KissMeData/129260/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	25	2	1.00	439278900	174814	60.64	2490	2565	2475	3235	1745	2490	2512.84	2.11	26750	2596	2542	2496	2442	2396	2520	2420	149	745	500	1740	5	1	29747874	748	2.43	0.29	12	0.59	1036.00	8646.00	3035	20230202	-17.13	2185	20231031	15.10	2930	-14.16	20240115	2275	10.55	20240108	3035	-17.13	20230202	2185	15.10	20231031	1.85	N	129260	500	148 억	627331	N	N	24	N	N
3	20240123	110831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2535	45	2	1.81	418965020	166783	57.86	2490	2565	2475	3235	1745	2490	2512.04	2.11	26739	2596	2542	2496	2442	2396	2520	2420	149	745	500	1740	5	1	29747874	754	2.45	0.29	12	0.56	1036.00	8646.00	3035	20230202	-16.47	2185	20231031	16.02	2930	-13.48	20240115	2275	11.43	20240108	3035	-16.47	20230202	2185	16.02	20231031	1.85	N	129260	500	148 억	627331	N	N	24	N	N
4	20240123	100832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	30	2	1.20	252589965	101117	35.08	2490	2530	2475	3235	1745	2490	2498.00	2.11	21730	2596	2542	2496	2442	2396	2520	2420	149	745	500	1740	5	1	29747874	750	2.43	0.29	12	0.34	1036.00	8646.00	3035	20230202	-16.97	2185	20231031	15.33	2930	-13.99	20240115	2275	10.77	20240108	3035	-16.97	20230202	2185	15.33	20231031	1.85	N	129260	500	148 억	627331	N	N	24	N	N
5	20240123	090832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	20	2	0.80	37502590	15029	5.21	2490	2520	2475	3235	1745	2490	2495.35	2.11	4925	2596	2542	2496	2442	2396	2520	2420	149	745	500	1740	5	1	29747874	747	2.42	0.29	12	0.05	1036.00	8646.00	3035	20230202	-17.30	2185	20231031	14.87	2930	-14.33	20240115	2275	10.33	20240108	3035	-17.30	20230202	2185	14.87	20231031	1.85	N	129260	500	148 억	627331	N	N	24	N	N
6	20240119	160826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2530	10	2	0.40	848423135	339298	71.12	2510	2530	2445	3275	1765	2520	2500.51	2.14	9509	2583	2551	2503	2471	2423	2527	2447	149	755	500	1760	5	1	29747874	753	2.44	0.29	12	1.14	1036.00	8646.00	3035	20230202	-16.64	2185	20231031	15.79	2930	-13.65	20240115	2275	11.21	20240108	3035	-16.64	20230202	2185	15.79	20231031	1.90	N	129260	500	148 억	635560	N	N	19	N	N
7	20240119	150829	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	5	2	0.20	791491440	316749	66.39	2510	2530	2445	3275	1765	2520	2498.80	2.14	9688	2583	2551	2503	2471	2423	2527	2447	149	755	500	1760	5	1	29747874	751	2.44	0.29	12	1.06	1036.00	8646.00	3035	20230202	-16.80	2185	20231031	15.56	2930	-13.82	20240115	2275	10.99	20240108	3035	-16.80	20230202	2185	15.56	20231031	1.90	N	129260	500	148 억	635560	N	N	15	N	N
8	20240119	140827	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	0	3	0.00	680287060	272449	57.11	2510	2530	2445	3275	1765	2520	2496.93	2.14	10119	2583	2551	2503	2471	2423	2527	2447	149	755	500	1760	5	1	29747874	750	2.43	0.29	12	0.92	1036.00	8646.00	3035	20230202	-16.97	2185	20231031	15.33	2930	-13.99	20240115	2275	10.77	20240108	3035	-16.97	20230202	2185	15.33	20231031	1.90	N	129260	500	148 억	635560	N	N	15	N	N
9	20240119	130827	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	-5	5	-0.20	629144850	252138	52.85	2510	2530	2445	3275	1765	2520	2495.24	2.14	11301	2583	2551	2503	2471	2423	2527	2447	149	755	500	1760	5	1	29747874	748	2.43	0.29	12	0.85	1036.00	8646.00	3035	20230202	-17.13	2185	20231031	15.10	2930	-14.16	20240115	2275	10.55	20240108	3035	-17.13	20230202	2185	15.10	20231031	1.90	N	129260	500	148 억	635560	N	N	15	N	N
10	20240119	120831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	-5	5	-0.20	549288855	220334	46.18	2510	2530	2445	3275	1765	2520	2492.98	2.14	20991	2583	2551	2503	2471	2423	2527	2447	149	755	500	1760	5	1	29747874	748	2.43	0.29	12	0.74	1036.00	8646.00	3035	20230202	-17.13	2185	20231031	15.10	2930	-14.16	20240115	2275	10.55	20240108	3035	-17.13	20230202	2185	15.10	20231031	1.90	N	129260	500	148 억	635560	N	N	15	N	N
11	20240119	110830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	-30	5	-1.19	325955370	131344	27.53	2510	2510	2445	3275	1765	2520	2481.69	2.14	29007	2583	2551	2503	2471	2423	2527	2447	149	755	500	1760	5	1	29747874	741	2.40	0.29	12	0.44	1036.00	8646.00	3035	20230202	-17.96	2185	20231031	13.96	2930	-15.02	20240115	2275	9.45	20240108	3035	-17.96	20230202	2185	13.96	20231031	1.90	N	129260	500	148 억	635560	N	N	15	N	N
12	20240119	100834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	-30	5	-1.19	270993915	109265	22.90	2510	2510	2445	3275	1765	2520	2480.15	2.14	27270	2583	2551	2503	2471	2423	2527	2447	149	755	500	1760	5	1	29747874	741	2.40	0.29	12	0.37	1036.00	8646.00	3035	20230202	-17.96	2185	20231031	13.96	2930	-15.02	20240115	2275	9.45	20240108	3035	-17.96	20230202	2185	13.96	20231031	1.90	N	129260	500	148 억	635560	N	N	15	N	N
13	20240119	090827	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-50	5	-1.98	114945420	46575	9.76	2510	2510	2445	3275	1765	2520	2467.96	2.14	18521	2583	2551	2503	2471	2423	2527	2447	149	755	500	1760	5	1	29747874	735	2.38	0.29	12	0.16	1036.00	8646.00	3035	20230202	-18.62	2185	20231031	13.04	2930	-15.70	20240115	2275	8.57	20240108	3035	-18.62	20230202	2185	13.04	20231031	1.90	N	129260	500	148 억	635560	N	N	15	N	N
14	20240118	160825	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	-10	5	-0.40	1152667775	461134	10.27	2530	2535	2455	3285	1775	2530	2499.46	2.15	-10720	2976	2752	2616	2392	2256	2685	2325	149	755	500	1770	5	1	29747874	750	2.43	0.29	12	1.55	1036.00	8646.00	3035	20230202	-16.97	2185	20231031	15.33	2930	-13.99	20240115	2275	10.77	20240108	3035	-16.97	20230202	2185	15.33	20231031	1.78	N	129260	500	148 억	638229	N	N	15	N	N
15	20240118	150826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	-25	5	-0.99	1081243320	432715	9.64	2530	2535	2455	3285	1775	2530	2498.73	2.15	-11595	2976	2752	2616	2392	2256	2685	2325	149	755	500	1770	5	1	29747874	745	2.42	0.29	12	1.45	1036.00	8646.00	3035	20230202	-17.46	2185	20231031	14.65	2930	-14.51	20240115	2275	10.11	20240108	3035	-17.46	20230202	2185	14.65	20231031	1.78	N	129260	500	148 억	638229	N	N	20	N	N
