KissMeData/298690/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

45 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161049	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-15	5	-0.54	295345075	105875	80.80	2825	2825	2765	3640	1960	2800	2789.57	1.31	-15905	-15177	2840	2820	2790	2770	2740	2830	2780	1166	840	1000	2010	5	1	116640000	3248	-1.53	2.55	12	0.09	-1819.00	1092.00	4465	20230302	-37.63	2260	20231024	23.23	3460	-19.51	20240115	2755	1.09	20240227	4465	-37.63	20230302	2260	23.23	20231024	N	298690	1000	1166 억	762700	N	N	9015	N	N
3	20240229	151054	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-10	5	-0.36	259905285	93150	71.09	2825	2825	2765	3640	1960	2800	2790.18	1.31	-14631	-14606	2840	2820	2790	2770	2740	2830	2780	1166	840	1000	2010	5	1	116640000	3254	-1.53	2.55	12	0.08	-1819.00	1092.00	4465	20230302	-37.51	2260	20231024	23.45	3460	-19.36	20240115	2755	1.27	20240227	4465	-37.51	20230302	2260	23.45	20231024	N	298690	1000	1166 억	763974	N	N	814	N	N
4	20240229	141055	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-5	5	-0.18	226912235	81328	62.07	2825	2825	2765	3640	1960	2800	2790.09	1.31	-15931	-16183	2840	2820	2790	2770	2740	2830	2780	1166	840	1000	2010	5	1	116640000	3260	-1.54	2.56	12	0.07	-1819.00	1092.00	4465	20230302	-37.40	2260	20231024	23.67	3460	-19.22	20240115	2755	1.45	20240227	4465	-37.40	20230302	2260	23.67	20231024	N	298690	1000	1166 억	762674	N	N	814	N	N
5	20240229	131052	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	0	3	0.00	208064220	74577	56.92	2825	2825	2765	3640	1960	2800	2789.92	1.31	-16987	-16520	2840	2820	2790	2770	2740	2830	2780	1166	840	1000	2010	5	1	116640000	3266	-1.54	2.56	12	0.06	-1819.00	1092.00	4465	20230302	-37.29	2260	20231024	23.89	3460	-19.08	20240115	2755	1.63	20240227	4465	-37.29	20230302	2260	23.89	20231024	N	298690	1000	1166 억	761618	N	N	814	N	N
6	20240229	121052	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	0	3	0.00	197836275	70915	54.12	2825	2825	2765	3640	1960	2800	2789.77	1.31	-15419	-14959	2840	2820	2790	2770	2740	2830	2780	1166	840	1000	2010	5	1	116640000	3266	-1.54	2.56	12	0.06	-1819.00	1092.00	4465	20230302	-37.29	2260	20231024	23.89	3460	-19.08	20240115	2755	1.63	20240227	4465	-37.29	20230302	2260	23.89	20231024	N	298690	1000	1166 억	763186	N	N	814	N	N
7	20240229	111055	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	0	3	0.00	164576065	58979	45.01	2825	2825	2765	3640	1960	2800	2790.42	1.31	-12052	-11819	2840	2820	2790	2770	2740	2830	2780	1166	840	1000	2010	5	1	116640000	3266	-1.54	2.56	12	0.05	-1819.00	1092.00	4465	20230302	-37.29	2260	20231024	23.89	3460	-19.08	20240115	2755	1.63	20240227	4465	-37.29	20230302	2260	23.89	20231024	N	298690	1000	1166 억	766553	N	N	814	N	N
8	20240229	101056	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	10	2	0.36	128141510	45941	35.06	2825	2825	2765	3640	1960	2800	2789.26	1.32	-7322	-7084	2840	2820	2790	2770	2740	2830	2780	1166	840	1000	2010	5	1	116640000	3278	-1.54	2.57	12	0.04	-1819.00	1092.00	4465	20230302	-37.07	2260	20231024	24.34	3460	-18.79	20240115	2755	2.00	20240227	4465	-37.07	20230302	2260	24.34	20231024	N	298690	1000	1166 억	771283	N	N	814	N	N
9	20240229	091054	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-10	5	-0.36	30286580	10821	8.26	2825	2825	2790	3640	1960	2800	2798.87	1.32	-7754	-7711	2840	2820	2790	2770	2740	2830	2780	1166	840	1000	2010	5	1	116640000	3254	-1.53	2.55	12	0.01	-1819.00	1092.00	4465	20230302	-37.51	2260	20231024	23.45	3460	-19.36	20240115	2755	1.27	20240227	4465	-37.51	20230302	2260	23.45	20231024	N	298690	1000	1166 억	770851	N	N	814	N	N
10	20240228	160952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	35	2	1.27	358720575	128502	34.99	2760	2810	2760	3590	1940	2765	2791.58	1.34	-394	646	2865	2815	2785	2735	2705	2800	2720	1166	825	1000	1990	5	1	116640000	3266	-1.54	2.56	12	0.11	-1819.00	1092.00	4465	20230302	-37.29	2260	20231024	23.89	3460	-19.08	20240115	2755	1.63	20240227	4465	-37.29	20230302	2260	23.89	20231024	N	298690	1000	1166 억	778605	N	N	814	N	N
11	20240228	150950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	40	2	1.45	343152535	122936	33.48	2760	2810	2760	3590	1940	2765	2791.33	1.34	384	1343	2865	2815	2785	2735	2705	2800	2720	1166	825	1000	1990	5	1	116640000	3272	-1.54	2.57	12	0.11	-1819.00	1092.00	4465	20230302	-37.18	2260	20231024	24.12	3460	-18.93	20240115	2755	1.81	20240227	4465	-37.18	20230302	2260	24.12	20231024	N	298690	1000	1166 억	779383	N	N	43	N	N
12	20240228	141052	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	40	2	1.45	299684610	107394	29.24	2760	2810	2760	3590	1940	2765	2790.54	1.34	-262	799	2865	2815	2785	2735	2705	2800	2720	1166	825	1000	1990	5	1	116640000	3272	-1.54	2.57	12	0.09	-1819.00	1092.00	4465	20230302	-37.18	2260	20231024	24.12	3460	-18.93	20240115	2755	1.81	20240227	4465	-37.18	20230302	2260	24.12	20231024	N	298690	1000	1166 억	778737	N	N	43	N	N
13	20240228	131048	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	30	2	1.08	257784305	92445	25.17	2760	2805	2760	3590	1940	2765	2788.54	1.33	-704	358	2865	2815	2785	2735	2705	2800	2720	1166	825	1000	1990	5	1	116640000	3260	-1.54	2.56	12	0.08	-1819.00	1092.00	4465	20230302	-37.40	2260	20231024	23.67	3460	-19.22	20240115	2755	1.45	20240227	4465	-37.40	20230302	2260	23.67	20231024	N	298690	1000	1166 억	778295	N	N	43	N	N
14	20240228	121056	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	40	2	1.45	229563585	82355	22.43	2760	2805	2760	3590	1940	2765	2787.52	1.33	-765	331	2865	2815	2785	2735	2705	2800	2720	1166	825	1000	1990	5	1	116640000	3272	-1.54	2.57	12	0.07	-1819.00	1092.00	4465	20230302	-37.18	2260	20231024	24.12	3460	-18.93	20240115	2755	1.81	20240227	4465	-37.18	20230302	2260	24.12	20231024	N	298690	1000	1166 억	778234	N	N	43	N	N
