KissMeData/004360/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11350	20	2	0.18	203209130	17914	34.84	11330	11730	11260	14720	7940	11330	11343.59	9.63	0	-1116	11483	11406	11323	11246	11163	11365	11205	97	3390	500	7930	10	1	19308690	2192	2.48	0.26	12	0.09	4583.00	44218.00	52900	20230202	-78.54	10050	20231024	12.94	12200	-6.97	20240102	11240	0.98	20240122	52900	-78.54	20230202	10050	12.94	20231024	0.03	N	004360	500	96 억	1858683	N	N	26	N	N
3	20240123	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11360	30	2	0.26	184176210	16238	31.58	11330	11730	11260	14720	7940	11330	11342.30	9.63	0	-680	11483	11406	11323	11246	11163	11365	11205	97	3390	500	7930	10	1	19308690	2193	2.48	0.26	12	0.08	4583.00	44218.00	52900	20230202	-78.53	10050	20231024	13.03	12200	-6.89	20240102	11240	1.07	20240122	52900	-78.53	20230202	10050	13.03	20231024	0.03	N	004360	500	96 억	1858683	N	N	26	N	N
4	20240123	100156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	0	3	0.00	148636640	13104	25.48	11330	11730	11260	14720	7940	11330	11342.84	9.63	0	-287	11483	11406	11323	11246	11163	11365	11205	97	3390	500	7930	10	1	19308690	2188	2.47	0.26	12	0.07	4583.00	44218.00	52900	20230202	-78.58	10050	20231024	12.74	12200	-7.13	20240102	11240	0.80	20240122	52900	-78.58	20230202	10050	12.74	20231024	0.03	N	004360	500	96 억	1858683	N	N	26	N	N
5	20240123	090156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11310	-20	5	-0.18	2262440	200	0.39	11330	11330	11300	14720	7940	11330	11312.20	9.63	0	-156	11483	11406	11323	11246	11163	11365	11205	97	3390	500	7930	10	1	19308690	2184	2.47	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.62	10050	20231024	12.54	12200	-7.30	20240102	11240	0.62	20240122	52900	-78.62	20230202	10050	12.54	20231024	0.03	N	004360	500	96 억	1858683	N	N	26	N	N
6	20240119	160155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11370	0	3	0.00	652837310	57372	100.73	11430	11500	11310	14780	7960	11370	11379.02	9.77	0	-1411	11583	11476	11363	11256	11143	11420	11200	97	3410	500	7950	10	1	19308690	2195	2.48	0.26	12	0.30	4583.00	44218.00	52900	20230202	-78.51	10050	20231024	13.13	12200	-6.80	20240102	11250	1.07	20240118	52900	-78.51	20230202	10050	13.13	20231024	0.03	N	004360	500	96 억	1887235	N	N	1	N	N
7	20240119	150155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11380	10	2	0.09	611621620	53746	94.37	11430	11500	11310	14780	7960	11370	11379.85	9.77	0	-1740	11583	11476	11363	11256	11143	11420	11200	97	3410	500	7950	10	1	19308690	2197	2.48	0.26	12	0.28	4583.00	44218.00	52900	20230202	-78.49	10050	20231024	13.23	12200	-6.72	20240102	11250	1.16	20240118	52900	-78.49	20230202	10050	13.23	20231024	0.03	N	004360	500	96 억	1887235	N	N	5	N	N
8	20240119	140155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11370	0	3	0.00	568952460	49993	87.78	11430	11500	11310	14780	7960	11370	11380.64	9.77	0	-2317	11583	11476	11363	11256	11143	11420	11200	97	3410	500	7950	10	1	19308690	2195	2.48	0.26	12	0.26	4583.00	44218.00	52900	20230202	-78.51	10050	20231024	13.13	12200	-6.80	20240102	11250	1.07	20240118	52900	-78.51	20230202	10050	13.13	20231024	0.03	N	004360	500	96 억	1887235	N	N	5	N	N
9	20240119	130156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	-40	5	-0.35	482083360	42347	74.35	11430	11500	11310	14780	7960	11370	11384.12	9.77	0	137	11583	11476	11363	11256	11143	11420	11200	97	3410	500	7950	10	1	19308690	2188	2.47	0.26	12	0.22	4583.00	44218.00	52900	20230202	-78.58	10050	20231024	12.74	12200	-7.13	20240102	11250	0.71	20240118	52900	-78.58	20230202	10050	12.74	20231024	0.03	N	004360	500	96 억	1887235	N	N	5	N	N
10	20240119	120156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11380	10	2	0.09	385683120	33847	59.43	11430	11500	11310	14780	7960	11370	11394.90	9.77	0	5963	11583	11476	11363	11256	11143	11420	11200	97	3410	500	7950	10	1	19308690	2197	2.48	0.26	12	0.18	4583.00	44218.00	52900	20230202	-78.49	10050	20231024	13.23	12200	-6.72	20240102	11250	1.16	20240118	52900	-78.49	20230202	10050	13.23	20231024	0.03	N	004360	500	96 억	1887235	N	N	5	N	N
11	20240119	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11380	10	2	0.09	274201800	24069	42.26	11430	11500	11310	14780	7960	11370	11392.32	9.77	0	6388	11583	11476	11363	11256	11143	11420	11200	97	3410	500	7950	10	1	19308690	2197	2.48	0.26	12	0.12	4583.00	44218.00	52900	20230202	-78.49	10050	20231024	13.23	12200	-6.72	20240102	11250	1.16	20240118	52900	-78.49	20230202	10050	13.23	20231024	0.03	N	004360	500	96 억	1887235	N	N	5	N	N
12	20240119	100157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11410	40	2	0.35	170794790	15033	26.39	11430	11430	11310	14780	7960	11370	11361.32	9.77	0	6822	11583	11476	11363	11256	11143	11420	11200	97	3410	500	7950	10	1	19308690	2203	2.49	0.26	12	0.08	4583.00	44218.00	52900	20230202	-78.43	10050	20231024	13.53	12200	-6.48	20240102	11250	1.42	20240118	52900	-78.43	20230202	10050	13.53	20231024	0.03	N	004360	500	96 억	1887235	N	N	5	N	N
13	20240119	090155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11350	-20	5	-0.18	4300990	378	0.66	11430	11430	11350	14780	7960	11370	11378.28	9.77	0	-221	11583	11476	11363	11256	11143	11420	11200	97	3410	500	7950	10	1	19308690	2192	2.48	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.54	10050	20231024	12.94	12200	-6.97	20240102	11250	0.89	20240118	52900	-78.54	20230202	10050	12.94	20231024	0.03	N	004360	500	96 억	1887235	N	N	5	N	N
14	20240118	160155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11370	0	3	0.00	644348390	56898	57.87	11430	11470	11250	14780	7960	11370	11324.60	9.77	0	611	11970	11670	11510	11210	11050	11590	11130	97	3410	500	7950	10	1	19308690	2195	2.48	0.26	12	0.29	4583.00	44218.00	52900	20230202	-78.51	10050	20231024	13.13	12200	-6.80	20240102	11250	1.07	20240118	52900	-78.51	20230202	10050	13.13	20231024	0.04	N	004360	500	96 억	1887014	N	N	5	N	N
15	20240118	150154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	-70	5	-0.62	618698630	54642	55.57	11430	11470	11250	14780	7960	11370	11322.74	9.77	0	357	11970	11670	11510	11210	11050	11590	11130	97	3410	500	7950	10	1	19308690	2182	2.47	0.26	12	0.28	4583.00	44218.00	52900	20230202	-78.64	10050	20231024	12.44	12200	-7.38	20240102	11250	0.44	20240118	52900	-78.64	20230202	10050	12.44	20231024	0.04	N	004360	500	96 억	1887014	N	N	23	N	N
16	20240118	140156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11290	-80	5	-0.70	540354000	47716	48.53	11430	11470	11250	14780	7960	11370	11324.35	9.77	0	-911	11970	11670	11510	11210	11050	11590	11130	97	3410	500	7950	10	1	19308690	2180	2.46	0.26	12	0.25	4583.00	44218.00	52900	20230202	-78.66	10050	20231024	12.34	12200	-7.46	20240102	11250	0.36	20240118	52900	-78.66	20230202	10050	12.34	20231024	0.04	N	004360	500	96 억	1887014	N	N	23	N	N