16	20240118	140827	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	-5	5	-0.20	982806485	393550	8.77	2530	2535	2455	3285	1775	2530	2497.27	2.15	-11895	2976	2752	2616	2392	2256	2685	2325	149	755	500	1770	5	1	29747874	751	2.44	0.29	12	1.32	1036.00	8646.00	3035	20230202	-16.80	2185	20231031	15.56	2930	-13.82	20240115	2275	10.99	20240108	3035	-16.80	20230202	2185	15.56	20231031	1.78	N	129260	500	148 억	638229	N	N	20	N	N
17	20240118	130824	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	-10	5	-0.40	884056810	354419	7.90	2530	2535	2455	3285	1775	2530	2494.36	2.15	-10008	2976	2752	2616	2392	2256	2685	2325	149	755	500	1770	5	1	29747874	750	2.43	0.29	12	1.19	1036.00	8646.00	3035	20230202	-16.97	2185	20231031	15.33	2930	-13.99	20240115	2275	10.77	20240108	3035	-16.97	20230202	2185	15.33	20231031	1.78	N	129260	500	148 억	638229	N	N	20	N	N
18	20240118	120828	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	-10	5	-0.40	777510745	312215	6.96	2530	2530	2455	3285	1775	2530	2490.28	2.15	-8377	2976	2752	2616	2392	2256	2685	2325	149	755	500	1770	5	1	29747874	750	2.43	0.29	12	1.05	1036.00	8646.00	3035	20230202	-16.97	2185	20231031	15.33	2930	-13.99	20240115	2275	10.77	20240108	3035	-16.97	20230202	2185	15.33	20231031	1.78	N	129260	500	148 억	638229	N	N	20	N	N
19	20240118	110828	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	-20	5	-0.79	661071685	265926	5.92	2530	2530	2455	3285	1775	2530	2485.89	2.15	11065	2976	2752	2616	2392	2256	2685	2325	149	755	500	1770	5	1	29747874	747	2.42	0.29	12	0.89	1036.00	8646.00	3035	20230202	-17.30	2185	20231031	14.87	2930	-14.33	20240115	2275	10.33	20240108	3035	-17.30	20230202	2185	14.87	20231031	1.78	N	129260	500	148 억	638229	N	N	20	N	N
20	20240118	100823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2480	-50	5	-1.98	406283515	164143	3.66	2530	2530	2455	3285	1775	2530	2475.11	2.15	8264	2976	2752	2616	2392	2256	2685	2325	149	755	500	1770	5	1	29747874	738	2.39	0.29	12	0.55	1036.00	8646.00	3035	20230202	-18.29	2185	20231031	13.50	2930	-15.36	20240115	2275	9.01	20240108	3035	-18.29	20230202	2185	13.50	20231031	1.78	N	129260	500	148 억	638229	N	N	20	N	N
21	20240118	090825	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2475	-55	5	-2.17	138306000	55782	1.24	2530	2530	2455	3285	1775	2530	2479.22	2.15	1765	2976	2752	2616	2392	2256	2685	2325	149	755	500	1770	5	1	29747874	736	2.39	0.29	12	0.19	1036.00	8646.00	3035	20230202	-18.45	2185	20231031	13.27	2930	-15.53	20240115	2275	8.79	20240108	3035	-18.45	20230202	2185	13.27	20231031	1.78	N	129260	500	148 억	638229	N	N	20	N	N
22	20240117	160823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2530	60	2	2.43	11913995320	4458243	608.47	2650	2840	2480	3210	1730	2470	2672.40	2.46	-89608	2620	2545	2490	2415	2360	2517	2387	149	740	500	1720	5	1	29747874	753	2.44	0.29	12	14.99	1036.00	8646.00	3035	20230202	-16.64	2185	20231031	15.79	2930	-13.65	20240115	2275	11.21	20240108	3035	-16.64	20230202	2185	15.79	20231031	1.68	N	129260	500	148 억	731301	N	N	20	N	N
23	20240117	150825	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	30	2	1.21	11804362840	4414817	602.54	2650	2840	2480	3210	1730	2470	2673.83	2.46	-88817	2620	2545	2490	2415	2360	2517	2387	149	740	500	1720	5	1	29747874	744	2.41	0.29	12	14.84	1036.00	8646.00	3035	20230202	-17.63	2185	20231031	14.42	2930	-14.68	20240115	2275	9.89	20240108	3035	-17.63	20230202	2185	14.42	20231031	1.68	N	129260	500	148 억	731301	N	N	39	N	N
24	20240117	140823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	40	2	1.62	11606295730	4335449	591.71	2650	2840	2480	3210	1730	2470	2677.09	2.46	-86708	2620	2545	2490	2415	2360	2517	2387	149	740	500	1720	5	1	29747874	747	2.42	0.29	12	14.57	1036.00	8646.00	3035	20230202	-17.30	2185	20231031	14.87	2930	-14.33	20240115	2275	10.33	20240108	3035	-17.30	20230202	2185	14.87	20231031	1.68	N	129260	500	148 억	731301	N	N	39	N	N
25	20240117	130824	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	40	2	1.62	11369925485	4241566	578.89	2650	2840	2480	3210	1730	2470	2680.62	2.46	-83595	2620	2545	2490	2415	2360	2517	2387	149	740	500	1720	5	1	29747874	747	2.42	0.29	12	14.26	1036.00	8646.00	3035	20230202	-17.30	2185	20231031	14.87	2930	-14.33	20240115	2275	10.33	20240108	3035	-17.30	20230202	2185	14.87	20231031	1.68	N	129260	500	148 억	731301	N	N	39	N	N
26	20240117	120825	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	105	2	4.25	10780967070	4008234	547.05	2650	2840	2555	3210	1730	2470	2689.73	2.46	-82731	2620	2545	2490	2415	2360	2517	2387	149	740	500	1720	5	1	29747874	766	2.49	0.30	12	13.47	1036.00	8646.00	3035	20230202	-15.16	2185	20231031	17.85	2930	-12.12	20240115	2275	13.19	20240108	3035	-15.16	20230202	2185	17.85	20231031	1.68	N	129260	500	148 억	731301	N	N	39	N	N
27	20240117	110825	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	125	2	5.06	10248330600	3803656	519.13	2650	2840	2555	3210	1730	2470	2694.36	2.46	-78216	2620	2545	2490	2415	2360	2517	2387	149	740	500	1720	5	1	29747874	772	2.50	0.30	12	12.79	1036.00	8646.00	3035	20230202	-14.50	2185	20231031	18.76	2930	-11.43	20240115	2275	14.07	20240108	3035	-14.50	20230202	2185	18.76	20231031	1.68	N	129260	500	148 억	731301	N	N	39	N	N
28	20240117	100822	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	200	2	8.10	8265436005	3058846	417.47	2650	2840	2555	3210	1730	2470	2702.17	2.46	-78775	2620	2545	2490	2415	2360	2517	2387	149	740	500	1720	5	1	29747874	794	2.58	0.31	12	10.28	1036.00	8646.00	3035	20230202	-12.03	2185	20231031	22.20	2930	-8.87	20240115	2275	17.36	20240108	3035	-12.03	20230202	2185	22.20	20231031	1.68	N	129260	500	148 억	731301	N	N	39	N	N
29	20240117	090826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	125	2	5.06	4446624540	1617690	220.78	2650	2840	2570	3210	1730	2470	2748.82	2.46	-53595	2620	2545	2490	2415	2360	2517	2387	149	740	500	1720	5	1	29747874	772	2.50	0.30	12	5.44	1036.00	8646.00	3035	20230202	-14.50	2185	20231031	18.76	2930	-11.43	20240115	2275	14.07	20240108	3035	-14.50	20230202	2185	18.76	20231031	1.68	N	129260	500	148 억	731301	N	N	39	N	N