15	20240228	111011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	35	2	1.27	194726035	69912	19.04	2760	2805	2760	3590	1940	2765	2785.33	1.33	-2300	-2841	2865	2815	2785	2735	2705	2800	2720	1166	825	1000	1990	5	1	116640000	3266	-1.54	2.56	12	0.06	-1819.00	1092.00	4465	20230302	-37.29	2260	20231024	23.89	3460	-19.08	20240115	2755	1.63	20240227	4465	-37.29	20230302	2260	23.89	20231024	N	298690	1000	1166 억	776699	N	N	43	N	N
16	20240228	101053	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	20	2	0.72	108402365	39026	10.63	2760	2795	2760	3590	1940	2765	2777.73	1.34	1592	-1021	2865	2815	2785	2735	2705	2800	2720	1166	825	1000	1990	5	1	116640000	3248	-1.53	2.55	12	0.03	-1819.00	1092.00	4465	20230302	-37.63	2260	20231024	23.23	3460	-19.51	20240115	2755	1.09	20240227	4465	-37.63	20230302	2260	23.23	20231024	N	298690	1000	1166 억	780591	N	N	43	N	N
17	20240228	091056	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	20	2	0.72	39462260	14245	3.88	2760	2795	2760	3590	1940	2765	2770.29	1.34	-65	-41	2865	2815	2785	2735	2705	2800	2720	1166	825	1000	1990	5	1	116640000	3248	-1.53	2.55	12	0.01	-1819.00	1092.00	4465	20230302	-37.63	2260	20231024	23.23	3460	-19.51	20240115	2755	1.09	20240227	4465	-37.63	20230302	2260	23.23	20231024	N	298690	1000	1166 억	778934	N	N	43	N	N
18	20240227	161050	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-60	5	-2.12	1018692810	367022	225.21	2825	2835	2755	3670	1980	2825	2775.58	1.34	-29617	-30188	2871	2847	2831	2807	2791	2840	2800	1166	845	1000	2030	5	1	116640000	3225	-1.52	2.53	12	0.31	-1819.00	1092.00	4465	20230302	-38.07	2260	20231024	22.35	3460	-20.09	20240115	2755	0.36	20240227	4465	-38.07	20230302	2260	22.35	20231024	N	298690	1000	1166 억	778999	N	N	43	N	N
19	20240227	151052	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-60	5	-2.12	995207895	358525	220.00	2825	2835	2755	3670	1980	2825	2775.84	1.34	-29261	-29368	2871	2847	2831	2807	2791	2840	2800	1166	845	1000	2030	5	1	116640000	3225	-1.52	2.53	12	0.31	-1819.00	1092.00	4465	20230302	-38.07	2260	20231024	22.35	3460	-20.09	20240115	2755	0.36	20240227	4465	-38.07	20230302	2260	22.35	20231024	N	298690	1000	1166 억	779355	N	N	99	N	N
20	20240227	141049	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-65	5	-2.30	958762350	345320	211.90	2825	2835	2755	3670	1980	2825	2776.45	1.34	-26824	-28353	2871	2847	2831	2807	2791	2840	2800	1166	845	1000	2030	5	1	116640000	3219	-1.52	2.53	12	0.30	-1819.00	1092.00	4465	20230302	-38.19	2260	20231024	22.12	3460	-20.23	20240115	2755	0.18	20240227	4465	-38.19	20230302	2260	22.12	20231024	N	298690	1000	1166 억	781792	N	N	99	N	N
21	20240227	131010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	-70	5	-2.48	915033980	329486	202.18	2825	2835	2755	3670	1980	2825	2777.16	1.33	-30696	-30695	2871	2847	2831	2807	2791	2840	2800	1166	845	1000	2030	5	1	116640000	3213	-1.51	2.52	12	0.28	-1819.00	1092.00	4465	20230302	-38.30	2260	20231024	21.90	3460	-20.38	20240115	2755	0.00	20240227	4465	-38.30	20230302	2260	21.90	20231024	N	298690	1000	1166 억	777920	N	N	99	N	N
22	20240227	121052	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-60	5	-2.12	777315175	279588	171.56	2825	2835	2760	3670	1980	2825	2780.22	1.33	-31295	-31294	2871	2847	2831	2807	2791	2840	2800	1166	845	1000	2030	5	1	116640000	3225	-1.52	2.53	12	0.24	-1819.00	1092.00	4465	20230302	-38.07	2260	20231024	22.35	3460	-20.09	20240115	2760	0.18	20240227	4465	-38.07	20230302	2260	22.35	20231024	N	298690	1000	1166 억	777321	N	N	99	N	N
23	20240227	111053	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-65	5	-2.30	700180925	251709	154.45	2825	2835	2760	3670	1980	2825	2781.71	1.33	-31613	-33836	2871	2847	2831	2807	2791	2840	2800	1166	845	1000	2030	5	1	116640000	3219	-1.52	2.53	12	0.22	-1819.00	1092.00	4465	20230302	-38.19	2260	20231024	22.12	3460	-20.23	20240115	2760	0.00	20240227	4465	-38.19	20230302	2260	22.12	20231024	N	298690	1000	1166 억	777003	N	N	99	N	N
24	20240227	101047	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-40	5	-1.42	382116370	137069	84.11	2825	2835	2770	3670	1980	2825	2787.77	1.32	-37039	-37561	2871	2847	2831	2807	2791	2840	2800	1166	845	1000	2030	5	1	116640000	3248	-1.53	2.55	12	0.12	-1819.00	1092.00	4465	20230302	-37.63	2260	20231024	23.23	3460	-19.51	20240115	2770	0.54	20240227	4465	-37.63	20230302	2260	23.23	20231024	N	298690	1000	1166 억	771577	N	N	99	N	N
25	20240227	091052	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-45	5	-1.59	97678120	34842	21.38	2825	2835	2780	3670	1980	2825	2803.46	1.38	-2618	-2617	2871	2847	2831	2807	2791	2840	2800	1166	845	1000	2030	5	1	116640000	3243	-1.53	2.55	12	0.03	-1819.00	1092.00	4465	20230302	-37.74	2260	20231024	23.01	3460	-19.65	20240115	2780	0.00	20240227	4465	-37.74	20230302	2260	23.01	20231024	N	298690	1000	1166 억	805998	N	N	99	N	N
26	20240226	161047	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-25	5	-0.88	459810455	162763	63.17	2840	2855	2815	3705	1995	2850	2825.03	1.39	16396	11311	2916	2882	2861	2827	2806	2872	2817	1166	855	1000	2050	5	1	116640000	3295	-1.55	2.59	12	0.14	-1819.00	1092.00	4465	20230302	-36.73	2260	20231024	25.00	3460	-18.35	20240115	2815	0.36	20240226	4465	-36.73	20230302	2260	25.00	20231024	N	298690	1000	1166 억	808616	N	N	99	N	N
