148 억	618746	N	N	19	N	N
69	20240219	130730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	20	2	0.79	245741520	96775	219.24	2520	2555	2520	3280	1770	2525	2539.31	2.08	47471	2548	2536	2513	2501	2478	2542	2507	149	755	500	1760	5	1	29747874	757	2.46	0.29	12	0.33	1036.00	8646.00	2930	20240115	-13.14	2185	20231031	16.48	2930	-13.14	20240115	2275	11.87	20240108	2930	-13.14	20240115	2185	16.48	20231031	1.52	N	129260	500	148 억	618746	N	N	19	N	N
70	20240219	120730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2540	15	2	0.59	223025640	87845	199.01	2520	2555	2520	3280	1770	2525	2538.85	2.08	44608	2548	2536	2513	2501	2478	2542	2507	149	755	500	1760	5	1	29747874	756	2.45	0.29	12	0.30	1036.00	8646.00	2930	20240115	-13.31	2185	20231031	16.25	2930	-13.31	20240115	2275	11.65	20240108	2930	-13.31	20240115	2185	16.25	20231031	1.52	N	129260	500	148 억	618746	N	N	19	N	N
71	20240219	110728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2535	10	2	0.40	208041955	81943	185.64	2520	2555	2520	3280	1770	2525	2538.86	2.08	39532	2548	2536	2513	2501	2478	2542	2507	149	755	500	1760	5	1	29747874	754	2.45	0.29	12	0.28	1036.00	8646.00	2930	20240115	-13.48	2185	20231031	16.02	2930	-13.48	20240115	2275	11.43	20240108	2930	-13.48	20240115	2185	16.02	20231031	1.52	N	129260	500	148 억	618746	N	N	19	N	N
72	20240219	100724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	0	3	0.00	170783865	67256	152.37	2520	2555	2520	3280	1770	2525	2539.31	2.08	34807	2548	2536	2513	2501	2478	2542	2507	149	755	500	1760	5	1	29747874	751	2.44	0.29	12	0.23	1036.00	8646.00	2930	20240115	-13.82	2185	20231031	15.56	2930	-13.82	20240115	2275	10.99	20240108	2930	-13.82	20240115	2185	15.56	20231031	1.52	N	129260	500	148 억	618746	N	N	19	N	N
73	20240219	090723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	20	2	0.79	4261320	1683	3.81	2520	2545	2520	3280	1770	2525	2531.98	2.08	1242	2548	2536	2513	2501	2478	2542	2507	149	755	500	1760	5	1	29747874	757	2.46	0.29	12	0.01	1036.00	8646.00	2930	20240115	-13.14	2185	20231031	16.48	2930	-13.14	20240115	2275	11.87	20240108	2930	-13.14	20240115	2185	16.48	20231031	1.52	N	129260	500	148 억	618746	N	N	19	N	N
74	20240216	160720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	15	2	0.60	110695390	44116	29.55	2510	2525	2490	3260	1760	2510	2509.19	2.10	-4263	2576	2542	2521	2487	2466	2532	2477	149	750	500	1750	5	1	29747874	751	2.44	0.29	12	0.15	1036.00	8646.00	2930	20230210	-13.82	2185	20231031	15.56	2930	-13.82	20240115	2275	10.99	20240108	2930	-13.82	20240115	2185	15.56	20231031	1.47	N	129260	500	148 억	623750	N	N	19	N	N
75	20240216	150726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	15	2	0.60	106280535	42363	28.38	2510	2525	2490	3260	1760	2510	2508.81	2.10	-4458	2576	2542	2521	2487	2466	2532	2477	149	750	500	1750	5	1	29747874	751	2.44	0.29	12	0.14	1036.00	8646.00	2930	20230210	-13.82	2185	20231031	15.56	2930	-13.82	20240115	2275	10.99	20240108	2930	-13.82	20240115	2185	15.56	20231031	1.47	N	129260	500	148 억	623750	N	N	18	N	N