30	20240116	160822	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-80	5	-3.14	1489916700	598088	12.13	2545	2565	2435	3315	1785	2550	2491.14	2.25	62658	3073	2811	2668	2406	2263	2740	2335	149	765	500	1780	5	1	29747874	735	2.38	0.29	12	2.01	1036.00	8646.00	3035	20230202	-18.62	2185	20231031	13.04	2930	-15.70	20240115	2275	8.57	20240108	3035	-18.62	20230202	2185	13.04	20231031	1.73	N	129260	500	148 억	668300	N	N	39	N	N
31	20240116	150821	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	-100	5	-3.92	1427617580	572819	11.62	2545	2565	2435	3315	1785	2550	2492.26	2.25	61168	3073	2811	2668	2406	2263	2740	2335	149	765	500	1780	5	1	29747874	729	2.36	0.28	12	1.93	1036.00	8646.00	3035	20230202	-19.28	2185	20231031	12.13	2930	-16.38	20240115	2275	7.69	20240108	3035	-19.28	20230202	2185	12.13	20231031	1.73	N	129260	500	148 억	668300	N	N	43	N	N
32	20240116	140823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-80	5	-3.14	1143340410	456874	9.27	2545	2565	2450	3315	1785	2550	2502.52	2.25	60618	3073	2811	2668	2406	2263	2740	2335	149	765	500	1780	5	1	29747874	735	2.38	0.29	12	1.54	1036.00	8646.00	3035	20230202	-18.62	2185	20231031	13.04	2930	-15.70	20240115	2275	8.57	20240108	3035	-18.62	20230202	2185	13.04	20231031	1.73	N	129260	500	148 억	668300	N	N	43	N	N
33	20240116	130824	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	-45	5	-1.76	1034177230	412911	8.38	2545	2565	2450	3315	1785	2550	2504.60	2.25	61685	3073	2811	2668	2406	2263	2740	2335	149	765	500	1780	5	1	29747874	745	2.42	0.29	12	1.39	1036.00	8646.00	3035	20230202	-17.46	2185	20231031	14.65	2930	-14.51	20240115	2275	10.11	20240108	3035	-17.46	20230202	2185	14.65	20231031	1.73	N	129260	500	148 억	668300	N	N	43	N	N
34	20240116	120822	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	-50	5	-1.96	928304035	370443	7.51	2545	2565	2450	3315	1785	2550	2505.92	2.25	61238	3073	2811	2668	2406	2263	2740	2335	149	765	500	1780	5	1	29747874	744	2.41	0.29	12	1.25	1036.00	8646.00	3035	20230202	-17.63	2185	20231031	14.42	2930	-14.68	20240115	2275	9.89	20240108	3035	-17.63	20230202	2185	14.42	20231031	1.73	N	129260	500	148 억	668300	N	N	43	N	N
35	20240116	110820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	-50	5	-1.96	856132310	341551	6.93	2545	2565	2450	3315	1785	2550	2506.60	2.25	56428	3073	2811	2668	2406	2263	2740	2335	149	765	500	1780	5	1	29747874	744	2.41	0.29	12	1.15	1036.00	8646.00	3035	20230202	-17.63	2185	20231031	14.42	2930	-14.68	20240115	2275	9.89	20240108	3035	-17.63	20230202	2185	14.42	20231031	1.73	N	129260	500	148 억	668300	N	N	43	N	N
36	20240116	100821	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	-45	5	-1.76	682760585	272355	5.52	2545	2565	2450	3315	1785	2550	2506.87	2.25	49506	3073	2811	2668	2406	2263	2740	2335	149	765	500	1780	5	1	29747874	745	2.42	0.29	12	0.92	1036.00	8646.00	3035	20230202	-17.46	2185	20231031	14.65	2930	-14.51	20240115	2275	10.11	20240108	3035	-17.46	20230202	2185	14.65	20231031	1.73	N	129260	500	148 억	668300	N	N	43	N	N
37	20240116	090818	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2550	0	3	0.00	172261090	67789	1.38	2545	2565	2500	3315	1785	2550	2541.13	2.25	10156	3073	2811	2668	2406	2263	2740	2335	149	765	500	1780	5	1	29747874	759	2.46	0.29	12	0.23	1036.00	8646.00	3035	20230202	-15.98	2185	20231031	16.70	2930	-12.97	20240115	2275	12.09	20240108	3035	-15.98	20230202	2185	16.70	20231031	1.73	N	129260	500	148 억	668300	N	N	43	N	N
38	20240115	160819	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2550	10	2	0.39	13670972105	4912873	271.68	2825	2930	2525	3300	1780	2540	2782.72	2.43	-46981	2696	2617	2466	2387	2236	2657	2427	149	760	500	1770	5	1	29747874	759	2.46	0.29	12	16.52	1036.00	8646.00	3035	20230202	-15.98	2185	20231031	16.70	2930	-12.97	20240115	2275	12.09	20240108	3035	-15.98	20230202	2185	16.70	20231031	1.73	N	129260	500	148 억	722338	N	N	43	N	N
39	20240115	150819	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	5	2	0.20	13429761295	4818189	266.44	2825	2930	2535	3300	1780	2540	2787.30	2.43	-40524	2696	2617	2466	2387	2236	2657	2427	149	760	500	1770	5	1	29747874	757	2.46	0.29	12	16.20	1036.00	8646.00	3035	20230202	-16.14	2185	20231031	16.48	2930	-13.14	20240115	2275	11.87	20240108	3035	-16.14	20230202	2185	16.48	20231031	1.73	N	129260	500	148 억	722338	N	N	41	N	N
40	20240115	140820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	35	2	1.38	12993098315	4647029	256.98	2825	2930	2560	3300	1780	2540	2796.00	2.43	-52680	2696	2617	2466	2387	2236	2657	2427	149	760	500	1770	5	1	29747874	766	2.49	0.30	12	15.62	1036.00	8646.00	3035	20230202	-15.16	2185	20231031	17.85	2930	-12.12	20240115	2275	13.19	20240108	3035	-15.16	20230202	2185	17.85	20231031	1.73	N	129260	500	148 억	722338	N	N	41	N	N
41	20240115	130818	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	95	2	3.74	12535901250	4471108	247.25	2825	2930	2620	3300	1780	2540	2803.76	2.43	-55041	2696	2617	2466	2387	2236	2657	2427	149	760	500	1770	5	1	29747874	784	2.54	0.30	12	15.03	1036.00	8646.00	3035	20230202	-13.18	2185	20231031	20.59	2930	-10.07	20240115	2275	15.82	20240108	3035	-13.18	20230202	2185	20.59	20231031	1.73	N	129260	500	148 억	722338	N	N	41	N	N
42	20240115	120819	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	125	2	4.92	12023717545	4277654	236.55	2825	2930	2660	3300	1780	2540	2810.82	2.43	-49404	2696	2617	2466	2387	2236	2657	2427	149	760	500	1770	5	1	29747874	793	2.57	0.31	12	14.38	1036.00	8646.00	3035	20230202	-12.19	2185	20231031	21.97	2930	-9.04	20240115	2275	17.14	20240108	3035	-12.19	20230202	2185	21.97	20231031	1.73	N	129260	500	148 억	722338	N	N	41	N	N