27	20240226	151040	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	-20	5	-0.70	443142215	156866	60.88	2840	2855	2815	3705	1995	2850	2824.97	1.39	15891	10779	2916	2882	2861	2827	2806	2872	2817	1166	855	1000	2050	5	1	116640000	3301	-1.56	2.59	12	0.13	-1819.00	1092.00	4465	20230302	-36.62	2260	20231024	25.22	3460	-18.21	20240115	2815	0.53	20240226	4465	-36.62	20230302	2260	25.22	20231024	N	298690	1000	1166 억	808111	N	N	19	N	N
28	20240226	141045	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-25	5	-0.88	403139915	142702	55.38	2840	2855	2815	3705	1995	2850	2825.05	1.39	15674	10634	2916	2882	2861	2827	2806	2872	2817	1166	855	1000	2050	5	1	116640000	3295	-1.55	2.59	12	0.12	-1819.00	1092.00	4465	20230302	-36.73	2260	20231024	25.00	3460	-18.35	20240115	2815	0.36	20240226	4465	-36.73	20230302	2260	25.00	20231024	N	298690	1000	1166 억	807894	N	N	19	N	N
29	20240226	131037	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-25	5	-0.88	372426115	131818	51.16	2840	2855	2815	3705	1995	2850	2825.31	1.39	15674	10668	2916	2882	2861	2827	2806	2872	2817	1166	855	1000	2050	5	1	116640000	3295	-1.55	2.59	12	0.11	-1819.00	1092.00	4465	20230302	-36.73	2260	20231024	25.00	3460	-18.35	20240115	2815	0.36	20240226	4465	-36.73	20230302	2260	25.00	20231024	N	298690	1000	1166 억	807894	N	N	19	N	N
30	20240226	121037	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-25	5	-0.88	334734925	118470	45.98	2840	2855	2815	3705	1995	2850	2825.48	1.39	15674	10677	2916	2882	2861	2827	2806	2872	2817	1166	855	1000	2050	5	1	116640000	3295	-1.55	2.59	12	0.10	-1819.00	1092.00	4465	20230302	-36.73	2260	20231024	25.00	3460	-18.35	20240115	2815	0.36	20240226	4465	-36.73	20230302	2260	25.00	20231024	N	298690	1000	1166 억	807894	N	N	19	N	N
31	20240226	111035	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-25	5	-0.88	267254780	94538	36.69	2840	2855	2815	3705	1995	2850	2826.96	1.39	15674	8223	2916	2882	2861	2827	2806	2872	2817	1166	855	1000	2050	5	1	116640000	3295	-1.55	2.59	12	0.08	-1819.00	1092.00	4465	20230302	-36.73	2260	20231024	25.00	3460	-18.35	20240115	2815	0.36	20240226	4465	-36.73	20230302	2260	25.00	20231024	N	298690	1000	1166 억	807894	N	N	19	N	N
32	20240226	101033	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-25	5	-0.88	220470280	77966	30.26	2840	2855	2815	3705	1995	2850	2827.77	1.38	12070	10321	2916	2882	2861	2827	2806	2872	2817	1166	855	1000	2050	5	1	116640000	3295	-1.55	2.59	12	0.07	-1819.00	1092.00	4465	20230302	-36.73	2260	20231024	25.00	3460	-18.35	20240115	2815	0.36	20240226	4465	-36.73	20230302	2260	25.00	20231024	N	298690	1000	1166 억	804290	N	N	19	N	N
33	20240226	091032	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	-10	5	-0.35	30980170	10909	4.23	2840	2855	2830	3705	1995	2850	2839.87	1.36	-1028	-1114	2916	2882	2861	2827	2806	2872	2817	1166	855	1000	2050	5	1	116640000	3313	-1.56	2.60	12	0.01	-1819.00	1092.00	4465	20230302	-36.39	2260	20231024	25.66	3460	-17.92	20240115	2830	0.35	20240226	4465	-36.39	20230302	2260	25.66	20231024	N	298690	1000	1166 억	791192	N	N	19	N	N
34	20240223	161032	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	-15	5	-0.52	724258340	253935	111.36	2870	2895	2840	3720	2010	2865	2852.14	1.36	-4140	-4052	2915	2890	2875	2850	2835	2882	2842	1166	855	1000	2060	5	1	116640000	3324	-1.57	2.61	12	0.22	-1819.00	1092.00	4465	20230302	-36.17	2260	20231024	26.11	3460	-17.63	20240115	2840	0.35	20240223	4465	-36.17	20230302	2260	26.11	20231024	N	298690	1000	1166 억	792220	N	N	19	N	N
35	20240223	151025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	-20	5	-0.70	707060300	247889	108.71	2870	2895	2840	3720	2010	2865	2852.32	1.36	-3749	-3765	2915	2890	2875	2850	2835	2882	2842	1166	855	1000	2060	5	1	116640000	3318	-1.56	2.61	12	0.21	-1819.00	1092.00	4465	20230302	-36.28	2260	20231024	25.88	3460	-17.77	20240115	2840	0.18	20240223	4465	-36.28	20230302	2260	25.88	20231024	N	298690	1000	1166 억	792611	N	N	3851	N	N
36	20240223	141028	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	-20	5	-0.70	634453700	222370	97.52	2870	2895	2840	3720	2010	2865	2853.14	1.37	1955	1879	2915	2890	2875	2850	2835	2882	2842	1166	855	1000	2060	5	1	116640000	3318	-1.56	2.61	12	0.19	-1819.00	1092.00	4465	20230302	-36.28	2260	20231024	25.88	3460	-17.77	20240115	2840	0.18	20240223	4465	-36.28	20230302	2260	25.88	20231024	N	298690	1000	1166 억	798315	N	N	3851	N	N
37	20240223	131025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	-15	5	-0.52	458983870	160667	70.46	2870	2895	2850	3720	2010	2865	2856.74	1.36	-1340	-1416	2915	2890	2875	2850	2835	2882	2842	1166	855	1000	2060	5	1	116640000	3324	-1.57	2.61	12	0.14	-1819.00	1092.00	4465	20230302	-36.17	2260	20231024	26.11	3460	-17.63	20240115	2850	0.00	20240223	4465	-36.17	20230302	2260	26.11	20231024	N	298690	1000	1166 억	795020	N	N	3851	N	N
38	20240223	121029	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	-5	5	-0.17	323704090	113241	49.66	2870	2895	2850	3720	2010	2865	2858.54	1.37	3333	3257	2915	2890	2875	2850	2835	2882	2842	1166	855	1000	2060	5	1	116640000	3336	-1.57	2.62	12	0.10	-1819.00	1092.00	4465	20230302	-35.95	2260	20231024	26.55	3460	-17.34	20240115	2850	0.35	20240223	4465	-35.95	20230302	2260	26.55	20231024	N	298690	1000	1166 억	799693	N	N	3851	N	N
39	20240223	111015	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	0	3	0.00	235668130	82461	36.16	2870	2895	2850	3720	2010	2865	2857.93	1.37	2428	404	2915	2890	2875	2850	2835	2882	2842	1166	855	1000	2060	5	1	116640000	3342	-1.58	2.62	12	0.07	-1819.00	1092.00	4465	20230302	-35.83	2260	20231024	26.77	3460	-17.20	20240115	2850	0.53	20240223	4465	-35.83	20230302	2260	26.77	20231024	N	298690	1000	1166 억	798788	N	N	3851	N	N