17	20240118	130155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11340	-30	5	-0.26	460172890	40622	41.31	11430	11470	11250	14780	7960	11370	11328.14	9.77	0	1015	11970	11670	11510	11210	11050	11590	11130	97	3410	500	7950	10	1	19308690	2190	2.47	0.26	12	0.21	4583.00	44218.00	52900	20230202	-78.56	10050	20231024	12.84	12200	-7.05	20240102	11250	0.80	20240118	52900	-78.56	20230202	10050	12.84	20231024	0.04	N	004360	500	96 억	1887014	N	N	23	N	N
18	20240118	120156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11340	-30	5	-0.26	364122970	32136	32.68	11430	11470	11250	14780	7960	11370	11330.65	9.77	0	10	11970	11670	11510	11210	11050	11590	11130	97	3410	500	7950	10	1	19308690	2190	2.47	0.26	12	0.17	4583.00	44218.00	52900	20230202	-78.56	10050	20231024	12.84	12200	-7.05	20240102	11250	0.80	20240118	52900	-78.56	20230202	10050	12.84	20231024	0.04	N	004360	500	96 억	1887014	N	N	23	N	N
19	20240118	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11410	40	2	0.35	325829320	28761	29.25	11430	11470	11250	14780	7960	11370	11328.81	9.77	0	586	11970	11670	11510	11210	11050	11590	11130	97	3410	500	7950	10	1	19308690	2203	2.49	0.26	12	0.15	4583.00	44218.00	52900	20230202	-78.43	10050	20231024	13.53	12200	-6.48	20240102	11250	1.42	20240118	52900	-78.43	20230202	10050	13.53	20231024	0.04	N	004360	500	96 억	1887014	N	N	23	N	N
20	20240118	100156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11370	0	3	0.00	261791850	23156	23.55	11430	11440	11250	14780	7960	11370	11305.48	9.77	0	-2207	11970	11670	11510	11210	11050	11590	11130	97	3410	500	7950	10	1	19308690	2195	2.48	0.26	12	0.12	4583.00	44218.00	52900	20230202	-78.51	10050	20231024	13.13	12200	-6.80	20240102	11250	1.07	20240118	52900	-78.51	20230202	10050	13.13	20231024	0.04	N	004360	500	96 억	1887014	N	N	23	N	N
21	20240118	090154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11370	0	3	0.00	1763060	155	0.16	11430	11430	11370	14780	7960	11370	11375.82	9.77	0	-113	11970	11670	11510	11210	11050	11590	11130	97	3410	500	7950	10	1	19308690	2195	2.48	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.51	10050	20231024	13.13	12200	-6.80	20240102	11300	0.62	20240112	52900	-78.51	20230202	10050	13.13	20231024	0.04	N	004360	500	96 억	1887014	N	N	23	N	N
22	20240117	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11370	-240	5	-2.07	1135557280	98224	148.48	11700	11810	11350	15090	8130	11610	11560.97	9.84	0	-11803	12143	11876	11743	11476	11343	11810	11410	97	3480	500	8120	10	1	19308690	2195	2.48	0.26	12	0.51	4583.00	44218.00	52900	20230202	-78.51	10050	20231024	13.13	12200	-6.80	20240102	11300	0.62	20240112	52900	-78.51	20230202	10050	13.13	20231024	0.03	N	004360	500	96 억	1899915	N	N	23	N	N
23	20240117	150156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11450	-160	5	-1.38	1028285360	88802	134.24	11700	11810	11380	15090	8130	11610	11579.53	9.84	0	-9804	12143	11876	11743	11476	11343	11810	11410	97	3480	500	8120	10	1	19308690	2211	2.50	0.26	12	0.46	4583.00	44218.00	52900	20230202	-78.36	10050	20231024	13.93	12200	-6.15	20240102	11300	1.33	20240112	52900	-78.36	20230202	10050	13.93	20231024	0.03	N	004360	500	96 억	1899915	N	N	48	N	N
24	20240117	140154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11470	-140	5	-1.21	879318930	75755	114.52	11700	11810	11420	15090	8130	11610	11607.40	9.84	0	-6777	12143	11876	11743	11476	11343	11810	11410	97	3480	500	8120	10	1	19308690	2215	2.50	0.26	12	0.39	4583.00	44218.00	52900	20230202	-78.32	10050	20231024	14.13	12200	-5.98	20240102	11300	1.50	20240112	52900	-78.32	20230202	10050	14.13	20231024	0.03	N	004360	500	96 억	1899915	N	N	48	N	N
25	20240117	130154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11560	-50	5	-0.43	770253040	66232	100.12	11700	11810	11430	15090	8130	11610	11629.62	9.84	0	-5939	12143	11876	11743	11476	11343	11810	11410	97	3480	500	8120	10	1	19308690	2232	2.52	0.26	12	0.34	4583.00	44218.00	52900	20230202	-78.15	10050	20231024	15.02	12200	-5.25	20240102	11300	2.30	20240112	52900	-78.15	20230202	10050	15.02	20231024	0.03	N	004360	500	96 억	1899915	N	N	48	N	N
26	20240117	120155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11550	-60	5	-0.52	582591580	49924	75.47	11700	11810	11540	15090	8130	11610	11669.57	9.84	0	1574	12143	11876	11743	11476	11343	11810	11410	97	3480	500	8120	10	1	19308690	2230	2.52	0.26	12	0.26	4583.00	44218.00	52900	20230202	-78.17	10050	20231024	14.93	12200	-5.33	20240102	11300	2.21	20240112	52900	-78.17	20230202	10050	14.93	20231024	0.03	N	004360	500	96 억	1899915	N	N	48	N	N
27	20240117	110155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11690	80	2	0.69	443596910	37960	57.38	11700	11810	11550	15090	8130	11610	11685.91	9.84	0	2636	12143	11876	11743	11476	11343	11810	11410	97	3480	500	8120	10	1	19308690	2257	2.55	0.26	12	0.20	4583.00	44218.00	52900	20230202	-77.90	10050	20231024	16.32	12200	-4.18	20240102	11300	3.45	20240112	52900	-77.90	20230202	10050	16.32	20231024	0.03	N	004360	500	96 억	1899915	N	N	48	N	N
28	20240117	100155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11760	150	2	1.29	314380170	26914	40.69	11700	11810	11550	15090	8130	11610	11680.92	9.84	0	3660	12143	11876	11743	11476	11343	11810	11410	97	3480	500	8120	10	1	19308690	2271	2.57	0.27	12	0.14	4583.00	44218.00	52900	20230202	-77.77	10050	20231024	17.01	12200	-3.61	20240102	11300	4.07	20240112	52900	-77.77	20230202	10050	17.01	20231024	0.03	N	004360	500	96 억	1899915	N	N	48	N	N
29	20240117	090154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11680	70	2	0.60	16218970	1387	2.10	11700	11700	11640	15090	8130	11610	11693.74	9.84	0	-288	12143	11876	11743	11476	11343	11810	11410	97	3480	500	8120	10	1	19308690	2255	2.55	0.26	12	0.01	4583.00	44218.00	52900	20230202	-77.92	10050	20231024	16.22	12200	-4.26	20240102	11300	3.36	20240112	52900	-77.92	20230202	10050	16.22	20231024	0.03	N	004360	500	96 억	1899915	N	N	48	N	N
30	20240116	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11610	-300	5	-2.52	753347300	64377	32.19	11890	12010	11610	15480	8340	11910	11702.15	9.97	0	-24222	12430	12170	11840	11580	11250	12300	11710	97	3570	500	8330	10	1	19308690	2242	2.53	0.26	12	0.33	4583.00	44218.00	52900	20230202	-78.05	10050	20231024	15.52	12200	-4.84	20240102	11300	2.74	20240112	52900	-78.05	20230202	10050	15.52	20231024	0.03	N	004360	500	96 억	1924111	N	N	48	N	N