43	20240115	110818	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	165	2	6.50	11379075990	4039741	223.40	2825	2930	2700	3300	1780	2540	2816.78	2.43	-50027	2696	2617	2466	2387	2236	2657	2427	149	760	500	1770	5	1	29747874	805	2.61	0.31	12	13.58	1036.00	8646.00	3035	20230202	-10.87	2185	20231031	23.80	2930	-7.68	20240115	2275	18.90	20240108	3035	-10.87	20230202	2185	23.80	20231031	1.73	N	129260	500	148 억	722338	N	N	41	N	N
44	20240115	100816	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	180	2	7.09	10349975750	3663378	202.58	2825	2930	2700	3300	1780	2540	2825.25	2.43	-50121	2696	2617	2466	2387	2236	2657	2427	149	760	500	1770	5	1	29747874	809	2.63	0.31	12	12.31	1036.00	8646.00	3035	20230202	-10.38	2185	20231031	24.49	2930	-7.17	20240115	2275	19.56	20240108	3035	-10.38	20230202	2185	24.49	20231031	1.73	N	129260	500	148 억	722338	N	N	41	N	N
45	20240115	090818	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	255	2	10.04	3481685470	1235096	68.30	2825	2900	2740	3300	1780	2540	2818.96	2.43	-16595	2696	2617	2466	2387	2236	2657	2427	149	760	500	1770	5	1	29747874	831	2.70	0.32	12	4.15	1036.00	8646.00	3035	20230202	-7.91	2185	20231031	27.92	2900	-3.62	20240115	2275	22.86	20240108	3035	-7.91	20230202	2185	27.92	20231031	1.73	N	129260	500	148 억	722338	N	N	41	N	N
46	20240112	160829	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2540	225	2	9.72	3359095615	1369724	8372.91	2315	2545	2315	3005	1625	2315	2450.62	2.63	-63490	2331	2322	2306	2297	2281	2327	2302	149	690	500	1620	5	1	29747874	756	2.45	0.29	12	4.60	1036.00	8646.00	3035	20230202	-16.31	2185	20231031	16.25	2545	-0.20	20240112	2275	11.65	20240108	3035	-16.31	20230202	2185	16.25	20231031	1.73	N	129260	500	148 억	781704	N	N	41	N	N
47	20240112	150817	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	135	2	5.83	2633993050	1081029	6608.16	2315	2525	2315	3005	1625	2315	2436.57	2.63	-43790	2331	2322	2306	2297	2281	2327	2302	149	690	500	1620	5	1	29747874	729	2.36	0.28	12	3.63	1036.00	8646.00	3035	20230202	-19.28	2185	20231031	12.13	2525	-2.97	20240112	2275	7.69	20240108	3035	-19.28	20230202	2185	12.13	20231031	1.73	N	129260	500	148 억	781704	N	N	61	N	N
48	20240112	140816	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2475	160	2	6.91	1043134380	430750	2633.11	2315	2500	2315	3005	1625	2315	2421.69	2.63	-8454	2331	2322	2306	2297	2281	2327	2302	149	690	500	1620	5	1	29747874	736	2.39	0.29	12	1.45	1036.00	8646.00	3035	20230202	-18.45	2185	20231031	13.27	2500	-1.00	20240112	2275	8.79	20240108	3035	-18.45	20230202	2185	13.27	20231031	1.73	N	129260	500	148 억	781704	N	N	61	N	N
49	20240112	130812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	85	2	3.67	495739370	207192	1266.53	2315	2440	2315	3005	1625	2315	2392.69	2.63	6044	2331	2322	2306	2297	2281	2327	2302	149	690	500	1620	5	1	29747874	714	2.32	0.28	12	0.70	1036.00	8646.00	3035	20230202	-20.92	2185	20231031	9.84	2440	-1.64	20240112	2275	5.49	20240108	3035	-20.92	20230202	2185	9.84	20231031	1.73	N	129260	500	148 억	781704	N	N	61	N	N
50	20240112	120817	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	85	2	3.67	355823600	149261	912.41	2315	2425	2315	3005	1625	2315	2383.94	2.63	1728	2331	2322	2306	2297	2281	2327	2302	149	690	500	1620	5	1	29747874	714	2.32	0.28	12	0.50	1036.00	8646.00	3035	20230202	-20.92	2185	20231031	9.84	2425	-1.03	20240112	2275	5.49	20240108	3035	-20.92	20230202	2185	9.84	20231031	1.73	N	129260	500	148 억	781704	N	N	61	N	N
51	20240112	110812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	90	2	3.89	110204680	46712	285.54	2315	2405	2315	3005	1625	2315	2359.32	2.63	-3877	2331	2322	2306	2297	2281	2327	2302	149	690	500	1620	5	1	29747874	715	2.32	0.28	12	0.16	1036.00	8646.00	3035	20230202	-20.76	2185	20231031	10.07	2405	0.00	20240112	2275	5.71	20240108	3035	-20.76	20230202	2185	10.07	20231031	1.73	N	129260	500	148 억	781704	N	N	61	N	N
52	20240112	100812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	20	2	0.86	27529105	11815	72.22	2315	2350	2315	3005	1625	2315	2330.12	2.63	-432	2331	2322	2306	2297	2281	2327	2302	149	690	500	1620	5	1	29747874	695	2.25	0.27	12	0.04	1036.00	8646.00	3035	20230202	-23.06	2185	20231031	6.86	2390	-2.30	20240102	2275	2.64	20240108	3035	-23.06	20230202	2185	6.86	20231031	1.73	N	129260	500	148 억	781704	N	N	61	N	N
53	20240112	090814	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	15	2	0.65	5862405	2522	15.42	2315	2335	2315	3005	1625	2315	2324.84	2.63	62	2331	2322	2306	2297	2281	2327	2302	149	690	500	1620	5	1	29747874	693	2.25	0.27	12	0.01	1036.00	8646.00	3035	20230202	-23.23	2185	20231031	6.64	2390	-2.51	20240102	2275	2.42	20240108	3035	-23.23	20230202	2185	6.64	20231031	1.73	N	129260	500	148 억	781704	N	N	61	N	N
54	20240111	160808	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	25	2	1.09	37487745	16271	57.64	2300	2315	2290	2975	1605	2290	2303.96	2.63	-1893	2330	2310	2300	2280	2270	2305	2275	149	685	500	1600	5	1	29747874	689	2.23	0.27	12	0.05	1036.00	8646.00	3035	20230202	-23.72	2185	20231031	5.95	2390	-3.14	20240102	2275	1.76	20240108	3035	-23.72	20230202	2185	5.95	20231031	1.73	N	129260	500	148 억	783647	N	N	61	N	N
55	20240111	150814	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	20	2	0.87	31846585	13828	48.99	2300	2310	2290	2975	1605	2290	2303.05	2.63	-1572	2330	2310	2300	2280	2270	2305	2275	149	685	500	1600	5	1	29747874	687	2.23	0.27	12	0.05	1036.00	8646.00	3035	20230202	-23.89	2185	20231031	5.72	2390	-3.35	20240102	2275	1.54	20240108	3035	-23.89	20230202	2185	5.72	20231031	1.73	N	129260	500	148 억	783647	N	N	62	N	N
56	20240111	140811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	20	2	0.87	28615550	12428	44.03	2300	2310	2290	2975	1605	2290	2302.51	2.63	-1359	2330	2310	2300	2280	2270	2305	2275	149	685	500	1600	5	1	29747874	687	2.23	0.27	12	0.04	1036.00	8646.00	3035	20230202	-23.89	2185	20231031	5.72	2390	-3.35	20240102	2275	1.54	20240108	3035	-23.89	20230202	2185	5.72	20231031	1.73	N	129260	500	148 억	783647	N	N	62	N	N