40	20240223	101022	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	-5	5	-0.17	171828655	60178	26.39	2870	2895	2850	3720	2010	2865	2855.33	1.37	5342	1454	2915	2890	2875	2850	2835	2882	2842	1166	855	1000	2060	5	1	116640000	3336	-1.57	2.62	12	0.05	-1819.00	1092.00	4465	20230302	-35.95	2260	20231024	26.55	3460	-17.34	20240115	2850	0.35	20240223	4465	-35.95	20230302	2260	26.55	20231024	N	298690	1000	1166 억	801702	N	N	3851	N	N
41	20240223	091024	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	-10	5	-0.35	29566895	10322	4.53	2870	2895	2850	3720	2010	2865	2864.45	1.36	-1070	-1070	2915	2890	2875	2850	2835	2882	2842	1166	855	1000	2060	5	1	116640000	3330	-1.57	2.61	12	0.01	-1819.00	1092.00	4465	20230302	-36.06	2260	20231024	26.33	3460	-17.49	20240115	2850	0.18	20240223	4465	-36.06	20230302	2260	26.33	20231024	N	298690	1000	1166 억	795290	N	N	3851	N	N
42	20240222	161011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	-25	5	-0.87	651690715	227298	96.43	2890	2900	2860	3755	2025	2890	2867.12	1.37	-9259	-10189	2930	2910	2895	2875	2860	2907	2872	1166	865	1000	2080	5	1	116640000	3342	-1.58	2.62	12	0.19	-1819.00	1092.00	4465	20230302	-35.83	2260	20231024	26.77	3460	-17.20	20240115	2850	0.53	20240215	4465	-35.83	20230302	2260	26.77	20231024	N	298690	1000	1166 억	796360	N	N	3851	N	N
43	20240222	151021	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	-25	5	-0.87	597785200	208494	88.46	2890	2900	2860	3755	2025	2890	2867.16	1.37	-7864	-8787	2930	2910	2895	2875	2860	2907	2872	1166	865	1000	2080	5	1	116640000	3342	-1.58	2.62	12	0.18	-1819.00	1092.00	4465	20230302	-35.83	2260	20231024	26.77	3460	-17.20	20240115	2850	0.53	20240215	4465	-35.83	20230302	2260	26.77	20231024	N	298690	1000	1166 억	797755	N	N	4	N	N
44	20240222	141018	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	-25	5	-0.87	475046905	165624	70.27	2890	2900	2860	3755	2025	2890	2868.23	1.37	-7278	-7259	2930	2910	2895	2875	2860	2907	2872	1166	865	1000	2080	5	1	116640000	3342	-1.58	2.62	12	0.14	-1819.00	1092.00	4465	20230302	-35.83	2260	20231024	26.77	3460	-17.20	20240115	2850	0.53	20240215	4465	-35.83	20230302	2260	26.77	20231024	N	298690	1000	1166 억	798341	N	N	4	N	N
45	20240222	131003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-20	5	-0.69	388835425	135543	57.51	2890	2900	2860	3755	2025	2890	2868.72	1.37	-6578	-6559	2930	2910	2895	2875	2860	2907	2872	1166	865	1000	2080	5	1	116640000	3348	-1.58	2.63	12	0.12	-1819.00	1092.00	4465	20230302	-35.72	2260	20231024	26.99	3460	-17.05	20240115	2850	0.70	20240215	4465	-35.72	20230302	2260	26.99	20231024	N	298690	1000	1166 억	799041	N	N	4	N	N
46	20240222	121014	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-20	5	-0.69	354434515	123551	52.42	2890	2900	2860	3755	2025	2890	2868.73	1.37	-6578	-6559	2930	2910	2895	2875	2860	2907	2872	1166	865	1000	2080	5	1	116640000	3348	-1.58	2.63	12	0.11	-1819.00	1092.00	4465	20230302	-35.72	2260	20231024	26.99	3460	-17.05	20240115	2850	0.70	20240215	4465	-35.72	20230302	2260	26.99	20231024	N	298690	1000	1166 억	799041	N	N	4	N	N
47	20240222	111013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	-15	5	-0.52	291665915	101666	43.13	2890	2900	2860	3755	2025	2890	2868.86	1.37	-6578	-6559	2930	2910	2895	2875	2860	2907	2872	1166	865	1000	2080	5	1	116640000	3353	-1.58	2.63	12	0.09	-1819.00	1092.00	4465	20230302	-35.61	2260	20231024	27.21	3460	-16.91	20240115	2850	0.88	20240215	4465	-35.61	20230302	2260	27.21	20231024	N	298690	1000	1166 억	799041	N	N	4	N	N
48	20240222	101003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-20	5	-0.69	197920475	68953	29.25	2890	2900	2860	3755	2025	2890	2870.37	1.37	-6578	-6559	2930	2910	2895	2875	2860	2907	2872	1166	865	1000	2080	5	1	116640000	3348	-1.58	2.63	12	0.06	-1819.00	1092.00	4465	20230302	-35.72	2260	20231024	26.99	3460	-17.05	20240115	2850	0.70	20240215	4465	-35.72	20230302	2260	26.99	20231024	N	298690	1000	1166 억	799041	N	N	4	N	N
49	20240222	091022	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-5	5	-0.17	20994125	7274	3.09	2890	2900	2880	3755	2025	2890	2886.19	1.38	-3373	-3352	2930	2910	2895	2875	2860	2907	2872	1166	865	1000	2080	5	1	116640000	3365	-1.59	2.64	12	0.01	-1819.00	1092.00	4465	20230302	-35.39	2260	20231024	27.65	3460	-16.62	20240115	2850	1.23	20240215	4465	-35.39	20230302	2260	27.65	20231024	N	298690	1000	1166 억	802246	N	N	4	N	N
50	20240221	161009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-10	5	-0.34	679424495	234835	156.79	2890	2915	2880	3770	2030	2900	2893.20	1.38	-11486	-12063	2936	2917	2901	2882	2866	2910	2875	1166	870	1000	2080	5	1	116640000	3371	-1.59	2.65	12	0.20	-1819.00	1092.00	4465	20230302	-35.27	2260	20231024	27.88	3460	-16.47	20240115	2850	1.40	20240215	4465	-35.27	20230302	2260	27.88	20231024	N	298690	1000	1166 억	805619	N	N	4	N	N
51	20240221	150959	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-10	5	-0.34	645576620	223124	148.97	2890	2915	2880	3770	2030	2900	2893.35	1.38	-11488	-11640	2936	2917	2901	2882	2866	2910	2875	1166	870	1000	2080	5	1	116640000	3371	-1.59	2.65	12	0.19	-1819.00	1092.00	4465	20230302	-35.27	2260	20231024	27.88	3460	-16.47	20240115	2850	1.40	20240215	4465	-35.27	20230302	2260	27.88	20231024	N	298690	1000	1166 억	805617	N	N	2139	N	N
52	20240221	141000	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-5	5	-0.17	517628405	178788	119.37	2890	2915	2885	3770	2030	2900	2895.21	1.38	-12515	-13077	2936	2917	2901	2882	2866	2910	2875	1166	870	1000	2080	5	1	116640000	3377	-1.59	2.65	12	0.15	-1819.00	1092.00	4465	20230302	-35.16	2260	20231024	28.10	3460	-16.33	20240115	2850	1.58	20240215	4465	-35.16	20230302	2260	28.10	20231024	N	298690	1000	1166 억	804590	N	N	2139	N	N