31	20240116	150154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11640	-270	5	-2.27	663448730	56647	28.32	11890	12010	11620	15480	8340	11910	11711.98	9.97	0	-19713	12430	12170	11840	11580	11250	12300	11710	97	3570	500	8330	10	1	19308690	2248	2.54	0.26	12	0.29	4583.00	44218.00	52900	20230202	-78.00	10050	20231024	15.82	12200	-4.59	20240102	11300	3.01	20240112	52900	-78.00	20230202	10050	15.82	20231024	0.03	N	004360	500	96 억	1924111	N	N	98	N	N
32	20240116	140155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11660	-250	5	-2.10	601692470	51350	25.68	11890	12010	11620	15480	8340	11910	11717.47	9.97	0	-16640	12430	12170	11840	11580	11250	12300	11710	97	3570	500	8330	10	1	19308690	2251	2.54	0.26	12	0.27	4583.00	44218.00	52900	20230202	-77.96	10050	20231024	16.02	12200	-4.43	20240102	11300	3.19	20240112	52900	-77.96	20230202	10050	16.02	20231024	0.03	N	004360	500	96 억	1924111	N	N	98	N	N
33	20240116	130154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11640	-270	5	-2.27	540971210	46136	23.07	11890	12010	11620	15480	8340	11910	11725.57	9.97	0	-15097	12430	12170	11840	11580	11250	12300	11710	97	3570	500	8330	10	1	19308690	2248	2.54	0.26	12	0.24	4583.00	44218.00	52900	20230202	-78.00	10050	20231024	15.82	12200	-4.59	20240102	11300	3.01	20240112	52900	-78.00	20230202	10050	15.82	20231024	0.03	N	004360	500	96 억	1924111	N	N	98	N	N
34	20240116	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11640	-270	5	-2.27	468033410	39879	19.94	11890	12010	11620	15480	8340	11910	11736.33	9.97	0	-11203	12430	12170	11840	11580	11250	12300	11710	97	3570	500	8330	10	1	19308690	2248	2.54	0.26	12	0.21	4583.00	44218.00	52900	20230202	-78.00	10050	20231024	15.82	12200	-4.59	20240102	11300	3.01	20240112	52900	-78.00	20230202	10050	15.82	20231024	0.03	N	004360	500	96 억	1924111	N	N	98	N	N
35	20240116	110154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11720	-190	5	-1.60	414068010	35252	17.63	11890	12010	11620	15480	8340	11910	11745.93	9.97	0	-8482	12430	12170	11840	11580	11250	12300	11710	97	3570	500	8330	10	1	19308690	2263	2.56	0.27	12	0.18	4583.00	44218.00	52900	20230202	-77.84	10050	20231024	16.62	12200	-3.93	20240102	11300	3.72	20240112	52900	-77.84	20230202	10050	16.62	20231024	0.03	N	004360	500	96 억	1924111	N	N	98	N	N
36	20240116	100155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11750	-160	5	-1.34	254287340	21555	10.78	11890	12010	11660	15480	8340	11910	11797.13	9.97	0	-7244	12430	12170	11840	11580	11250	12300	11710	97	3570	500	8330	10	1	19308690	2269	2.56	0.27	12	0.11	4583.00	44218.00	52900	20230202	-77.79	10050	20231024	16.92	12200	-3.69	20240102	11300	3.98	20240112	52900	-77.79	20230202	10050	16.92	20231024	0.03	N	004360	500	96 억	1924111	N	N	98	N	N
37	20240116	090154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11890	-20	5	-0.17	19134330	1611	0.81	11890	11890	11820	15480	8340	11910	11877.26	9.97	0	-772	12430	12170	11840	11580	11250	12300	11710	97	3570	500	8330	10	1	19308690	2296	2.59	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.52	10050	20231024	18.31	12200	-2.54	20240102	11300	5.22	20240112	52900	-77.52	20230202	10050	18.31	20231024	0.03	N	004360	500	96 억	1924111	N	N	98	N	N
38	20240115	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11910	380	2	3.30	2362667520	198980	145.74	11550	12100	11510	14980	8080	11530	11873.90	9.75	6228	40164	11736	11632	11466	11362	11196	11685	11415	97	3450	500	8070	10	1	19308690	2300	2.60	0.27	12	1.03	4583.00	44218.00	52900	20230202	-77.49	10050	20231024	18.51	12200	-2.38	20240102	11300	5.40	20240112	52900	-77.49	20230202	10050	18.51	20231024	0.03	N	004360	500	96 억	1882635	N	N	98	N	N
39	20240115	150154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11890	360	2	3.12	2273768330	191508	140.27	11550	12100	11510	14980	8080	11530	11873.15	9.75	6228	38952	11736	11632	11466	11362	11196	11685	11415	97	3450	500	8070	10	1	19308690	2296	2.59	0.27	12	0.99	4583.00	44218.00	52900	20230202	-77.52	10050	20231024	18.31	12200	-2.54	20240102	11300	5.22	20240112	52900	-77.52	20230202	10050	18.31	20231024	0.03	N	004360	500	96 억	1882635	N	N	840	N	N
40	20240115	140155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11900	370	2	3.21	2151367100	181201	132.72	11550	12100	11510	14980	8080	11530	11873.01	9.75	6228	39891	11736	11632	11466	11362	11196	11685	11415	97	3450	500	8070	10	1	19308690	2298	2.60	0.27	12	0.94	4583.00	44218.00	52900	20230202	-77.50	10050	20231024	18.41	12200	-2.46	20240102	11300	5.31	20240112	52900	-77.50	20230202	10050	18.41	20231024	0.03	N	004360	500	96 억	1882635	N	N	840	N	N
41	20240115	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11890	360	2	3.12	2057147990	173302	126.93	11550	12100	11510	14980	8080	11530	11870.50	9.75	6228	40251	11736	11632	11466	11362	11196	11685	11415	97	3450	500	8070	10	1	19308690	2296	2.59	0.27	12	0.90	4583.00	44218.00	52900	20230202	-77.52	10050	20231024	18.31	12200	-2.54	20240102	11300	5.22	20240112	52900	-77.52	20230202	10050	18.31	20231024	0.03	N	004360	500	96 억	1882635	N	N	840	N	N
42	20240115	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11870	340	2	2.95	1926454480	162331	118.90	11550	12100	11510	14980	8080	11530	11867.65	9.75	6228	39779	11736	11632	11466	11362	11196	11685	11415	97	3450	500	8070	10	1	19308690	2292	2.59	0.27	12	0.84	4583.00	44218.00	52900	20230202	-77.56	10050	20231024	18.11	12200	-2.70	20240102	11300	5.04	20240112	52900	-77.56	20230202	10050	18.11	20231024	0.03	N	004360	500	96 억	1882635	N	N	840	N	N
43	20240115	110153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11820	290	2	2.52	1830726940	154273	112.99	11550	12100	11510	14980	8080	11530	11867.02	9.75	6228	40635	11736	11632	11466	11362	11196	11685	11415	97	3450	500	8070	10	1	19308690	2282	2.58	0.27	12	0.80	4583.00	44218.00	52900	20230202	-77.66	10050	20231024	17.61	12200	-3.11	20240102	11300	4.60	20240112	52900	-77.66	20230202	10050	17.61	20231024	0.03	N	004360	500	96 억	1882635	N	N	840	N	N
44	20240115	100153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12030	500	2	4.34	1607558690	135486	99.23	11550	12100	11510	14980	8080	11530	11865.37	9.75	6228	39848	11736	11632	11466	11362	11196	11685	11415	97	3450	500	8070	10	1	19308690	2323	2.62	0.27	12	0.70	4583.00	44218.00	52900	20230202	-77.26	10050	20231024	19.70	12200	-1.39	20240102	11300	6.46	20240112	52900	-77.26	20230202	10050	19.70	20231024	0.03	N	004360	500	96 억	1882635	N	N	840	N	N
45	20240115	090154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11690	160	2	1.39	49230510	4231	3.10	11550	11720	11550	14980	8080	11530	11638.20	9.75	6228	1412	11736	11632	11466	11362	11196	11685	11415	97	3450	500	8070	10	1	19308690	2257	2.55	0.26	12	0.02	4583.00	44218.00	52900	20230202	-77.90	10050	20231024	16.32	12200	-4.18	20240102	11300	3.45	20240112	52900	-77.90	20230202	10050	16.32	20231024	0.03	N	004360	500	96 억	1882635	N	N	840	N	N