57	20240111	130810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	20	2	0.87	20802430	9036	32.01	2300	2310	2290	2975	1605	2290	2302.17	2.63	-950	2330	2310	2300	2280	2270	2305	2275	149	685	500	1600	5	1	29747874	687	2.23	0.27	12	0.03	1036.00	8646.00	3035	20230202	-23.89	2185	20231031	5.72	2390	-3.35	20240102	2275	1.54	20240108	3035	-23.89	20230202	2185	5.72	20231031	1.73	N	129260	500	148 억	783647	N	N	62	N	N
58	20240111	120810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	20	2	0.87	18956700	8235	29.17	2300	2310	2290	2975	1605	2290	2301.97	2.63	-817	2330	2310	2300	2280	2270	2305	2275	149	685	500	1600	5	1	29747874	687	2.23	0.27	12	0.03	1036.00	8646.00	3035	20230202	-23.89	2185	20231031	5.72	2390	-3.35	20240102	2275	1.54	20240108	3035	-23.89	20230202	2185	5.72	20231031	1.73	N	129260	500	148 억	783647	N	N	62	N	N
59	20240111	110812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	20	2	0.87	7988820	3471	12.30	2300	2310	2290	2975	1605	2290	2301.59	2.63	-358	2330	2310	2300	2280	2270	2305	2275	149	685	500	1600	5	1	29747874	687	2.23	0.27	12	0.01	1036.00	8646.00	3035	20230202	-23.89	2185	20231031	5.72	2390	-3.35	20240102	2275	1.54	20240108	3035	-23.89	20230202	2185	5.72	20231031	1.73	N	129260	500	148 억	783647	N	N	62	N	N
60	20240111	100811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	10	2	0.44	2511100	1094	3.88	2300	2310	2290	2975	1605	2290	2295.34	2.63	109	2330	2310	2300	2280	2270	2305	2275	149	685	500	1600	5	1	29747874	684	2.22	0.27	12	0.00	1036.00	8646.00	3035	20230202	-24.22	2185	20231031	5.26	2390	-3.77	20240102	2275	1.10	20240108	3035	-24.22	20230202	2185	5.26	20231031	1.73	N	129260	500	148 억	783647	N	N	62	N	N
61	20240111	090810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	20	2	0.87	167920	73	0.26	2300	2310	2300	2975	1605	2290	2300.27	2.63	1	2330	2310	2300	2280	2270	2305	2275	149	685	500	1600	5	1	29747874	687	2.23	0.27	12	0.00	1036.00	8646.00	3035	20230202	-23.89	2185	20231031	5.72	2390	-3.35	20240102	2275	1.54	20240108	3035	-23.89	20230202	2185	5.72	20231031	1.73	N	129260	500	148 억	783647	N	N	62	N	N
62	20240110	160807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-25	5	-1.08	64881150	28227	160.18	2315	2320	2290	3005	1625	2315	2298.55	2.65	-6020	2328	2321	2308	2301	2288	2325	2305	149	690	500	1620	5	1	29747874	681	2.21	0.26	12	0.09	1036.00	8646.00	3035	20230202	-24.55	2185	20231031	4.81	2390	-4.18	20240102	2275	0.66	20240108	3035	-24.55	20230202	2185	4.81	20231031	1.73	N	129260	500	148 억	789767	N	N	62	N	N
63	20240110	150810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-25	5	-1.08	53996740	23484	133.27	2315	2320	2290	3005	1625	2315	2299.30	2.65	-4433	2328	2321	2308	2301	2288	2325	2305	149	690	500	1620	5	1	29747874	681	2.21	0.26	12	0.08	1036.00	8646.00	3035	20230202	-24.55	2185	20231031	4.81	2390	-4.18	20240102	2275	0.66	20240108	3035	-24.55	20230202	2185	4.81	20231031	1.73	N	129260	500	148 억	789767	N	N	76	N	N
64	20240110	140812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-15	5	-0.65	49318995	21446	121.70	2315	2320	2290	3005	1625	2315	2299.68	2.65	-3229	2328	2321	2308	2301	2288	2325	2305	149	690	500	1620	5	1	29747874	684	2.22	0.27	12	0.07	1036.00	8646.00	3035	20230202	-24.22	2185	20231031	5.26	2390	-3.77	20240102	2275	1.10	20240108	3035	-24.22	20230202	2185	5.26	20231031	1.73	N	129260	500	148 억	789767	N	N	76	N	N
65	20240110	130808	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-15	5	-0.65	45078775	19597	111.21	2315	2320	2290	3005	1625	2315	2300.29	2.65	-2561	2328	2321	2308	2301	2288	2325	2305	149	690	500	1620	5	1	29747874	684	2.22	0.27	12	0.07	1036.00	8646.00	3035	20230202	-24.22	2185	20231031	5.26	2390	-3.77	20240102	2275	1.10	20240108	3035	-24.22	20230202	2185	5.26	20231031	1.73	N	129260	500	148 억	789767	N	N	76	N	N
66	20240110	120810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-5	5	-0.22	39968970	17368	98.56	2315	2320	2290	3005	1625	2315	2301.30	2.65	-1352	2328	2321	2308	2301	2288	2325	2305	149	690	500	1620	5	1	29747874	687	2.23	0.27	12	0.06	1036.00	8646.00	3035	20230202	-23.89	2185	20231031	5.72	2390	-3.35	20240102	2275	1.54	20240108	3035	-23.89	20230202	2185	5.72	20231031	1.73	N	129260	500	148 억	789767	N	N	76	N	N
67	20240110	110808	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-5	5	-0.22	29852890	12961	73.55	2315	2320	2295	3005	1625	2315	2303.29	2.65	-105	2328	2321	2308	2301	2288	2325	2305	149	690	500	1620	5	1	29747874	687	2.23	0.27	12	0.04	1036.00	8646.00	3035	20230202	-23.89	2185	20231031	5.72	2390	-3.35	20240102	2275	1.54	20240108	3035	-23.89	20230202	2185	5.72	20231031	1.73	N	129260	500	148 억	789767	N	N	76	N	N
68	20240110	100808	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-10	5	-0.43	23950290	10401	59.02	2315	2320	2295	3005	1625	2315	2302.69	2.65	-451	2328	2321	2308	2301	2288	2325	2305	149	690	500	1620	5	1	29747874	686	2.22	0.27	12	0.03	1036.00	8646.00	3035	20230202	-24.05	2185	20231031	5.49	2390	-3.56	20240102	2275	1.32	20240108	3035	-24.05	20230202	2185	5.49	20231031	1.73	N	129260	500	148 억	789767	N	N	76	N	N
69	20240110	090807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	0	3	0.00	555600	240	1.36	2315	2315	2315	3005	1625	2315	2315.00	2.65	0	2328	2321	2308	2301	2288	2325	2305	149	690	500	1620	5	1	29747874	689	2.23	0.27	12	0.00	1036.00	8646.00	3035	20230202	-23.72	2185	20231031	5.95	2390	-3.14	20240102	2275	1.76	20240108	3035	-23.72	20230202	2185	5.95	20231031	1.73	N	129260	500	148 억	789767	N	N	76	N	N
70	20240109	160806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	20	2	0.87	40516575	17612	92.66	2295	2315	2295	2980	1610	2295	2300.51	2.66	-1682	2355	2325	2300	2270	2245	2312	2257	149	685	500	1600	5	1	29747874	689	2.23	0.27	12	0.06	1036.00	8646.00	3035	20230202	-23.72	2185	20231031	5.95	2390	-3.14	20240102	2275	1.76	20240108	3035	-23.72	20230202	2185	5.95	20231031	1.72	N	129260	500	148 억	791446	N	N	76	N	N