53	20240221	131000	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-5	5	-0.17	433115630	149562	99.85	2890	2915	2885	3770	2030	2900	2895.89	1.38	-9768	-10244	2936	2917	2901	2882	2866	2910	2875	1166	870	1000	2080	5	1	116640000	3377	-1.59	2.65	12	0.13	-1819.00	1092.00	4465	20230302	-35.16	2260	20231024	28.10	3460	-16.33	20240115	2850	1.58	20240215	4465	-35.16	20230302	2260	28.10	20231024	N	298690	1000	1166 억	807337	N	N	2139	N	N
54	20240221	121003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-15	5	-0.52	392914175	135637	90.56	2890	2915	2885	3770	2030	2900	2896.81	1.39	-7096	-8743	2936	2917	2901	2882	2866	2910	2875	1166	870	1000	2080	5	1	116640000	3365	-1.59	2.64	12	0.12	-1819.00	1092.00	4465	20230302	-35.39	2260	20231024	27.65	3460	-16.62	20240115	2850	1.23	20240215	4465	-35.39	20230302	2260	27.65	20231024	N	298690	1000	1166 억	810009	N	N	2139	N	N
55	20240221	111009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-5	5	-0.17	222564020	76762	51.25	2890	2915	2890	3770	2030	2900	2899.40	1.38	-10771	-10771	2936	2917	2901	2882	2866	2910	2875	1166	870	1000	2080	5	1	116640000	3377	-1.59	2.65	12	0.07	-1819.00	1092.00	4465	20230302	-35.16	2260	20231024	28.10	3460	-16.33	20240115	2850	1.58	20240215	4465	-35.16	20230302	2260	28.10	20231024	N	298690	1000	1166 억	806334	N	N	2139	N	N
56	20240221	101000	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	10	2	0.34	86850395	29939	19.99	2890	2915	2890	3770	2030	2900	2900.91	1.40	1354	-1376	2936	2917	2901	2882	2866	2910	2875	1166	870	1000	2080	5	1	116640000	3394	-1.60	2.66	12	0.03	-1819.00	1092.00	4465	20230302	-34.83	2260	20231024	28.76	3460	-15.90	20240115	2850	2.11	20240215	4465	-34.83	20230302	2260	28.76	20231024	N	298690	1000	1166 억	818459	N	N	2139	N	N
57	20240221	091000	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2915	15	2	0.52	15680790	5422	3.62	2890	2915	2890	3770	2030	2900	2892.07	1.40	468	468	2936	2917	2901	2882	2866	2910	2875	1166	870	1000	2080	5	1	116640000	3400	-1.60	2.67	12	0.00	-1819.00	1092.00	4465	20230302	-34.71	2260	20231024	28.98	3460	-15.75	20240115	2850	2.28	20240215	4465	-34.71	20230302	2260	28.98	20231024	N	298690	1000	1166 억	817573	N	N	2139	N	N
58	20240220	160955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-10	5	-0.34	431513600	149032	49.78	2920	2920	2885	3780	2040	2910	2895.43	1.40	-12942	-11637	2976	2942	2916	2882	2856	2960	2900	1166	870	1000	2090	5	1	116640000	3383	-1.59	2.66	12	0.13	-1819.00	1092.00	4465	20230302	-35.05	2260	20231024	28.32	3460	-16.18	20240115	2850	1.75	20240215	4465	-35.05	20230302	2260	28.32	20231024	N	298690	1000	1166 억	817105	N	N	2139	N	N
59	20240220	150954	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-5	5	-0.17	411105265	141997	47.43	2920	2920	2885	3780	2040	2910	2895.17	1.40	-12403	-11518	2976	2942	2916	2882	2856	2960	2900	1166	870	1000	2090	5	1	116640000	3388	-1.60	2.66	12	0.12	-1819.00	1092.00	4465	20230302	-34.94	2260	20231024	28.54	3460	-16.04	20240115	2850	1.93	20240215	4465	-34.94	20230302	2260	28.54	20231024	N	298690	1000	1166 억	817644	N	N	370	N	N
60	20240220	140951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-10	5	-0.34	393217820	135832	45.37	2920	2920	2885	3780	2040	2910	2894.88	1.40	-12346	-11809	2976	2942	2916	2882	2856	2960	2900	1166	870	1000	2090	5	1	116640000	3383	-1.59	2.66	12	0.12	-1819.00	1092.00	4465	20230302	-35.05	2260	20231024	28.32	3460	-16.18	20240115	2850	1.75	20240215	4465	-35.05	20230302	2260	28.32	20231024	N	298690	1000	1166 억	817701	N	N	370	N	N
61	20240220	130955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-5	5	-0.17	369222650	127572	42.61	2920	2920	2885	3780	2040	2910	2894.23	1.40	-11352	-11352	2976	2942	2916	2882	2856	2960	2900	1166	870	1000	2090	5	1	116640000	3388	-1.60	2.66	12	0.11	-1819.00	1092.00	4465	20230302	-34.94	2260	20231024	28.54	3460	-16.04	20240115	2850	1.93	20240215	4465	-34.94	20230302	2260	28.54	20231024	N	298690	1000	1166 억	818695	N	N	370	N	N
62	20240220	120946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-15	5	-0.52	316150690	109250	36.49	2920	2920	2885	3780	2040	2910	2893.83	1.40	-11352	-11352	2976	2942	2916	2882	2856	2960	2900	1166	870	1000	2090	5	1	116640000	3377	-1.59	2.65	12	0.09	-1819.00	1092.00	4465	20230302	-35.16	2260	20231024	28.10	3460	-16.33	20240115	2850	1.58	20240215	4465	-35.16	20230302	2260	28.10	20231024	N	298690	1000	1166 억	818695	N	N	370	N	N
63	20240220	110950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-20	5	-0.69	265486105	91733	30.64	2920	2920	2885	3780	2040	2910	2894.12	1.40	-12459	-12459	2976	2942	2916	2882	2856	2960	2900	1166	870	1000	2090	5	1	116640000	3371	-1.59	2.65	12	0.08	-1819.00	1092.00	4465	20230302	-35.27	2260	20231024	27.88	3460	-16.47	20240115	2850	1.40	20240215	4465	-35.27	20230302	2260	27.88	20231024	N	298690	1000	1166 억	817588	N	N	370	N	N
64	20240220	100942	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-5	5	-0.17	208439230	72014	24.05	2920	2920	2885	3780	2040	2910	2894.43	1.40	-13271	-13271	2976	2942	2916	2882	2856	2960	2900	1166	870	1000	2090	5	1	116640000	3388	-1.60	2.66	12	0.06	-1819.00	1092.00	4465	20230302	-34.94	2260	20231024	28.54	3460	-16.04	20240115	2850	1.93	20240215	4465	-34.94	20230302	2260	28.54	20231024	N	298690	1000	1166 억	816776	N	N	370	N	N
65	20240220	091000	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-5	5	-0.17	45040210	15492	5.17	2920	2920	2900	3780	2040	2910	2907.32	1.40	-11507	-11507	2976	2942	2916	2882	2856	2960	2900	1166	870	1000	2090	5	1	116640000	3388	-1.60	2.66	12	0.01	-1819.00	1092.00	4465	20230302	-34.94	2260	20231024	28.54	3460	-16.04	20240115	2850	1.93	20240215	4465	-34.94	20230302	2260	28.54	20231024	N	298690	1000	1166 억	818540	N	N	370	N	N