76	20240216	140729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	10	2	0.40	84398715	33678	22.56	2510	2525	2490	3260	1760	2510	2506.05	2.10	-5889	2576	2542	2521	2487	2466	2532	2477	149	750	500	1750	5	1	29747874	750	2.43	0.29	12	0.11	1036.00	8646.00	2930	20230210	-13.99	2185	20231031	15.33	2930	-13.99	20240115	2275	10.77	20240108	2930	-13.99	20240115	2185	15.33	20231031	1.47	N	129260	500	148 억	623750	N	N	18	N	N
77	20240216	130721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	5	2	0.20	72786770	29070	19.47	2510	2525	2490	3260	1760	2510	2503.84	2.10	-5889	2576	2542	2521	2487	2466	2532	2477	149	750	500	1750	5	1	29747874	748	2.43	0.29	12	0.10	1036.00	8646.00	2930	20230210	-14.16	2185	20231031	15.10	2930	-14.16	20240115	2275	10.55	20240108	2930	-14.16	20240115	2185	15.10	20231031	1.47	N	129260	500	148 억	623750	N	N	18	N	N
78	20240216	120724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	5	2	0.20	59840770	23924	16.03	2510	2525	2490	3260	1760	2510	2501.29	2.10	-3584	2576	2542	2521	2487	2466	2532	2477	149	750	500	1750	5	1	29747874	748	2.43	0.29	12	0.08	1036.00	8646.00	2930	20230210	-14.16	2185	20231031	15.10	2930	-14.16	20240115	2275	10.55	20240108	2930	-14.16	20240115	2185	15.10	20231031	1.47	N	129260	500	148 억	623750	N	N	18	N	N
79	20240216	110733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2495	-15	5	-0.60	55100695	22031	14.76	2510	2525	2490	3260	1760	2510	2501.05	2.10	-3475	2576	2542	2521	2487	2466	2532	2477	149	750	500	1750	5	1	29747874	742	2.41	0.29	12	0.07	1036.00	8646.00	2930	20230210	-14.85	2185	20231031	14.19	2930	-14.85	20240115	2275	9.67	20240108	2930	-14.85	20240115	2185	14.19	20231031	1.47	N	129260	500	148 억	623750	N	N	18	N	N
80	20240216	100726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	0	3	0.00	21348500	8515	5.70	2510	2525	2500	3260	1760	2510	2507.16	2.10	-1362	2576	2542	2521	2487	2466	2532	2477	149	750	500	1750	5	1	29747874	747	2.42	0.29	12	0.03	1036.00	8646.00	2930	20230210	-14.33	2185	20231031	14.87	2930	-14.33	20240115	2275	10.33	20240108	2930	-14.33	20240115	2185	14.87	20231031	1.47	N	129260	500	148 억	623750	N	N	18	N	N
81	20240216	090718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	-5	5	-0.20	5795750	2313	1.55	2510	2525	2505	3260	1760	2510	2505.73	2.10	147	2576	2542	2521	2487	2466	2532	2477	149	750	500	1750	5	1	29747874	745	2.42	0.29	12	0.01	1036.00	8646.00	2930	20230210	-14.51	2185	20231031	14.65	2930	-14.51	20240115	2275	10.11	20240108	2930	-14.51	20240115	2185	14.65	20231031	1.47	N	129260	500	148 억	623750	N	N	18	N	N
82	20240215	160719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	-15	5	-0.59	375752940	149151	107.18	2555	2555	2500	3280	1770	2525	2519.28	2.08	3194	2625	2575	2545	2495	2465	2560	2480	149	755	500	1760	5	1	29747874	747	2.42	0.29	12	0.50	1036.00	8646.00	2975	20230209	-15.63	2185	20231031	14.87	2930	-14.33	20240115	2275	10.33	20240108	2930	-14.33	20240115	2185	14.87	20231031	1.53	N	129260	500	148 억	619316	N	N	18	N	N