71	20240109	150807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	0	3	0.00	38657750	16807	88.42	2295	2315	2295	2980	1610	2295	2300.10	2.66	-1501	2355	2325	2300	2270	2245	2312	2257	149	685	500	1600	5	1	29747874	683	2.22	0.27	12	0.06	1036.00	8646.00	3035	20230202	-24.38	2185	20231031	5.03	2390	-3.97	20240102	2275	0.88	20240108	3035	-24.38	20230202	2185	5.03	20231031	1.72	N	129260	500	148 억	791446	N	N	114	N	N
72	20240109	140807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	5	2	0.22	27162470	11804	62.10	2295	2315	2295	2980	1610	2295	2301.12	2.66	-857	2355	2325	2300	2270	2245	2312	2257	149	685	500	1600	5	1	29747874	684	2.22	0.27	12	0.04	1036.00	8646.00	3035	20230202	-24.22	2185	20231031	5.26	2390	-3.77	20240102	2275	1.10	20240108	3035	-24.22	20230202	2185	5.26	20231031	1.72	N	129260	500	148 억	791446	N	N	114	N	N
73	20240109	130806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	5	2	0.22	24172285	10506	55.27	2295	2315	2295	2980	1610	2295	2300.81	2.66	-1718	2355	2325	2300	2270	2245	2312	2257	149	685	500	1600	5	1	29747874	684	2.22	0.27	12	0.04	1036.00	8646.00	3035	20230202	-24.22	2185	20231031	5.26	2390	-3.77	20240102	2275	1.10	20240108	3035	-24.22	20230202	2185	5.26	20231031	1.72	N	129260	500	148 억	791446	N	N	114	N	N
74	20240109	120813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	0	3	0.00	15890055	6900	36.30	2295	2315	2295	2980	1610	2295	2302.91	2.66	-1080	2355	2325	2300	2270	2245	2312	2257	149	685	500	1600	5	1	29747874	683	2.22	0.27	12	0.02	1036.00	8646.00	3035	20230202	-24.38	2185	20231031	5.03	2390	-3.97	20240102	2275	0.88	20240108	3035	-24.38	20230202	2185	5.03	20231031	1.72	N	129260	500	148 억	791446	N	N	114	N	N
75	20240109	110808	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	10	2	0.44	9182190	3984	20.96	2295	2315	2295	2980	1610	2295	2304.77	2.66	-834	2355	2325	2300	2270	2245	2312	2257	149	685	500	1600	5	1	29747874	686	2.22	0.27	12	0.01	1036.00	8646.00	3035	20230202	-24.05	2185	20231031	5.49	2390	-3.56	20240102	2275	1.32	20240108	3035	-24.05	20230202	2185	5.49	20231031	1.72	N	129260	500	148 억	791446	N	N	114	N	N
76	20240109	100807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	10	2	0.44	4819400	2091	11.00	2295	2315	2295	2980	1610	2295	2304.83	2.66	-466	2355	2325	2300	2270	2245	2312	2257	149	685	500	1600	5	1	29747874	686	2.22	0.27	12	0.01	1036.00	8646.00	3035	20230202	-24.05	2185	20231031	5.49	2390	-3.56	20240102	2275	1.32	20240108	3035	-24.05	20230202	2185	5.49	20231031	1.72	N	129260	500	148 억	791446	N	N	114	N	N
77	20240109	090807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	5	2	0.22	696600	303	1.59	2295	2310	2295	2980	1610	2295	2299.01	2.66	-29	2355	2325	2300	2270	2245	2312	2257	149	685	500	1600	5	1	29747874	684	2.22	0.27	12	0.00	1036.00	8646.00	3035	20230202	-24.22	2185	20231031	5.26	2390	-3.77	20240102	2275	1.10	20240108	3035	-24.22	20230202	2185	5.26	20231031	1.72	N	129260	500	148 억	791446	N	N	114	N	N
78	20240108	160805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-25	5	-1.08	43722995	19008	63.17	2330	2330	2275	3015	1625	2320	2300.28	2.67	-3592	2386	2352	2331	2297	2276	2342	2287	149	695	500	1620	5	1	29747874	683	2.22	0.27	12	0.06	1036.00	8646.00	3035	20230202	-24.38	2185	20231031	5.03	2390	-3.97	20240102	2275	0.88	20240108	3035	-24.38	20230202	2185	5.03	20231031	1.72	N	129260	500	148 억	795111	N	N	114	N	N
79	20240108	150807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-30	5	-1.29	42554740	18499	61.47	2330	2330	2275	3015	1625	2320	2300.38	2.67	-3458	2386	2352	2331	2297	2276	2342	2287	149	695	500	1620	5	1	29747874	681	2.21	0.26	12	0.06	1036.00	8646.00	3035	20230202	-24.55	2185	20231031	4.81	2390	-4.18	20240102	2275	0.66	20240108	3035	-24.55	20230202	2185	4.81	20231031	1.72	N	129260	500	148 억	795111	N	N	109	N	N
80	20240108	140806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-30	5	-1.29	41487385	18034	59.93	2330	2330	2275	3015	1625	2320	2300.51	2.67	-3133	2386	2352	2331	2297	2276	2342	2287	149	695	500	1620	5	1	29747874	681	2.21	0.26	12	0.06	1036.00	8646.00	3035	20230202	-24.55	2185	20231031	4.81	2390	-4.18	20240102	2275	0.66	20240108	3035	-24.55	20230202	2185	4.81	20231031	1.72	N	129260	500	148 억	795111	N	N	109	N	N
81	20240108	130806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-15	5	-0.65	27938895	12122	40.28	2330	2330	2275	3015	1625	2320	2304.81	2.67	-1181	2386	2352	2331	2297	2276	2342	2287	149	695	500	1620	5	1	29747874	686	2.22	0.27	12	0.04	1036.00	8646.00	3035	20230202	-24.05	2185	20231031	5.49	2390	-3.56	20240102	2275	1.32	20240108	3035	-24.05	20230202	2185	5.49	20231031	1.72	N	129260	500	148 억	795111	N	N	109	N	N
82	20240108	120806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-10	5	-0.43	21365965	9263	30.78	2330	2330	2275	3015	1625	2320	2306.59	2.67	-989	2386	2352	2331	2297	2276	2342	2287	149	695	500	1620	5	1	29747874	687	2.23	0.27	12	0.03	1036.00	8646.00	3035	20230202	-23.89	2185	20231031	5.72	2390	-3.35	20240102	2275	1.54	20240108	3035	-23.89	20230202	2185	5.72	20231031	1.72	N	129260	500	148 억	795111	N	N	109	N	N
83	20240108	110807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-20	5	-0.86	18342190	7953	26.43	2330	2330	2275	3015	1625	2320	2306.32	2.67	-608	2386	2352	2331	2297	2276	2342	2287	149	695	500	1620	5	1	29747874	684	2.22	0.27	12	0.03	1036.00	8646.00	3035	20230202	-24.22	2185	20231031	5.26	2390	-3.77	20240102	2275	1.10	20240108	3035	-24.22	20230202	2185	5.26	20231031	1.72	N	129260	500	148 억	795111	N	N	109	N	N
84	20240108	100807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	0	3	0.00	14031875	6082	20.21	2330	2330	2275	3015	1625	2320	2307.12	2.67	-492	2386	2352	2331	2297	2276	2342	2287	149	695	500	1620	5	1	29747874	690	2.24	0.27	12	0.02	1036.00	8646.00	3035	20230202	-23.56	2185	20231031	6.18	2390	-2.93	20240102	2275	1.98	20240108	3035	-23.56	20230202	2185	6.18	20231031	1.72	N	129260	500	148 억	795111	N	N	109	N	N