66	20240219	160955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-5	5	-0.17	869022805	299173	116.38	2895	2950	2890	3785	2045	2915	2904.72	1.42	-11017	-17199	2938	2926	2908	2896	2878	2932	2902	1166	870	1000	2090	5	1	116640000	3394	-1.60	2.66	12	0.26	-1819.00	1092.00	4465	20230302	-34.83	2260	20231024	28.76	3460	-15.90	20240115	2850	2.11	20240215	4465	-34.83	20230302	2260	28.76	20231024	N	298690	1000	1166 억	830047	N	N	370	N	N
67	20240219	150959	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-15	5	-0.51	849565530	292485	113.78	2895	2950	2890	3785	2045	2915	2904.63	1.43	-8150	-13650	2938	2926	2908	2896	2878	2932	2902	1166	870	1000	2090	5	1	116640000	3383	-1.59	2.66	12	0.25	-1819.00	1092.00	4465	20230302	-35.05	2260	20231024	28.32	3460	-16.18	20240115	2850	1.75	20240215	4465	-35.05	20230302	2260	28.32	20231024	N	298690	1000	1166 억	832914	N	N	4963	N	N
68	20240219	140959	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-15	5	-0.51	711866770	244984	95.30	2895	2950	2890	3785	2045	2915	2905.75	1.43	-7312	-10023	2938	2926	2908	2896	2878	2932	2902	1166	870	1000	2090	5	1	116640000	3383	-1.59	2.66	12	0.21	-1819.00	1092.00	4465	20230302	-35.05	2260	20231024	28.32	3460	-16.18	20240115	2850	1.75	20240215	4465	-35.05	20230302	2260	28.32	20231024	N	298690	1000	1166 억	833752	N	N	4963	N	N
69	20240219	130956	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-10	5	-0.34	548795945	188816	73.45	2895	2950	2890	3785	2045	2915	2906.49	1.45	5867	3429	2938	2926	2908	2896	2878	2932	2902	1166	870	1000	2090	5	1	116640000	3388	-1.60	2.66	12	0.16	-1819.00	1092.00	4465	20230302	-34.94	2260	20231024	28.54	3460	-16.04	20240115	2850	1.93	20240215	4465	-34.94	20230302	2260	28.54	20231024	N	298690	1000	1166 억	846931	N	N	4963	N	N
70	20240219	120955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-5	5	-0.17	466806910	160638	62.49	2895	2950	2890	3785	2045	2915	2905.93	1.46	7927	5495	2938	2926	2908	2896	2878	2932	2902	1166	870	1000	2090	5	1	116640000	3394	-1.60	2.66	12	0.14	-1819.00	1092.00	4465	20230302	-34.83	2260	20231024	28.76	3460	-15.90	20240115	2850	2.11	20240215	4465	-34.83	20230302	2260	28.76	20231024	N	298690	1000	1166 억	848991	N	N	4963	N	N
71	20240219	110952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-5	5	-0.17	364473280	125401	48.78	2895	2950	2890	3785	2045	2915	2906.43	1.46	9599	7842	2938	2926	2908	2896	2878	2932	2902	1166	870	1000	2090	5	1	116640000	3394	-1.60	2.66	12	0.11	-1819.00	1092.00	4465	20230302	-34.83	2260	20231024	28.76	3460	-15.90	20240115	2850	2.11	20240215	4465	-34.83	20230302	2260	28.76	20231024	N	298690	1000	1166 억	850663	N	N	4963	N	N
72	20240219	100948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-10	5	-0.34	279006450	96009	37.35	2895	2950	2890	3785	2045	2915	2906.00	1.46	11638	10704	2938	2926	2908	2896	2878	2932	2902	1166	870	1000	2090	5	1	116640000	3388	-1.60	2.66	12	0.08	-1819.00	1092.00	4465	20230302	-34.94	2260	20231024	28.54	3460	-16.04	20240115	2850	1.93	20240215	4465	-34.94	20230302	2260	28.54	20231024	N	298690	1000	1166 억	852702	N	N	4963	N	N
73	20240219	090950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-20	5	-0.69	112304170	38684	15.05	2895	2950	2890	3785	2045	2915	2902.98	1.47	16701	16562	2938	2926	2908	2896	2878	2932	2902	1166	870	1000	2090	5	1	116640000	3377	-1.59	2.65	12	0.03	-1819.00	1092.00	4465	20230302	-35.16	2260	20231024	28.10	3460	-16.33	20240115	2850	1.58	20240215	4465	-35.16	20230302	2260	28.10	20231024	N	298690	1000	1166 억	857765	N	N	4963	N	N
74	20240216	160941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2915	20	2	0.69	740270270	255052	16.59	2900	2920	2890	3760	2030	2895	2902.43	1.44	-37765	-45654	3118	3006	2928	2816	2738	2967	2777	1166	865	1000	2080	5	1	116640000	3400	-1.60	2.67	12	0.22	-1819.00	1092.00	4505	20230210	-35.29	2260	20231024	28.98	3460	-15.75	20240115	2850	2.28	20240215	4465	-34.71	20230302	2260	28.98	20231024	N	298690	1000	1166 억	841062	N	N	4963	N	N
75	20240216	150950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	10	2	0.35	623408970	214821	13.97	2900	2920	2890	3760	2030	2895	2901.99	1.44	-37814	-45567	3118	3006	2928	2816	2738	2967	2777	1166	865	1000	2080	5	1	116640000	3388	-1.60	2.66	12	0.18	-1819.00	1092.00	4505	20230210	-35.52	2260	20231024	28.54	3460	-16.04	20240115	2850	1.93	20240215	4465	-34.94	20230302	2260	28.54	20231024	N	298690	1000	1166 억	841013	N	N	2845	N	N
76	20240216	140953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	10	2	0.35	515236485	177637	11.55	2900	2920	2890	3760	2030	2895	2900.50	1.44	-37841	-45133	3118	3006	2928	2816	2738	2967	2777	1166	865	1000	2080	5	1	116640000	3388	-1.60	2.66	12	0.15	-1819.00	1092.00	4505	20230210	-35.52	2260	20231024	28.54	3460	-16.04	20240115	2850	1.93	20240215	4465	-34.94	20230302	2260	28.54	20231024	N	298690	1000	1166 억	840986	N	N	2845	N	N
77	20240216	130948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	10	2	0.35	485853010	167523	10.89	2900	2920	2890	3760	2030	2895	2900.22	1.44	-38513	-45805	3118	3006	2928	2816	2738	2967	2777	1166	865	1000	2080	5	1	116640000	3388	-1.60	2.66	12	0.14	-1819.00	1092.00	4505	20230210	-35.52	2260	20231024	28.54	3460	-16.04	20240115	2850	1.93	20240215	4465	-34.94	20230302	2260	28.54	20231024	N	298690	1000	1166 억	840314	N	N	2845	N	N
78	20240216	120951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	0	3	0.00	425624080	146738	9.54	2900	2920	2890	3760	2030	2895	2900.57	1.44	-38617	-45909	3118	3006	2928	2816	2738	2967	2777	1166	865	1000	2080	5	1	116640000	3377	-1.59	2.65	12	0.13	-1819.00	1092.00	4505	20230210	-35.74	2260	20231024	28.10	3460	-16.33	20240115	2850	1.58	20240215	4465	-35.16	20230302	2260	28.10	20231024	N	298690	1000	1166 억	840210	N	N	2845	N	N