46	20240112	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11530	0	3	0.00	1540734640	134889	213.17	11510	11570	11300	14980	8080	11530	11422.14	9.66	6688	18471	11683	11606	11543	11466	11403	11645	11505	97	3450	500	8070	10	1	19308690	2226	2.52	0.26	12	0.70	4583.00	44218.00	52900	20230202	-78.20	10050	20231024	14.73	12200	-5.49	20240102	11300	2.04	20240112	52900	-78.20	20230202	10050	14.73	20231024	0.03	N	004360	500	96 억	1865515	N	N	840	N	N
47	20240112	150154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11520	-10	5	-0.09	1429265010	125209	197.87	11510	11570	11300	14980	8080	11530	11415.03	9.66	6688	14486	11683	11606	11543	11466	11403	11645	11505	97	3450	500	8070	10	1	19308690	2224	2.51	0.26	12	0.65	4583.00	44218.00	52900	20230202	-78.22	10050	20231024	14.63	12200	-5.57	20240102	11300	1.95	20240112	52900	-78.22	20230202	10050	14.63	20231024	0.03	N	004360	500	96 억	1865515	N	N	47	N	N
48	20240112	140154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11510	-20	5	-0.17	1120717640	98351	155.43	11510	11550	11300	14980	8080	11530	11395.08	9.66	6688	4872	11683	11606	11543	11466	11403	11645	11505	97	3450	500	8070	10	1	19308690	2222	2.51	0.26	12	0.51	4583.00	44218.00	52900	20230202	-78.24	10050	20231024	14.53	12200	-5.66	20240102	11300	1.86	20240112	52900	-78.24	20230202	10050	14.53	20231024	0.03	N	004360	500	96 억	1865515	N	N	47	N	N
49	20240112	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11380	-150	5	-1.30	965401330	84756	133.94	11510	11550	11300	14980	8080	11530	11390.36	9.66	6688	-1751	11683	11606	11543	11466	11403	11645	11505	97	3450	500	8070	10	1	19308690	2197	2.48	0.26	12	0.44	4583.00	44218.00	52900	20230202	-78.49	10050	20231024	13.23	12200	-6.72	20240102	11300	0.71	20240112	52900	-78.49	20230202	10050	13.23	20231024	0.03	N	004360	500	96 억	1865515	N	N	47	N	N
50	20240112	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11440	-90	5	-0.78	895737480	78646	124.29	11510	11550	11300	14980	8080	11530	11389.49	9.66	6688	-4364	11683	11606	11543	11466	11403	11645	11505	97	3450	500	8070	10	1	19308690	2209	2.50	0.26	12	0.41	4583.00	44218.00	52900	20230202	-78.37	10050	20231024	13.83	12200	-6.23	20240102	11300	1.24	20240112	52900	-78.37	20230202	10050	13.83	20231024	0.03	N	004360	500	96 억	1865515	N	N	47	N	N
51	20240112	110153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11430	-100	5	-0.87	790306360	69420	109.71	11510	11540	11300	14980	8080	11530	11384.42	9.66	6688	-6880	11683	11606	11543	11466	11403	11645	11505	97	3450	500	8070	10	1	19308690	2207	2.49	0.26	12	0.36	4583.00	44218.00	52900	20230202	-78.39	10050	20231024	13.73	12200	-6.31	20240102	11300	1.15	20240112	52900	-78.39	20230202	10050	13.73	20231024	0.03	N	004360	500	96 억	1865515	N	N	47	N	N
52	20240112	100154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	-230	5	-1.99	524323920	46025	72.74	11510	11540	11300	14980	8080	11530	11392.15	9.66	6688	-12125	11683	11606	11543	11466	11403	11645	11505	97	3450	500	8070	10	1	19308690	2182	2.47	0.26	12	0.24	4583.00	44218.00	52900	20230202	-78.64	10050	20231024	12.44	12200	-7.38	20240102	11300	0.00	20240112	52900	-78.64	20230202	10050	12.44	20231024	0.03	N	004360	500	96 억	1865515	N	N	47	N	N
53	20240112	090154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11500	-30	5	-0.26	34795260	3026	4.78	11510	11540	11480	14980	8080	11530	11498.76	9.66	6688	71	11683	11606	11543	11466	11403	11645	11505	97	3450	500	8070	10	1	19308690	2220	2.51	0.26	12	0.02	4583.00	44218.00	52900	20230202	-78.26	10050	20231024	14.43	12200	-5.74	20240102	11470	0.26	20240108	52900	-78.26	20230202	10050	14.43	20231024	0.03	N	004360	500	96 억	1865515	N	N	47	N	N
54	20240111	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11530	10	2	0.09	724356090	62869	124.46	11520	11620	11480	14970	8070	11520	11521.67	9.65	4554	-5570	11760	11640	11580	11460	11400	11610	11430	97	3450	500	8060	10	1	19308690	2226	2.52	0.26	12	0.33	4583.00	44218.00	52900	20230202	-78.20	10050	20231024	14.73	12200	-5.49	20240102	11470	0.52	20240108	52900	-78.20	20230202	10050	14.73	20231024	0.03	N	004360	500	96 억	1863177	N	N	47	N	N
55	20240111	150154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11510	-10	5	-0.09	702695190	60987	120.73	11520	11620	11480	14970	8070	11520	11522.05	9.65	4554	-5274	11760	11640	11580	11460	11400	11610	11430	97	3450	500	8060	10	1	19308690	2222	2.51	0.26	12	0.32	4583.00	44218.00	52900	20230202	-78.24	10050	20231024	14.53	12200	-5.66	20240102	11470	0.35	20240108	52900	-78.24	20230202	10050	14.53	20231024	0.03	N	004360	500	96 억	1863177	N	N	36	N	N
56	20240111	140154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11530	10	2	0.09	451724530	39174	77.55	11520	11620	11480	14970	8070	11520	11531.23	9.65	4554	-6922	11760	11640	11580	11460	11400	11610	11430	97	3450	500	8060	10	1	19308690	2226	2.52	0.26	12	0.20	4583.00	44218.00	52900	20230202	-78.20	10050	20231024	14.73	12200	-5.49	20240102	11470	0.52	20240108	52900	-78.20	20230202	10050	14.73	20231024	0.03	N	004360	500	96 억	1863177	N	N	36	N	N
57	20240111	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11530	10	2	0.09	355965150	30889	61.15	11520	11600	11480	14970	8070	11520	11524.01	9.65	4554	-5722	11760	11640	11580	11460	11400	11610	11430	97	3450	500	8060	10	1	19308690	2226	2.52	0.26	12	0.16	4583.00	44218.00	52900	20230202	-78.20	10050	20231024	14.73	12200	-5.49	20240102	11470	0.52	20240108	52900	-78.20	20230202	10050	14.73	20231024	0.03	N	004360	500	96 억	1863177	N	N	36	N	N
58	20240111	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11530	10	2	0.09	315538910	27384	54.21	11520	11600	11480	14970	8070	11520	11522.75	9.65	4554	-5402	11760	11640	11580	11460	11400	11610	11430	97	3450	500	8060	10	1	19308690	2226	2.52	0.26	12	0.14	4583.00	44218.00	52900	20230202	-78.20	10050	20231024	14.73	12200	-5.49	20240102	11470	0.52	20240108	52900	-78.20	20230202	10050	14.73	20231024	0.03	N	004360	500	96 억	1863177	N	N	36	N	N
59	20240111	110154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11520	0	3	0.00	254901040	22131	43.81	11520	11580	11480	14970	8070	11520	11517.83	9.65	4554	-6313	11760	11640	11580	11460	11400	11610	11430	97	3450	500	8060	10	1	19308690	2224	2.51	0.26	12	0.11	4583.00	44218.00	52900	20230202	-78.22	10050	20231024	14.63	12200	-5.57	20240102	11470	0.44	20240108	52900	-78.22	20230202	10050	14.63	20231024	0.03	N	004360	500	96 억	1863177	N	N	36	N	N