83	20240215	150724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	-10	5	-0.40	341784995	135618	97.46	2555	2555	2500	3280	1770	2525	2520.20	2.08	11265	2625	2575	2545	2495	2465	2560	2480	149	755	500	1760	5	1	29747874	748	2.43	0.29	12	0.46	1036.00	8646.00	2975	20230209	-15.46	2185	20231031	15.10	2930	-14.16	20240115	2275	10.55	20240108	2930	-14.16	20240115	2185	15.10	20231031	1.53	N	129260	500	148 억	619316	N	N	0	N	N
84	20240215	140720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	-10	5	-0.40	314219100	124639	89.57	2555	2555	2500	3280	1770	2525	2521.03	2.08	13961	2625	2575	2545	2495	2465	2560	2480	149	755	500	1760	5	1	29747874	748	2.43	0.29	12	0.42	1036.00	8646.00	2975	20230209	-15.46	2185	20231031	15.10	2930	-14.16	20240115	2275	10.55	20240108	2930	-14.16	20240115	2185	15.10	20231031	1.53	N	129260	500	148 억	619316	N	N	0	N	N
85	20240215	130709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2530	5	2	0.20	297722825	118084	84.86	2555	2555	2500	3280	1770	2525	2521.28	2.08	15680	2625	2575	2545	2495	2465	2560	2480	149	755	500	1760	5	1	29747874	753	2.44	0.29	12	0.40	1036.00	8646.00	2975	20230209	-14.96	2185	20231031	15.79	2930	-13.65	20240115	2275	11.21	20240108	2930	-13.65	20240115	2185	15.79	20231031	1.53	N	129260	500	148 억	619316	N	N	0	N	N
86	20240215	120719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	-10	5	-0.40	276131220	109498	78.69	2555	2555	2500	3280	1770	2525	2521.79	2.08	15815	2625	2575	2545	2495	2465	2560	2480	149	755	500	1760	5	1	29747874	748	2.43	0.29	12	0.37	1036.00	8646.00	2975	20230209	-15.46	2185	20231031	15.10	2930	-14.16	20240115	2275	10.55	20240108	2930	-14.16	20240115	2185	15.10	20231031	1.53	N	129260	500	148 억	619316	N	N	0	N	N
87	20240215	110716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2540	15	2	0.59	192019280	76112	54.69	2555	2555	2500	3280	1770	2525	2522.85	2.08	14203	2625	2575	2545	2495	2465	2560	2480	149	755	500	1760	5	1	29747874	756	2.45	0.29	12	0.26	1036.00	8646.00	2975	20230209	-14.62	2185	20231031	16.25	2930	-13.31	20240115	2275	11.65	20240108	2930	-13.31	20240115	2185	16.25	20231031	1.53	N	129260	500	148 억	619316	N	N	0	N	N
88	20240215	100714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2530	5	2	0.20	128001065	50705	36.44	2555	2555	2500	3280	1770	2525	2524.43	2.08	12015	2625	2575	2545	2495	2465	2560	2480	149	755	500	1760	5	1	29747874	753	2.44	0.29	12	0.17	1036.00	8646.00	2975	20230209	-14.96	2185	20231031	15.79	2930	-13.65	20240115	2275	11.21	20240108	2930	-13.65	20240115	2185	15.79	20231031	1.53	N	129260	500	148 억	619316	N	N	0	N	N
89	20240215	090716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	0	3	0.00	77616720	30750	22.10	2555	2555	2500	3280	1770	2525	2524.12	2.08	10592	2625	2575	2545	2495	2465	2560	2480	149	755	500	1760	5	1	29747874	751	2.44	0.29	12	0.10	1036.00	8646.00	2975	20230209	-15.13	2185	20231031	15.56	2930	-13.82	20240115	2275	10.99	20240108	2930	-13.82	20240115	2185	15.56	20231031	1.53	N	129260	500	148 억	619316	N	N	0	N	N