85	20240108	090805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-20	5	-0.86	8143645	3535	11.75	2330	2330	2275	3015	1625	2320	2303.72	2.67	-149	2386	2352	2331	2297	2276	2342	2287	149	695	500	1620	5	1	29747874	684	2.22	0.27	12	0.01	1036.00	8646.00	3035	20230202	-24.22	2185	20231031	5.26	2390	-3.77	20240102	2275	1.10	20240108	3035	-24.22	20230202	2185	5.26	20231031	1.72	N	129260	500	148 억	795111	N	N	109	N	N
86	20240105	160805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-40	5	-1.69	70254615	30092	99.97	2360	2365	2310	3065	1655	2360	2334.66	2.69	-5357	2380	2370	2355	2345	2330	2372	2347	149	705	500	1650	5	1	29747874	690	2.24	0.27	12	0.10	1036.00	8646.00	3035	20230202	-23.56	2185	20231031	6.18	2390	-2.93	20240102	2310	0.43	20240105	3035	-23.56	20230202	2185	6.18	20231031	1.72	N	129260	500	148 억	800586	N	N	109	N	N
87	20240105	150806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	-35	5	-1.48	65551800	28066	93.24	2360	2365	2310	3065	1655	2360	2335.63	2.69	-4612	2380	2370	2355	2345	2330	2372	2347	149	705	500	1650	5	1	29747874	692	2.24	0.27	12	0.09	1036.00	8646.00	3035	20230202	-23.39	2185	20231031	6.41	2390	-2.72	20240102	2310	0.65	20240105	3035	-23.39	20230202	2185	6.41	20231031	1.72	N	129260	500	148 억	800586	N	N	120	N	N
88	20240105	140803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	-30	5	-1.27	59413680	25431	84.49	2360	2365	2310	3065	1655	2360	2336.26	2.69	-3957	2380	2370	2355	2345	2330	2372	2347	149	705	500	1650	5	1	29747874	693	2.25	0.27	12	0.09	1036.00	8646.00	3035	20230202	-23.23	2185	20231031	6.64	2390	-2.51	20240102	2310	0.87	20240105	3035	-23.23	20230202	2185	6.64	20231031	1.72	N	129260	500	148 억	800586	N	N	120	N	N
89	20240105	130805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	-15	5	-0.64	27255650	11603	38.55	2360	2365	2340	3065	1655	2360	2349.01	2.69	-2404	2380	2370	2355	2345	2330	2372	2347	149	705	500	1650	5	1	29747874	698	2.26	0.27	12	0.04	1036.00	8646.00	3035	20230202	-22.73	2185	20231031	7.32	2390	-1.88	20240102	2340	0.21	20240105	3035	-22.73	20230202	2185	7.32	20231031	1.72	N	129260	500	148 억	800586	N	N	120	N	N
90	20240105	120804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-5	5	-0.21	23920760	10182	33.83	2360	2365	2340	3065	1655	2360	2349.31	2.69	-1863	2380	2370	2355	2345	2330	2372	2347	149	705	500	1650	5	1	29747874	701	2.27	0.27	12	0.03	1036.00	8646.00	3035	20230202	-22.41	2185	20231031	7.78	2390	-1.46	20240102	2340	0.64	20240105	3035	-22.41	20230202	2185	7.78	20231031	1.72	N	129260	500	148 억	800586	N	N	120	N	N
91	20240105	110803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	0	3	0.00	16463335	7005	23.27	2360	2365	2340	3065	1655	2360	2350.22	2.69	-770	2380	2370	2355	2345	2330	2372	2347	149	705	500	1650	5	1	29747874	702	2.28	0.27	12	0.02	1036.00	8646.00	3035	20230202	-22.24	2185	20231031	8.01	2390	-1.26	20240102	2340	0.85	20240105	3035	-22.24	20230202	2185	8.01	20231031	1.72	N	129260	500	148 억	800586	N	N	120	N	N
92	20240105	100806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	0	3	0.00	13090190	5572	18.51	2360	2365	2340	3065	1655	2360	2349.27	2.69	-410	2380	2370	2355	2345	2330	2372	2347	149	705	500	1650	5	1	29747874	702	2.28	0.27	12	0.02	1036.00	8646.00	3035	20230202	-22.24	2185	20231031	8.01	2390	-1.26	20240102	2340	0.85	20240105	3035	-22.24	20230202	2185	8.01	20231031	1.72	N	129260	500	148 억	800586	N	N	120	N	N
93	20240105	090803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	-10	5	-0.42	8375070	3565	11.84	2360	2365	2340	3065	1655	2360	2349.23	2.69	-351	2380	2370	2355	2345	2330	2372	2347	149	705	500	1650	5	1	29747874	699	2.27	0.27	12	0.01	1036.00	8646.00	3035	20230202	-22.57	2185	20231031	7.55	2390	-1.67	20240102	2340	0.43	20240105	3035	-22.57	20230202	2185	7.55	20231031	1.72	N	129260	500	148 억	800586	N	N	120	N	N
94	20240104	160801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	0	3	0.00	70827045	30101	125.21	2360	2365	2340	3065	1655	2360	2352.98	2.71	-5700	2386	2372	2361	2347	2336	2367	2342	149	705	500	1650	5	1	29747874	702	2.28	0.27	12	0.10	1036.00	8646.00	3035	20230202	-22.24	2185	20231031	8.01	2390	-1.26	20240102	2340	0.85	20240104	3035	-22.24	20230202	2185	8.01	20231031	1.72	N	129260	500	148 억	806140	N	N	120	N	N
95	20240104	150802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	-10	5	-0.42	69311495	29458	122.54	2360	2365	2340	3065	1655	2360	2352.89	2.71	-5445	2386	2372	2361	2347	2336	2367	2342	149	705	500	1650	5	1	29747874	699	2.27	0.27	12	0.10	1036.00	8646.00	3035	20230202	-22.57	2185	20231031	7.55	2390	-1.67	20240102	2340	0.43	20240104	3035	-22.57	20230202	2185	7.55	20231031	1.72	N	129260	500	148 억	806140	N	N	198	N	N
96	20240104	140802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	-10	5	-0.42	56327190	23944	99.60	2360	2365	2340	3065	1655	2360	2352.46	2.71	-4573	2386	2372	2361	2347	2336	2367	2342	149	705	500	1650	5	1	29747874	699	2.27	0.27	12	0.08	1036.00	8646.00	3035	20230202	-22.57	2185	20231031	7.55	2390	-1.67	20240102	2340	0.43	20240104	3035	-22.57	20230202	2185	7.55	20231031	1.72	N	129260	500	148 억	806140	N	N	198	N	N
97	20240104	130803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	-15	5	-0.64	30443670	12954	53.89	2360	2365	2340	3065	1655	2360	2350.14	2.71	-3067	2386	2372	2361	2347	2336	2367	2342	149	705	500	1650	5	1	29747874	698	2.26	0.27	12	0.04	1036.00	8646.00	3035	20230202	-22.73	2185	20231031	7.32	2390	-1.88	20240102	2340	0.21	20240104	3035	-22.73	20230202	2185	7.32	20231031	1.72	N	129260	500	148 억	806140	N	N	198	N	N
98	20240104	120800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	-15	5	-0.64	27499795	11697	48.66	2360	2365	2345	3065	1655	2360	2351.01	2.71	-2637	2386	2372	2361	2347	2336	2367	2342	149	705	500	1650	5	1	29747874	698	2.26	0.27	12	0.04	1036.00	8646.00	3035	20230202	-22.73	2185	20231031	7.32	2390	-1.88	20240102	2345	0.00	20240104	3035	-22.73	20230202	2185	7.32	20231031	1.72	N	129260	500	148 억	806140	N	N	198	N	N
99	20240104	110800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	-15	5	-0.64	21438625	9115	37.92	2360	2365	2345	3065	1655	2360	2352.02	2.71	-2037	2386	2372	2361	2347	2336	2367	2342	149	705	500	1650	5	1	29747874	698	2.26	0.27	12	0.03	1036.00	8646.00	3035	20230202	-22.73	2185	20231031	7.32	2390	-1.88	20240102	2345	0.00	20240104	3035	-22.73	20230202	2185	7.32	20231031	1.72	N	129260	500	148 억	806140	N	N	198	N	N