79	20240216	110957	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	5	2	0.17	303525905	104595	6.80	2900	2920	2890	3760	2030	2895	2901.92	1.44	-37177	-42383	3118	3006	2928	2816	2738	2967	2777	1166	865	1000	2080	5	1	116640000	3383	-1.59	2.66	12	0.09	-1819.00	1092.00	4505	20230210	-35.63	2260	20231024	28.32	3460	-16.18	20240115	2850	1.75	20240215	4465	-35.05	20230302	2260	28.32	20231024	N	298690	1000	1166 억	841650	N	N	2845	N	N
80	20240216	100950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	0	3	0.00	249046600	85832	5.58	2900	2920	2890	3760	2030	2895	2901.56	1.45	-35200	-37984	3118	3006	2928	2816	2738	2967	2777	1166	865	1000	2080	5	1	116640000	3377	-1.59	2.65	12	0.07	-1819.00	1092.00	4505	20230210	-35.74	2260	20231024	28.10	3460	-16.33	20240115	2850	1.58	20240215	4465	-35.16	20230302	2260	28.10	20231024	N	298690	1000	1166 억	843627	N	N	2845	N	N
81	20240216	090943	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	10	2	0.35	30041990	10328	0.67	2900	2920	2900	3760	2030	2895	2908.79	1.50	-6769	-7132	3118	3006	2928	2816	2738	2967	2777	1166	865	1000	2080	5	1	116640000	3388	-1.60	2.66	12	0.01	-1819.00	1092.00	4505	20230210	-35.52	2260	20231024	28.54	3460	-16.04	20240115	2850	1.93	20240215	4465	-34.94	20230302	2260	28.54	20231024	N	298690	1000	1166 억	872058	N	N	2845	N	N
82	20240215	160941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-150	5	-4.93	4472389110	1532427	232.27	3040	3040	2850	3955	2135	3045	2918.44	1.51	-206703	-208693	3265	3155	3100	2990	2935	3127	2962	1166	910	1000	2190	5	1	116640000	3377	-1.59	2.65	12	1.31	-1819.00	1092.00	4505	20230210	-35.74	2260	20231024	28.10	3460	-16.33	20240115	2850	1.58	20240215	4465	-35.16	20230302	2260	28.10	20231024	N	298690	1000	1166 억	878827	N	N	2845	N	N
83	20240215	150947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-155	5	-5.09	4418149460	1513682	229.43	3040	3040	2850	3955	2135	3045	2918.74	1.51	-203892	-205380	3265	3155	3100	2990	2935	3127	2962	1166	910	1000	2190	5	1	116640000	3371	-1.59	2.65	12	1.30	-1819.00	1092.00	4505	20230210	-35.85	2260	20231024	27.88	3460	-16.47	20240115	2850	1.40	20240215	4465	-35.27	20230302	2260	27.88	20231024	N	298690	1000	1166 억	881638	N	N	1907	N	N
84	20240215	140941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-155	5	-5.09	4123553860	1411786	213.98	3040	3040	2850	3955	2135	3045	2920.73	1.52	-200215	-195232	3265	3155	3100	2990	2935	3127	2962	1166	910	1000	2190	5	1	116640000	3371	-1.59	2.65	12	1.21	-1819.00	1092.00	4505	20230210	-35.85	2260	20231024	27.88	3460	-16.47	20240115	2850	1.40	20240215	4465	-35.27	20230302	2260	27.88	20231024	N	298690	1000	1166 억	885315	N	N	1907	N	N
85	20240215	130915	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2915	-130	5	-4.27	3620682405	1238386	187.70	3040	3040	2850	3955	2135	3045	2923.63	1.60	-155163	-147157	3265	3155	3100	2990	2935	3127	2962	1166	910	1000	2190	5	1	116640000	3400	-1.60	2.67	12	1.06	-1819.00	1092.00	4505	20230210	-35.29	2260	20231024	28.98	3460	-15.75	20240115	2850	2.28	20240215	4465	-34.71	20230302	2260	28.98	20231024	N	298690	1000	1166 억	930367	N	N	1907	N	N
86	20240215	120941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-140	5	-4.60	3394207285	1160522	175.90	3040	3040	2850	3955	2135	3045	2924.63	1.63	-137507	-129491	3265	3155	3100	2990	2935	3127	2962	1166	910	1000	2190	5	1	116640000	3388	-1.60	2.66	12	0.99	-1819.00	1092.00	4505	20230210	-35.52	2260	20231024	28.54	3460	-16.04	20240115	2850	1.93	20240215	4465	-34.94	20230302	2260	28.54	20231024	N	298690	1000	1166 억	948023	N	N	1907	N	N
87	20240215	110934	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-140	5	-4.60	3038832925	1037784	157.30	3040	3040	2850	3955	2135	3045	2928.10	1.64	-128373	-120260	3265	3155	3100	2990	2935	3127	2962	1166	910	1000	2190	5	1	116640000	3388	-1.60	2.66	12	0.89	-1819.00	1092.00	4505	20230210	-35.52	2260	20231024	28.54	3460	-16.04	20240115	2850	1.93	20240215	4465	-34.94	20230302	2260	28.54	20231024	N	298690	1000	1166 억	957157	N	N	1907	N	N
88	20240215	100934	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-135	5	-4.43	1841461930	622540	94.36	3040	3040	2880	3955	2135	3045	2957.86	1.66	-114865	-100702	3265	3155	3100	2990	2935	3127	2962	1166	910	1000	2190	5	1	116640000	3394	-1.60	2.66	12	0.53	-1819.00	1092.00	4505	20230210	-35.41	2260	20231024	28.76	3460	-15.90	20240115	2880	1.04	20240215	4465	-34.83	20230302	2260	28.76	20231024	N	298690	1000	1166 억	970665	N	N	1907	N	N
89	20240215	090937	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	-50	5	-1.64	431848205	143926	21.81	3040	3040	2945	3955	2135	3045	3000.22	1.74	-69396	-69396	3265	3155	3100	2990	2935	3127	2962	1166	910	1000	2190	5	1	116640000	3493	-1.65	2.74	12	0.12	-1819.00	1092.00	4505	20230210	-33.52	2260	20231024	32.52	3460	-13.44	20240115	2930	2.22	20240201	4465	-32.92	20230302	2260	32.52	20231024	N	298690	1000	1166 억	1016134	N	N	1907	N	N
90	20240214	160930	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3045	-115	5	-3.64	1782351660	574741	132.43	3140	3210	3045	4105	2215	3160	3100.99	1.86	-13558	-2178	3296	3227	3131	3062	2966	3262	3097	1166	945	1000	2270	5	1	116640000	3552	-1.67	2.79	12	0.49	-1819.00	1092.00	4505	20230210	-32.41	2260	20231024	34.73	3460	-11.99	20240115	2930	3.92	20240201	4465	-31.80	20230302	2260	34.73	20231024	N	298690	1000	1166 억	1085530	N	N	1907	N	N