60	20240111	100153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11510	-10	5	-0.09	106752760	9266	18.34	11520	11580	11500	14970	8070	11520	11520.91	9.65	4554	-4800	11760	11640	11580	11460	11400	11610	11430	97	3450	500	8060	10	1	19308690	2222	2.51	0.26	12	0.05	4583.00	44218.00	52900	20230202	-78.24	10050	20231024	14.53	12200	-5.66	20240102	11470	0.35	20240108	52900	-78.24	20230202	10050	14.53	20231024	0.03	N	004360	500	96 억	1863177	N	N	36	N	N
61	20240111	090153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11520	0	3	0.00	2833940	246	0.49	11520	11540	11520	14970	8070	11520	11520.08	9.65	4554	-2	11760	11640	11580	11460	11400	11610	11430	97	3450	500	8060	10	1	19308690	2224	2.51	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.22	10050	20231024	14.63	12200	-5.57	20240102	11470	0.44	20240108	52900	-78.22	20230202	10050	14.63	20231024	0.03	N	004360	500	96 억	1863177	N	N	36	N	N
62	20240110	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11520	-90	5	-0.78	583471370	50513	73.47	11680	11700	11520	15090	8130	11610	11550.95	9.64	4554	-941	11796	11702	11596	11502	11396	11750	11550	97	3480	500	8120	10	1	19308690	2224	2.51	0.26	12	0.26	4583.00	44218.00	52900	20230202	-78.22	10050	20231024	14.63	12200	-5.57	20240102	11470	0.44	20240108	52900	-78.22	20230202	10050	14.63	20231024	0.03	N	004360	500	96 억	1861473	N	N	36	N	N
63	20240110	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11530	-80	5	-0.69	525737470	45505	66.18	11680	11700	11520	15090	8130	11610	11553.40	9.64	4554	-597	11796	11702	11596	11502	11396	11750	11550	97	3480	500	8120	10	1	19308690	2226	2.52	0.26	12	0.24	4583.00	44218.00	52900	20230202	-78.20	10050	20231024	14.73	12200	-5.49	20240102	11470	0.52	20240108	52900	-78.20	20230202	10050	14.73	20231024	0.03	N	004360	500	96 억	1861473	N	N	63	N	N
64	20240110	140153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11540	-70	5	-0.60	439345710	38016	55.29	11680	11700	11520	15090	8130	11610	11556.86	9.64	4554	256	11796	11702	11596	11502	11396	11750	11550	97	3480	500	8120	10	1	19308690	2228	2.52	0.26	12	0.20	4583.00	44218.00	52900	20230202	-78.19	10050	20231024	14.83	12200	-5.41	20240102	11470	0.61	20240108	52900	-78.19	20230202	10050	14.83	20231024	0.03	N	004360	500	96 억	1861473	N	N	63	N	N
65	20240110	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11540	-70	5	-0.60	402499720	34824	50.65	11680	11700	11520	15090	8130	11610	11558.11	9.64	4554	1058	11796	11702	11596	11502	11396	11750	11550	97	3480	500	8120	10	1	19308690	2228	2.52	0.26	12	0.18	4583.00	44218.00	52900	20230202	-78.19	10050	20231024	14.83	12200	-5.41	20240102	11470	0.61	20240108	52900	-78.19	20230202	10050	14.83	20231024	0.03	N	004360	500	96 억	1861473	N	N	63	N	N
66	20240110	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11550	-60	5	-0.52	353917590	30616	44.53	11680	11700	11520	15090	8130	11610	11559.89	9.64	4554	1819	11796	11702	11596	11502	11396	11750	11550	97	3480	500	8120	10	1	19308690	2230	2.52	0.26	12	0.16	4583.00	44218.00	52900	20230202	-78.17	10050	20231024	14.93	12200	-5.33	20240102	11470	0.70	20240108	52900	-78.17	20230202	10050	14.93	20231024	0.03	N	004360	500	96 억	1861473	N	N	63	N	N
67	20240110	110153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11580	-30	5	-0.26	293226900	25367	36.89	11680	11700	11520	15090	8130	11610	11559.38	9.64	4554	1851	11796	11702	11596	11502	11396	11750	11550	97	3480	500	8120	10	1	19308690	2236	2.53	0.26	12	0.13	4583.00	44218.00	52900	20230202	-78.11	10050	20231024	15.22	12200	-5.08	20240102	11470	0.96	20240108	52900	-78.11	20230202	10050	15.22	20231024	0.03	N	004360	500	96 억	1861473	N	N	63	N	N
68	20240110	100153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11590	-20	5	-0.17	142944710	12354	17.97	11680	11700	11520	15090	8130	11610	11570.72	9.64	4554	-1386	11796	11702	11596	11502	11396	11750	11550	97	3480	500	8120	10	1	19308690	2238	2.53	0.26	12	0.06	4583.00	44218.00	52900	20230202	-78.09	10050	20231024	15.32	12200	-5.00	20240102	11470	1.05	20240108	52900	-78.09	20230202	10050	15.32	20231024	0.03	N	004360	500	96 억	1861473	N	N	63	N	N
69	20240110	090153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11700	90	2	0.78	3272130	280	0.41	11680	11700	11680	15090	8130	11610	11686.18	9.64	4554	-17	11796	11702	11596	11502	11396	11750	11550	97	3480	500	8120	10	1	19308690	2259	2.55	0.26	12	0.00	4583.00	44218.00	52900	20230202	-77.88	10050	20231024	16.42	12200	-4.10	20240102	11470	2.01	20240108	52900	-77.88	20230202	10050	16.42	20231024	0.03	N	004360	500	96 억	1861473	N	N	63	N	N
70	20240109	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11610	110	2	0.96	794458000	68707	110.54	11580	11690	11490	14950	8050	11500	11562.95	9.45	4972	33125	11826	11662	11566	11402	11306	11615	11355	97	3450	500	8050	10	1	19308690	2242	2.53	0.26	12	0.36	4583.00	44218.00	52900	20230202	-78.05	10050	20231024	15.52	12200	-4.84	20240102	11470	1.22	20240108	52900	-78.05	20230202	10050	15.52	20231024	0.03	N	004360	500	96 억	1824481	N	N	63	N	N
71	20240109	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11640	140	2	1.22	743516710	64318	103.48	11580	11690	11490	14950	8050	11500	11560.01	9.45	4972	30575	11826	11662	11566	11402	11306	11615	11355	97	3450	500	8050	10	1	19308690	2248	2.54	0.26	12	0.33	4583.00	44218.00	52900	20230202	-78.00	10050	20231024	15.82	12200	-4.59	20240102	11470	1.48	20240108	52900	-78.00	20230202	10050	15.82	20231024	0.03	N	004360	500	96 억	1824481	N	N	81	N	N
72	20240109	140152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11600	100	2	0.87	598349520	51809	83.36	11580	11690	11490	14950	8050	11500	11549.14	9.45	4972	19157	11826	11662	11566	11402	11306	11615	11355	97	3450	500	8050	10	1	19308690	2240	2.53	0.26	12	0.27	4583.00	44218.00	52900	20230202	-78.07	10050	20231024	15.42	12200	-4.92	20240102	11470	1.13	20240108	52900	-78.07	20230202	10050	15.42	20231024	0.03	N	004360	500	96 억	1824481	N	N	81	N	N
73	20240109	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11600	100	2	0.87	380708360	32936	52.99	11580	11690	11490	14950	8050	11500	11559.03	9.45	4972	12895	11826	11662	11566	11402	11306	11615	11355	97	3450	500	8050	10	1	19308690	2240	2.53	0.26	12	0.17	4583.00	44218.00	52900	20230202	-78.07	10050	20231024	15.42	12200	-4.92	20240102	11470	1.13	20240108	52900	-78.07	20230202	10050	15.42	20231024	0.03	N	004360	500	96 억	1824481	N	N	81	N	N
74	20240109	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11570	70	2	0.61	298634150	25828	41.55	11580	11690	11490	14950	8050	11500	11562.42	9.45	4972	8867	11826	11662	11566	11402	11306	11615	11355	97	3450	500	8050	10	1	19308690	2234	2.52	0.26	12	0.13	4583.00	44218.00	52900	20230202	-78.13	10050	20231024	15.12	12200	-5.16	20240102	11470	0.87	20240108	52900	-78.13	20230202	10050	15.12	20231024	0.03	N	004360	500	96 억	1824481	N	N	81	N	N