90	20240214	160711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	-20	5	-0.79	351461050	137843	132.74	2545	2595	2515	3305	1785	2545	2549.85	2.04	11496	2585	2565	2540	2520	2495	2552	2507	149	760	500	1780	5	1	29747874	751	2.44	0.29	12	0.46	1036.00	8646.00	2980	20230208	-15.27	2185	20231031	15.56	2930	-13.82	20240115	2275	10.99	20240108	2930	-13.82	20240115	2185	15.56	20231031	1.49	N	129260	500	148 억	606304	N	N	0	N	N
91	20240214	150712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2560	15	2	0.59	271419635	106239	102.31	2545	2595	2515	3305	1785	2545	2554.80	2.04	7044	2585	2565	2540	2520	2495	2552	2507	149	760	500	1780	5	1	29747874	762	2.47	0.30	12	0.36	1036.00	8646.00	2980	20230208	-14.09	2185	20231031	17.16	2930	-12.63	20240115	2275	12.53	20240108	2930	-12.63	20240115	2185	17.16	20231031	1.49	N	129260	500	148 억	606304	N	N	0	N	N
92	20240214	140710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2560	15	2	0.59	128306575	50412	48.55	2545	2560	2515	3305	1785	2545	2545.16	2.04	728	2585	2565	2540	2520	2495	2552	2507	149	760	500	1780	5	1	29747874	762	2.47	0.30	12	0.17	1036.00	8646.00	2980	20230208	-14.09	2185	20231031	17.16	2930	-12.63	20240115	2275	12.53	20240108	2930	-12.63	20240115	2185	17.16	20231031	1.49	N	129260	500	148 억	606304	N	N	0	N	N
93	20240214	130711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2555	10	2	0.39	106476120	41856	40.31	2545	2555	2515	3305	1785	2545	2543.87	2.04	53	2585	2565	2540	2520	2495	2552	2507	149	760	500	1780	5	1	29747874	760	2.47	0.30	12	0.14	1036.00	8646.00	2980	20230208	-14.26	2185	20231031	16.93	2930	-12.80	20240115	2275	12.31	20240108	2930	-12.80	20240115	2185	16.93	20231031	1.49	N	129260	500	148 억	606304	N	N	0	N	N
94	20240214	120705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2540	-5	5	-0.20	98221335	38618	37.19	2545	2555	2515	3305	1785	2545	2543.41	2.04	-77	2585	2565	2540	2520	2495	2552	2507	149	760	500	1780	5	1	29747874	756	2.45	0.29	12	0.13	1036.00	8646.00	2980	20230208	-14.77	2185	20231031	16.25	2930	-13.31	20240115	2275	11.65	20240108	2930	-13.31	20240115	2185	16.25	20231031	1.49	N	129260	500	148 억	606304	N	N	0	N	N
95	20240214	110712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	0	3	0.00	70804295	27846	26.82	2545	2555	2515	3305	1785	2545	2542.71	2.04	738	2585	2565	2540	2520	2495	2552	2507	149	760	500	1780	5	1	29747874	757	2.46	0.29	12	0.09	1036.00	8646.00	2980	20230208	-14.60	2185	20231031	16.48	2930	-13.14	20240115	2275	11.87	20240108	2930	-13.14	20240115	2185	16.48	20231031	1.49	N	129260	500	148 억	606304	N	N	0	N	N
96	20240214	090702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	0	3	0.00	11793630	4655	4.48	2545	2545	2515	3305	1785	2545	2533.54	2.04	253	2585	2565	2540	2520	2495	2552	2507	149	760	500	1780	5	1	29747874	757	2.46	0.29	12	0.02	1036.00	8646.00	2980	20230208	-14.60	2185	20231031	16.48	2930	-13.14	20240115	2275	11.87	20240108	2930	-13.14	20240115	2185	16.48	20231031	1.49	N	129260	500	148 억	606304	N	N	0	N	N