91	20240214	150933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3090	-70	5	-2.22	1418310730	455589	104.98	3140	3210	3050	4105	2215	3160	3112.93	1.83	-32475	-20873	3296	3227	3131	3062	2966	3262	3097	1166	945	1000	2270	5	1	116640000	3604	-1.70	2.83	12	0.39	-1819.00	1092.00	4505	20230210	-31.41	2260	20231024	36.73	3460	-10.69	20240115	2930	5.46	20240201	4465	-30.80	20230302	2260	36.73	20231024	N	298690	1000	1166 억	1066613	N	N	368	N	N
92	20240214	140928	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3105	-55	5	-1.74	665316190	214288	49.38	3140	3150	3070	4105	2215	3160	3104.26	1.85	-19439	-8114	3296	3227	3131	3062	2966	3262	3097	1166	945	1000	2270	5	1	116640000	3622	-1.71	2.84	12	0.18	-1819.00	1092.00	4505	20230210	-31.08	2260	20231024	37.39	3460	-10.26	20240115	2930	5.97	20240201	4465	-30.46	20230302	2260	37.39	20231024	N	298690	1000	1166 억	1079649	N	N	368	N	N
93	20240214	130931	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3105	-55	5	-1.74	594328185	191413	44.11	3140	3150	3070	4105	2215	3160	3104.37	1.86	-13450	-1921	3296	3227	3131	3062	2966	3262	3097	1166	945	1000	2270	5	1	116640000	3622	-1.71	2.84	12	0.16	-1819.00	1092.00	4505	20230210	-31.08	2260	20231024	37.39	3460	-10.26	20240115	2930	5.97	20240201	4465	-30.46	20230302	2260	37.39	20231024	N	298690	1000	1166 억	1085638	N	N	368	N	N
94	20240214	120923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3110	-50	5	-1.58	544969555	175493	40.44	3140	3150	3070	4105	2215	3160	3104.73	1.88	-5405	6319	3296	3227	3131	3062	2966	3262	3097	1166	945	1000	2270	5	1	116640000	3628	-1.71	2.85	12	0.15	-1819.00	1092.00	4505	20230210	-30.97	2260	20231024	37.61	3460	-10.12	20240115	2930	6.14	20240201	4465	-30.35	20230302	2260	37.61	20231024	N	298690	1000	1166 억	1093683	N	N	368	N	N
95	20240214	110929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3110	-50	5	-1.58	456049525	146787	33.82	3140	3150	3070	4105	2215	3160	3106.15	1.88	-3232	5989	3296	3227	3131	3062	2966	3262	3097	1166	945	1000	2270	5	1	116640000	3628	-1.71	2.85	12	0.13	-1819.00	1092.00	4505	20230210	-30.97	2260	20231024	37.61	3460	-10.12	20240115	2930	6.14	20240201	4465	-30.35	20230302	2260	37.61	20231024	N	298690	1000	1166 억	1095856	N	N	368	N	N
96	20240214	090921	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3100	-60	5	-1.90	154830710	49723	11.46	3140	3150	3070	4105	2215	3160	3111.93	1.90	10855	11218	3296	3227	3131	3062	2966	3262	3097	1166	945	1000	2270	5	1	116640000	3616	-1.70	2.84	12	0.04	-1819.00	1092.00	4505	20230210	-31.19	2260	20231024	37.17	3460	-10.40	20240115	2930	5.80	20240201	4465	-30.57	20230302	2260	37.17	20231024	N	298690	1000	1166 억	1109943	N	N	368	N	N
97	20240213	160918	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3160	100	2	3.27	1347370145	430700	196.18	3060	3200	3035	3975	2145	3060	3128.34	1.88	193381	196636	3160	3110	3075	3025	2990	3092	3007	1166	915	1000	2200	5	1	116640000	3686	-1.74	2.89	12	0.37	-1819.00	1092.00	4505	20230210	-29.86	2260	20231024	39.82	3460	-8.67	20240115	2930	7.85	20240201	4465	-29.23	20230302	2260	39.82	20231024	N	298690	1000	1166 억	1097501	N	N	368	N	N
98	20240213	150918	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3155	95	2	3.10	1276113150	408105	185.89	3060	3200	3035	3975	2145	3060	3126.97	1.88	191491	192017	3160	3110	3075	3025	2990	3092	3007	1166	915	1000	2200	5	1	116640000	3680	-1.73	2.89	12	0.35	-1819.00	1092.00	4505	20230210	-29.97	2260	20231024	39.60	3460	-8.82	20240115	2930	7.68	20240201	4465	-29.34	20230302	2260	39.60	20231024	N	298690	1000	1166 억	1095611	N	N	435	N	N
99	20240213	140926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3170	110	2	3.59	1108148830	354854	161.63	3060	3200	3035	3975	2145	3060	3122.88	1.84	167686	169253	3160	3110	3075	3025	2990	3092	3007	1166	915	1000	2200	5	1	116640000	3697	-1.74	2.90	12	0.30	-1819.00	1092.00	4505	20230210	-29.63	2260	20231024	40.27	3460	-8.38	20240115	2930	8.19	20240201	4465	-29.00	20230302	2260	40.27	20231024	N	298690	1000	1166 억	1071806	N	N	435	N	N
100	20240213	130914	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3120	60	2	1.96	548780445	178394	81.26	3060	3130	3035	3975	2145	3060	3076.25	1.67	68702	67159	3160	3110	3075	3025	2990	3092	3007	1166	915	1000	2200	5	1	116640000	3639	-1.72	2.86	12	0.15	-1819.00	1092.00	4505	20230210	-30.74	2260	20231024	38.05	3460	-9.83	20240115	2930	6.48	20240201	4465	-30.12	20230302	2260	38.05	20231024	N	298690	1000	1166 억	972822	N	N	435	N	N
101	20240213	120925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3120	60	2	1.96	474394205	154558	70.40	3060	3120	3035	3975	2145	3060	3069.38	1.65	59325	55279	3160	3110	3075	3025	2990	3092	3007	1166	915	1000	2200	5	1	116640000	3639	-1.72	2.86	12	0.13	-1819.00	1092.00	4505	20230210	-30.74	2260	20231024	38.05	3460	-9.83	20240115	2930	6.48	20240201	4465	-30.12	20230302	2260	38.05	20231024	N	298690	1000	1166 억	963445	N	N	435	N	N
102	20240213	110948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3105	45	2	1.47	378322850	123627	56.31	3060	3105	3035	3975	2145	3060	3060.20	1.62	39599	35195	3160	3110	3075	3025	2990	3092	3007	1166	915	1000	2200	5	1	116640000	3622	-1.71	2.84	12	0.11	-1819.00	1092.00	4505	20230210	-31.08	2260	20231024	37.39	3460	-10.26	20240115	2930	5.97	20240201	4465	-30.46	20230302	2260	37.39	20231024	N	298690	1000	1166 억	943719	N	N	435	N	N
103	20240213	100806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3055	-5	5	-0.16	166534725	54424	24.79	3060	3075	3040	3975	2145	3060	3059.95	1.58	14842	11096	3160	3110	3075	3025	2990	3092	3007	1166	915	1000	2200	5	1	116640000	3563	-1.68	2.80	12	0.05	-1819.00	1092.00	4505	20230210	-32.19	2260	20231024	35.18	3460	-11.71	20240115	2930	4.27	20240201	4465	-31.58	20230302	2260	35.18	20231024	N	298690	1000	1166 억	918962	N	N	435	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History