75	20240109	110153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11570	70	2	0.61	233560280	20214	32.52	11580	11690	11490	14950	8050	11500	11554.38	9.45	4972	4568	11826	11662	11566	11402	11306	11615	11355	97	3450	500	8050	10	1	19308690	2234	2.52	0.26	12	0.10	4583.00	44218.00	52900	20230202	-78.13	10050	20231024	15.12	12200	-5.16	20240102	11470	0.87	20240108	52900	-78.13	20230202	10050	15.12	20231024	0.03	N	004360	500	96 억	1824481	N	N	81	N	N
76	20240109	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11570	70	2	0.61	117964630	10225	16.45	11580	11590	11490	14950	8050	11500	11536.88	9.45	4972	2927	11826	11662	11566	11402	11306	11615	11355	97	3450	500	8050	10	1	19308690	2234	2.52	0.26	12	0.05	4583.00	44218.00	52900	20230202	-78.13	10050	20231024	15.12	12200	-5.16	20240102	11470	0.87	20240108	52900	-78.13	20230202	10050	15.12	20231024	0.03	N	004360	500	96 억	1824481	N	N	81	N	N
77	20240109	090153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11570	70	2	0.61	2986670	258	0.42	11580	11580	11570	14950	8050	11500	11576.24	9.45	4972	-90	11826	11662	11566	11402	11306	11615	11355	97	3450	500	8050	10	1	19308690	2234	2.52	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.13	10050	20231024	15.12	12200	-5.16	20240102	11470	0.87	20240108	52900	-78.13	20230202	10050	15.12	20231024	0.03	N	004360	500	96 억	1824481	N	N	81	N	N
78	20240108	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11500	-140	5	-1.20	718372760	62154	72.20	11660	11730	11470	15130	8150	11640	11558.09	9.42	4972	659	12180	11910	11770	11500	11360	11840	11430	97	3490	500	8140	10	1	19308690	2220	2.51	0.26	12	0.32	4583.00	44218.00	52900	20230202	-78.26	10050	20231024	14.43	12200	-5.74	20240102	11470	0.26	20240108	52900	-78.26	20230202	10050	14.43	20231024	0.03	N	004360	500	96 억	1818803	N	N	81	N	N
79	20240108	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11540	-100	5	-0.86	680539240	58863	68.38	11660	11730	11490	15130	8150	11640	11561.36	9.42	4972	532	12180	11910	11770	11500	11360	11840	11430	97	3490	500	8140	10	1	19308690	2228	2.52	0.26	12	0.30	4583.00	44218.00	52900	20230202	-78.19	10050	20231024	14.83	12200	-5.41	20240102	11490	0.44	20240108	52900	-78.19	20230202	10050	14.83	20231024	0.03	N	004360	500	96 억	1818803	N	N	96	N	N
80	20240108	140152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11550	-90	5	-0.77	536488500	46350	53.84	11660	11730	11500	15130	8150	11640	11574.67	9.42	4972	-889	12180	11910	11770	11500	11360	11840	11430	97	3490	500	8140	10	1	19308690	2230	2.52	0.26	12	0.24	4583.00	44218.00	52900	20230202	-78.17	10050	20231024	14.93	12200	-5.33	20240102	11500	0.43	20240108	52900	-78.17	20230202	10050	14.93	20231024	0.03	N	004360	500	96 억	1818803	N	N	96	N	N
81	20240108	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11560	-80	5	-0.69	412357320	35585	41.34	11660	11730	11540	15130	8150	11640	11587.89	9.42	4972	-2317	12180	11910	11770	11500	11360	11840	11430	97	3490	500	8140	10	1	19308690	2232	2.52	0.26	12	0.18	4583.00	44218.00	52900	20230202	-78.15	10050	20231024	15.02	12200	-5.25	20240102	11540	0.17	20240108	52900	-78.15	20230202	10050	15.02	20231024	0.03	N	004360	500	96 억	1818803	N	N	96	N	N
82	20240108	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11570	-70	5	-0.60	264658440	22810	26.50	11660	11730	11550	15130	8150	11640	11602.67	9.42	4972	-4691	12180	11910	11770	11500	11360	11840	11430	97	3490	500	8140	10	1	19308690	2234	2.52	0.26	12	0.12	4583.00	44218.00	52900	20230202	-78.13	10050	20231024	15.12	12200	-5.16	20240102	11550	0.17	20240108	52900	-78.13	20230202	10050	15.12	20231024	0.03	N	004360	500	96 억	1818803	N	N	96	N	N
83	20240108	110153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11600	-40	5	-0.34	207782020	17902	20.80	11660	11730	11550	15130	8150	11640	11606.56	9.42	4972	-4676	12180	11910	11770	11500	11360	11840	11430	97	3490	500	8140	10	1	19308690	2240	2.53	0.26	12	0.09	4583.00	44218.00	52900	20230202	-78.07	10050	20231024	15.42	12200	-4.92	20240102	11550	0.43	20240108	52900	-78.07	20230202	10050	15.42	20231024	0.03	N	004360	500	96 억	1818803	N	N	96	N	N
84	20240108	100155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11640	0	3	0.00	143068510	12327	14.32	11660	11730	11550	15130	8150	11640	11606.00	9.42	4972	-4441	12180	11910	11770	11500	11360	11840	11430	97	3490	500	8140	10	1	19308690	2248	2.54	0.26	12	0.06	4583.00	44218.00	52900	20230202	-78.00	10050	20231024	15.82	12200	-4.59	20240102	11550	0.78	20240108	52900	-78.00	20230202	10050	15.82	20231024	0.03	N	004360	500	96 억	1818803	N	N	96	N	N
85	20240108	090153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11640	0	3	0.00	11960270	1027	1.19	11660	11660	11620	15130	8150	11640	11646.07	9.42	4972	-875	12180	11910	11770	11500	11360	11840	11430	97	3490	500	8140	10	1	19308690	2248	2.54	0.26	12	0.01	4583.00	44218.00	52900	20230202	-78.00	10050	20231024	15.82	12200	-4.59	20240102	11620	0.17	20240108	52900	-78.00	20230202	10050	15.82	20231024	0.03	N	004360	500	96 억	1818803	N	N	96	N	N
86	20240105	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11640	-120	5	-1.02	1014423270	86066	99.89	11760	12040	11630	15280	8240	11760	11787.50	9.42	3968	-2564	12060	11910	11780	11630	11500	11845	11565	97	3520	500	8230	10	1	19308690	2248	2.54	0.26	12	0.45	4583.00	44218.00	52900	20230202	-78.00	10050	20231024	15.82	12200	-4.59	20240102	11630	0.09	20240105	52900	-78.00	20230202	10050	15.82	20231024	0.03	N	004360	500	96 억	1819349	N	N	96	N	N
87	20240105	150152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	-110	5	-0.94	860582980	72875	84.58	11760	12040	11650	15280	8240	11760	11809.03	9.42	3968	-827	12060	11910	11780	11630	11500	11845	11565	97	3520	500	8230	10	1	19308690	2249	2.54	0.26	12	0.38	4583.00	44218.00	52900	20230202	-77.98	10050	20231024	15.92	12200	-4.51	20240102	11650	0.00	20240105	52900	-77.98	20230202	10050	15.92	20231024	0.03	N	004360	500	96 억	1819349	N	N	132	N	N
88	20240105	140153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11710	-50	5	-0.43	699236290	59065	68.55	11760	12040	11680	15280	8240	11760	11838.42	9.42	3968	3208	12060	11910	11780	11630	11500	11845	11565	97	3520	500	8230	10	1	19308690	2261	2.56	0.26	12	0.31	4583.00	44218.00	52900	20230202	-77.86	10050	20231024	16.52	12200	-4.02	20240102	11650	0.52	20240104	52900	-77.86	20230202	10050	16.52	20231024	0.03	N	004360	500	96 억	1819349	N	N	132	N	N