97	20240213	160703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	-5	5	-0.20	254345100	100224	97.36	2550	2560	2515	3315	1785	2550	2537.75	2.05	-1884	2630	2590	2560	2520	2490	2575	2505	149	765	500	1780	5	1	29747874	757	2.46	0.29	12	0.34	1036.00	8646.00	2985	20230207	-14.74	2185	20231031	16.48	2930	-13.14	20240115	2275	11.87	20240108	2930	-13.14	20240115	2185	16.48	20231031	1.50	N	129260	500	148 억	610823	N	N	0	N	N
98	20240213	150701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2535	-15	5	-0.59	235059455	92631	89.98	2550	2560	2515	3315	1785	2550	2537.59	2.05	-790	2630	2590	2560	2520	2490	2575	2505	149	765	500	1780	5	1	29747874	754	2.45	0.29	12	0.31	1036.00	8646.00	2985	20230207	-15.08	2185	20231031	16.02	2930	-13.48	20240115	2275	11.43	20240108	2930	-13.48	20240115	2185	16.02	20231031	1.50	N	129260	500	148 억	610823	N	N	0	N	N
99	20240213	140709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2550	0	3	0.00	214858025	84672	82.25	2550	2560	2515	3315	1785	2550	2537.53	2.05	-744	2630	2590	2560	2520	2490	2575	2505	149	765	500	1780	5	1	29747874	759	2.46	0.29	12	0.28	1036.00	8646.00	2985	20230207	-14.57	2185	20231031	16.70	2930	-12.97	20240115	2275	12.09	20240108	2930	-12.97	20240115	2185	16.70	20231031	1.50	N	129260	500	148 억	610823	N	N	0	N	N
100	20240213	130700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2560	10	2	0.39	199452060	78630	76.38	2550	2560	2515	3315	1785	2550	2536.59	2.05	-804	2630	2590	2560	2520	2490	2575	2505	149	765	500	1780	5	1	29747874	762	2.47	0.30	12	0.26	1036.00	8646.00	2985	20230207	-14.24	2185	20231031	17.16	2930	-12.63	20240115	2275	12.53	20240108	2930	-12.63	20240115	2185	17.16	20231031	1.50	N	129260	500	148 억	610823	N	N	0	N	N
101	20240213	120709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2555	5	2	0.20	174210730	68739	66.77	2550	2560	2515	3315	1785	2550	2534.38	2.05	-1349	2630	2590	2560	2520	2490	2575	2505	149	765	500	1780	5	1	29747874	760	2.47	0.30	12	0.23	1036.00	8646.00	2985	20230207	-14.41	2185	20231031	16.93	2930	-12.80	20240115	2275	12.31	20240108	2930	-12.80	20240115	2185	16.93	20231031	1.50	N	129260	500	148 억	610823	N	N	0	N	N
102	20240213	110711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2555	5	2	0.20	164929655	65100	63.24	2550	2560	2515	3315	1785	2550	2533.48	2.05	-1417	2630	2590	2560	2520	2490	2575	2505	149	765	500	1780	5	1	29747874	760	2.47	0.30	12	0.22	1036.00	8646.00	2985	20230207	-14.41	2185	20231031	16.93	2930	-12.80	20240115	2275	12.31	20240108	2930	-12.80	20240115	2185	16.93	20231031	1.50	N	129260	500	148 억	610823	N	N	0	N	N
103	20240213	100558	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	-30	5	-1.18	101927220	40296	39.14	2550	2550	2515	3315	1785	2550	2529.46	2.05	-779	2630	2590	2560	2520	2490	2575	2505	149	765	500	1780	5	1	29747874	750	2.43	0.29	12	0.14	1036.00	8646.00	2985	20230207	-15.58	2185	20231031	15.33	2930	-13.99	20240115	2275	10.77	20240108	2930	-13.99	20240115	2185	15.33	20231031	1.50	N	129260	500	148 억	610823	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History