89	20240105	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11800	40	2	0.34	584692850	49292	57.21	11760	12040	11750	15280	8240	11760	11861.82	9.42	3968	7299	12060	11910	11780	11630	11500	11845	11565	97	3520	500	8230	10	1	19308690	2278	2.57	0.27	12	0.26	4583.00	44218.00	52900	20230202	-77.69	10050	20231024	17.41	12200	-3.28	20240102	11650	1.29	20240104	52900	-77.69	20230202	10050	17.41	20231024	0.03	N	004360	500	96 억	1819349	N	N	132	N	N
90	20240105	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11810	50	2	0.43	476669020	40137	46.59	11760	12040	11750	15280	8240	11760	11876.05	9.42	3968	12137	12060	11910	11780	11630	11500	11845	11565	97	3520	500	8230	10	1	19308690	2280	2.58	0.27	12	0.21	4583.00	44218.00	52900	20230202	-77.67	10050	20231024	17.51	12200	-3.20	20240102	11650	1.37	20240104	52900	-77.67	20230202	10050	17.51	20231024	0.03	N	004360	500	96 억	1819349	N	N	132	N	N
91	20240105	110152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11870	110	2	0.94	431600860	36322	42.16	11760	12040	11750	15280	8240	11760	11882.63	9.42	3968	12760	12060	11910	11780	11630	11500	11845	11565	97	3520	500	8230	10	1	19308690	2292	2.59	0.27	12	0.19	4583.00	44218.00	52900	20230202	-77.56	10050	20231024	18.11	12200	-2.70	20240102	11650	1.89	20240104	52900	-77.56	20230202	10050	18.11	20231024	0.03	N	004360	500	96 억	1819349	N	N	132	N	N
92	20240105	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11920	160	2	1.36	372088250	31327	36.36	11760	12040	11750	15280	8240	11760	11877.56	9.42	3968	11360	12060	11910	11780	11630	11500	11845	11565	97	3520	500	8230	10	1	19308690	2302	2.60	0.27	12	0.16	4583.00	44218.00	52900	20230202	-77.47	10050	20231024	18.61	12200	-2.30	20240102	11650	2.32	20240104	52900	-77.47	20230202	10050	18.61	20231024	0.03	N	004360	500	96 억	1819349	N	N	132	N	N
93	20240105	090152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11780	20	2	0.17	3586900	305	0.35	11760	11780	11750	15280	8240	11760	11760.33	9.42	3968	-11	12060	11910	11780	11630	11500	11845	11565	97	3520	500	8230	10	1	19308690	2275	2.57	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.73	10050	20231024	17.21	12200	-3.44	20240102	11650	1.12	20240104	52900	-77.73	20230202	10050	17.21	20231024	0.03	N	004360	500	96 억	1819349	N	N	132	N	N
94	20240104	160151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11760	-170	5	-1.42	1014516490	86104	147.91	11810	11930	11650	15500	8360	11930	11782.52	9.44	0	-8587	12090	12010	11920	11840	11750	11965	11795	97	3570	500	8350	10	1	19308690	2271	2.57	0.27	12	0.45	4583.00	44218.00	52900	20230202	-77.77	10050	20231024	17.01	12200	-3.61	20240102	11650	0.94	20240104	52900	-77.77	20230202	10050	17.01	20231024	0.03	N	004360	500	96 억	1823039	N	N	132	N	N
95	20240104	150152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11720	-210	5	-1.76	971395090	82431	141.60	11810	11930	11650	15500	8360	11930	11784.34	9.44	0	-6990	12090	12010	11920	11840	11750	11965	11795	97	3570	500	8350	10	1	19308690	2263	2.56	0.27	12	0.43	4583.00	44218.00	52900	20230202	-77.84	10050	20231024	16.62	12200	-3.93	20240102	11650	0.60	20240104	52900	-77.84	20230202	10050	16.62	20231024	0.03	N	004360	500	96 억	1823039	N	N	216	N	N
96	20240104	140152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11770	-160	5	-1.34	592815300	50126	86.11	11810	11930	11770	15500	8360	11930	11826.50	9.44	0	-7776	12090	12010	11920	11840	11750	11965	11795	97	3570	500	8350	10	1	19308690	2273	2.57	0.27	12	0.26	4583.00	44218.00	52900	20230202	-77.75	10050	20231024	17.11	12200	-3.52	20240102	11770	0.00	20240104	52900	-77.75	20230202	10050	17.11	20231024	0.03	N	004360	500	96 억	1823039	N	N	216	N	N
97	20240104	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11820	-110	5	-0.92	460235480	38882	66.79	11810	11930	11780	15500	8360	11930	11836.72	9.44	0	-4190	12090	12010	11920	11840	11750	11965	11795	97	3570	500	8350	10	1	19308690	2282	2.58	0.27	12	0.20	4583.00	44218.00	52900	20230202	-77.66	10050	20231024	17.61	12200	-3.11	20240102	11780	0.34	20240104	52900	-77.66	20230202	10050	17.61	20231024	0.03	N	004360	500	96 억	1823039	N	N	216	N	N
98	20240104	120152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11830	-100	5	-0.84	402223830	33973	58.36	11810	11930	11780	15500	8360	11930	11839.51	9.44	0	-2357	12090	12010	11920	11840	11750	11965	11795	97	3570	500	8350	10	1	19308690	2284	2.58	0.27	12	0.18	4583.00	44218.00	52900	20230202	-77.64	10050	20231024	17.71	12200	-3.03	20240102	11780	0.42	20240104	52900	-77.64	20230202	10050	17.71	20231024	0.03	N	004360	500	96 억	1823039	N	N	216	N	N
99	20240104	110151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11840	-90	5	-0.75	286783860	24193	41.56	11810	11930	11810	15500	8360	11930	11854.00	9.44	0	673	12090	12010	11920	11840	11750	11965	11795	97	3570	500	8350	10	1	19308690	2286	2.58	0.27	12	0.13	4583.00	44218.00	52900	20230202	-77.62	10050	20231024	17.81	12200	-2.95	20240102	11810	0.25	20240104	52900	-77.62	20230202	10050	17.81	20231024	0.03	N	004360	500	96 억	1823039	N	N	216	N	N
100	20240104	100151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11880	-50	5	-0.42	176329810	14878	25.56	11810	11920	11810	15500	8360	11930	11851.71	9.44	0	626	12090	12010	11920	11840	11750	11965	11795	97	3570	500	8350	10	1	19308690	2294	2.59	0.27	12	0.08	4583.00	44218.00	52900	20230202	-77.54	10050	20231024	18.21	12200	-2.62	20240102	11810	0.59	20240104	52900	-77.54	20230202	10050	18.21	20231024	0.03	N	004360	500	96 억	1823039	N	N	216	N	N
101	20240104	090153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11820	-110	5	-0.92	32219950	2728	4.69	11810	11820	11810	15500	8360	11930	11810.83	9.44	0	481	12090	12010	11920	11840	11750	11965	11795	97	3570	500	8350	10	1	19308690	2282	2.58	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.66	10050	20231024	17.61	12200	-3.11	20240102	11810	0.08	20240104	52900	-77.66	20230202	10050	17.61	20231024	0.03	N	004360	500	96 억	1823039	N	N	216	N	N
102	20240103	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11930	-50	5	-0.42	691950880	58199	95.36	11980	12000	11830	15570	8390	11980	11889.19	9.44	0	199	12273	12126	12053	11906	11833	12090	11870	97	3590	500	8380	10	1	19308690	2304	2.60	0.27	12	0.30	4583.00	44218.00	52900	20230202	-77.45	10050	20231024	18.71	12200	-2.21	20240102	11830	0.85	20240103	52900	-77.45	20230202	10050	18.71	20231024	0.03	N	004360	500	96 억	1822625	N	N	216	N	N
103	20240103	150151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11890	-90	5	-0.75	653241080	54951	90.04	11980	12000	11830	15570	8390	11980	11887.49	9.44	0	734	12273	12126	12053	11906	11833	12090	11870	97	3590	500	8380	10	1	19308690	2296	2.59	0.27	12	0.28	4583.00	44218.00	52900	20230202	-77.52	10050	20231024	18.31	12200	-2.54	20240102	11830	0.51	20240103	52900	-77.52	20230202	10050	18.31	20231024	0.03	N	004360	500	96 억	1822625	N	N	1563	N	N
104	20240103	140149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11860	-120	5	-1.00	559726630	47090	77.16	11980	12000	11830	15570	8390	11980	11886.07	9.44	0	1941	12273	12126	12053	11906	11833	12090	11870	97	3590	500	8380	10	1	19308690	2290	2.59	0.27	12	0.24	4583.00	44218.00	52900	20230202	-77.58	10050	20231024	18.01	12200	-2.79	20240102	11830	0.25	20240103	52900	-77.58	20230202	10050	18.01	20231024	0.03	N	004360	500	96 억	1822625	N	N	1563	N	N
105	20240103	130151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11880	-100	5	-0.83	492552940	41430	67.88	11980	12000	11830	15570	8390	11980	11888.53	9.44	0	1245	12273	12126	12053	11906	11833	12090	11870	97	3590	500	8380	10	1	19308690	2294	2.59	0.27	12	0.21	4583.00	44218.00	52900	20230202	-77.54	10050	20231024	18.21	12200	-2.62	20240102	11830	0.42	20240103	52900	-77.54	20230202	10050	18.21	20231024	0.03	N	004360	500	96 억	1822625	N	N	1563	N	N
106	20240103	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11890	-90	5	-0.75	396053400	33306	54.57	11980	12000	11830	15570	8390	11980	11891.02	9.44	0	2203	12273	12126	12053	11906	11833	12090	11870	97	3590	500	8380	10	1	19308690	2296	2.59	0.27	12	0.17	4583.00	44218.00	52900	20230202	-77.52	10050	20231024	18.31	12200	-2.54	20240102	11830	0.51	20240103	52900	-77.52	20230202	10050	18.31	20231024	0.03	N	004360	500	96 억	1822625	N	N	1563	N	N
107	20240103	110152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11890	-90	5	-0.75	330355710	27791	45.54	11980	12000	11830	15570	8390	11980	11886.73	9.44	0	2388	12273	12126	12053	11906	11833	12090	11870	97	3590	500	8380	10	1	19308690	2296	2.59	0.27	12	0.14	4583.00	44218.00	52900	20230202	-77.52	10050	20231024	18.31	12200	-2.54	20240102	11830	0.51	20240103	52900	-77.52	20230202	10050	18.31	20231024	0.03	N	004360	500	96 억	1822625	N	N	1563	N	N
108	20240103	100151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11900	-80	5	-0.67	199670250	16790	27.51	11980	12000	11830	15570	8390	11980	11891.56	9.44	0	-499	12273	12126	12053	11906	11833	12090	11870	97	3590	500	8380	10	1	19308690	2298	2.60	0.27	12	0.09	4583.00	44218.00	52900	20230202	-77.50	10050	20231024	18.41	12200	-2.46	20240102	11830	0.59	20240103	52900	-77.50	20230202	10050	18.41	20231024	0.03	N	004360	500	96 억	1822625	N	N	1563	N	N
109	20240103	090152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11930	-50	5	-0.42	8533650	714	1.17	11980	12000	11910	15570	8390	11980	11946.04	9.44	0	-421	12273	12126	12053	11906	11833	12090	11870	97	3590	500	8380	10	1	19308690	2304	2.60	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.45	10050	20231024	18.71	12200	-2.21	20240102	11910	0.17	20240103	52900	-77.45	20230202	10050	18.71	20231024	0.03	N	004360	500	96 억	1822625	N	N	1563	N	N
110	20240102	160151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11980	-250	5	-2.04	735450810	61014	83.17	12100	12200	11980	15890	8570	12230	12053.81	9.53	6082	-14619	12496	12362	12116	11982	11736	12430	12050	97	3660	500	8560	10	1	19308690	2313	2.61	0.27	12	0.32	4583.00	44218.00	52900	20230202	-77.35	10050	20231024	19.20	12200	-1.80	20240102	11980	0.00	20240102	52900	-77.35	20230202	10050	19.20	20231024	0.03	N	004360	500	96 억	1840129	N	N	1563	N	N
111	20240102	150151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12010	-220	5	-1.80	672197260	55737	75.98	12100	12200	11980	15890	8570	12230	12060.16	9.53	6082	-12402	12496	12362	12116	11982	11736	12430	12050	97	3660	500	8560	10	1	19308690	2319	2.62	0.27	12	0.29	4583.00	44218.00	52900	20230202	-77.30	10050	20231024	19.50	12200	-1.56	20240102	11980	0.25	20240102	52900	-77.30	20230202	10050	19.50	20231024	0.03	N	004360	500	96 억	1840129	N	N	4	N	N
112	20240102	140151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12040	-190	5	-1.55	494164300	40912	55.77	12100	12200	12020	15890	8570	12230	12078.71	9.53	6082	-8122	12496	12362	12116	11982	11736	12430	12050	97	3660	500	8560	10	1	19308690	2325	2.63	0.27	12	0.21	4583.00	44218.00	52900	20230202	-77.24	10050	20231024	19.80	12200	-1.31	20240102	12020	0.17	20240102	52900	-77.24	20230202	10050	19.80	20231024	0.03	N	004360	500	96 억	1840129	N	N	4	N	N
113	20240102	130151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12060	-170	5	-1.39	367533200	30392	41.43	12100	12200	12040	15890	8570	12230	12093.09	9.53	6082	-4377	12496	12362	12116	11982	11736	12430	12050	97	3660	500	8560	10	1	19308690	2329	2.63	0.27	12	0.16	4583.00	44218.00	52900	20230202	-77.20	10050	20231024	20.00	12200	-1.15	20240102	12040	0.17	20240102	52900	-77.20	20230202	10050	20.00	20231024	0.03	N	004360	500	96 억	1840129	N	N	4	N	N
114	20240102	120151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12080	-150	5	-1.23	311997510	25792	35.16	12100	12200	12040	15890	8570	12230	12096.68	9.53	6082	-1445	12496	12362	12116	11982	11736	12430	12050	97	3660	500	8560	10	1	19308690	2332	2.64	0.27	12	0.13	4583.00	44218.00	52900	20230202	-77.16	10050	20231024	20.20	12200	-0.98	20240102	12040	0.33	20240102	52900	-77.16	20230202	10050	20.20	20231024	0.03	N	004360	500	96 억	1840129	N	N	4	N	N
115	20240102	110151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12070	-160	5	-1.31	250526220	20697	28.21	12100	12200	12070	15890	8570	12230	12104.47	9.53	6082	-1047	12496	12362	12116	11982	11736	12430	12050	97	3660	500	8560	10	1	19308690	2331	2.63	0.27	12	0.11	4583.00	44218.00	52900	20230202	-77.18	10050	20231024	20.10	12200	-1.07	20240102	12070	0.00	20240102	52900	-77.18	20230202	10050	20.10	20231024	0.03	N	004360	500	96 억	1840129	N	N	4	N	N
116	20240102	100150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12100	-130	5	-1.06	39093640	3231	4.40	12100	12200	12090	15890	8570	12230	12099.55	9.53	6082	310	12496	12362	12116	11982	11736	12430	12050	97	3660	500	8560	10	1	19308690	2336	2.64	0.27	12	0.02	4583.00	44218.00	52900	20230202	-77.13	10050	20231024	20.40	12200	-0.82	20240102	12090	0.08	20240102	52900	-77.13	20230202	10050	20.40	20231024	0.03	N	004360	500	96 억	1840129	N	N	4	N	N
117	20240102	090149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	0	3	0.00	0	0	0.00	0	0	0	15890	8570	12230	0.00	9.53	6082	0	12496	12362	12116	11982	11736	12430	12050	97	3660	500	8560	10	1	19308690	2361	2.67	0.28	12	0.00	4583.00	44218.00	52900	20230202	-76.88	10050	20231024	21.69	0	0.00	0	0	0.00	0	52900	-76.88	20230202	10050	21.69	20231024	0.03	N	004360	500	96 억	1840129	N	N	4	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History