100	20240104	100800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	-15	5	-0.64	13474985	5721	23.80	2360	2365	2345	3065	1655	2360	2355.35	2.71	-1115	2386	2372	2361	2347	2336	2367	2342	149	705	500	1650	5	1	29747874	698	2.26	0.27	12	0.02	1036.00	8646.00	3035	20230202	-22.73	2185	20231031	7.32	2390	-1.88	20240102	2345	0.00	20240104	3035	-22.73	20230202	2185	7.32	20231031	1.72	N	129260	500	148 억	806140	N	N	198	N	N
101	20240104	090803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	5	2	0.21	2315165	981	4.08	2360	2365	2355	3065	1655	2360	2360.01	2.71	-389	2386	2372	2361	2347	2336	2367	2342	149	705	500	1650	5	1	29747874	704	2.28	0.27	12	0.00	1036.00	8646.00	3035	20230202	-22.08	2185	20231031	8.24	2390	-1.05	20240102	2350	0.64	20240103	3035	-22.08	20230202	2185	8.24	20231031	1.72	N	129260	500	148 억	806140	N	N	198	N	N
102	20240103	160759	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-30	5	-1.26	56664500	24040	88.49	2370	2375	2350	3105	1675	2390	2357.03	2.73	-7313	2410	2400	2380	2370	2350	2405	2375	149	715	500	1670	5	1	29747874	702	2.28	0.27	12	0.08	1036.00	8646.00	3090	20221227	-23.62	2185	20231031	8.01	2390	-1.26	20240102	2350	0.43	20240103	3035	-22.24	20230202	2185	8.01	20231031	1.71	N	129260	500	148 억	813316	N	N	198	N	N
103	20240103	150758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-35	5	-1.46	53400355	22656	83.40	2370	2375	2350	3105	1675	2390	2357.01	2.73	-7040	2410	2400	2380	2370	2350	2405	2375	149	715	500	1670	5	1	29747874	701	2.27	0.27	12	0.08	1036.00	8646.00	3090	20221227	-23.79	2185	20231031	7.78	2390	-1.46	20240102	2350	0.21	20240103	3035	-22.41	20230202	2185	7.78	20231031	1.71	N	129260	500	148 억	813316	N	N	1	N	N
104	20240103	140755	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-30	5	-1.26	47385220	20104	74.00	2370	2375	2350	3105	1675	2390	2357.00	2.73	-5199	2410	2400	2380	2370	2350	2405	2375	149	715	500	1670	5	1	29747874	702	2.28	0.27	12	0.07	1036.00	8646.00	3090	20221227	-23.62	2185	20231031	8.01	2390	-1.26	20240102	2350	0.43	20240103	3035	-22.24	20230202	2185	8.01	20231031	1.71	N	129260	500	148 억	813316	N	N	1	N	N
105	20240103	130758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	-40	5	-1.67	40108410	17009	62.61	2370	2375	2350	3105	1675	2390	2358.07	2.73	-4281	2410	2400	2380	2370	2350	2405	2375	149	715	500	1670	5	1	29747874	699	2.27	0.27	12	0.06	1036.00	8646.00	3090	20221227	-23.95	2185	20231031	7.55	2390	-1.67	20240102	2350	0.00	20240103	3035	-22.57	20230202	2185	7.55	20231031	1.71	N	129260	500	148 억	813316	N	N	1	N	N
106	20240103	120801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-25	5	-1.05	25307515	10724	39.47	2370	2375	2350	3105	1675	2390	2359.90	2.73	-2809	2410	2400	2380	2370	2350	2405	2375	149	715	500	1670	5	1	29747874	704	2.28	0.27	12	0.04	1036.00	8646.00	3090	20221227	-23.46	2185	20231031	8.24	2390	-1.05	20240102	2350	0.64	20240103	3035	-22.08	20230202	2185	8.24	20231031	1.71	N	129260	500	148 억	813316	N	N	1	N	N
107	20240103	110756	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-20	5	-0.84	22430080	9507	34.99	2370	2375	2350	3105	1675	2390	2359.32	2.73	-2452	2410	2400	2380	2370	2350	2405	2375	149	715	500	1670	5	1	29747874	705	2.29	0.27	12	0.03	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	2390	-0.84	20240102	2350	0.85	20240103	3035	-21.91	20230202	2185	8.47	20231031	1.71	N	129260	500	148 억	813316	N	N	1	N	N
108	20240103	100757	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-30	5	-1.26	12191885	5164	19.01	2370	2375	2350	3105	1675	2390	2360.94	2.73	-1125	2410	2400	2380	2370	2350	2405	2375	149	715	500	1670	5	1	29747874	702	2.28	0.27	12	0.02	1036.00	8646.00	3090	20221227	-23.62	2185	20231031	8.01	2390	-1.26	20240102	2350	0.43	20240103	3035	-22.24	20230202	2185	8.01	20231031	1.71	N	129260	500	148 억	813316	N	N	1	N	N
109	20240103	090757	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-20	5	-0.84	1064380	449	1.65	2370	2375	2370	3105	1675	2390	2370.56	2.73	-55	2410	2400	2380	2370	2350	2405	2375	149	715	500	1670	5	1	29747874	705	2.29	0.27	12	0.00	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	2390	-0.84	20240102	2360	0.42	20240102	3035	-21.91	20230202	2185	8.47	20231031	1.71	N	129260	500	148 억	813316	N	N	1	N	N
110	20240102	160756	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	20	2	0.84	64405075	27165	57.49	2380	2390	2360	3080	1660	2370	2370.88	2.75	-4618	2406	2387	2366	2347	2326	2377	2337	149	710	500	1650	5	1	29747874	711	2.31	0.28	12	0.09	1036.00	8646.00	3090	20221227	-22.65	2185	20231031	9.38	2390	0.00	20240102	2360	1.27	20240102	3035	-21.25	20230202	2185	9.38	20231031	1.71	N	129260	500	148 억	817930	N	N	1	N	N
111	20240102	150756	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	10	2	0.42	56723150	23925	50.63	2380	2390	2360	3080	1660	2370	2370.87	2.75	-4310	2406	2387	2366	2347	2326	2377	2337	149	710	500	1650	5	1	29747874	708	2.30	0.28	12	0.08	1036.00	8646.00	3090	20221227	-22.98	2185	20231031	8.92	2390	-0.42	20240102	2360	0.85	20240102	3035	-21.58	20230202	2185	8.92	20231031	1.71	N	129260	500	148 억	817930	N	N	5	N	N
112	20240102	140757	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-5	5	-0.21	43897535	18509	39.17	2380	2380	2360	3080	1660	2370	2371.69	2.75	-3098	2406	2387	2366	2347	2326	2377	2337	149	710	500	1650	5	1	29747874	704	2.28	0.27	12	0.06	1036.00	8646.00	3090	20221227	-23.46	2185	20231031	8.24	2380	-0.63	20240102	2360	0.21	20240102	3035	-22.08	20230202	2185	8.24	20231031	1.71	N	129260	500	148 억	817930	N	N	5	N	N
113	20240102	130752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-5	5	-0.21	42958595	18112	38.33	2380	2380	2360	3080	1660	2370	2371.83	2.75	-2812	2406	2387	2366	2347	2326	2377	2337	149	710	500	1650	5	1	29747874	704	2.28	0.27	12	0.06	1036.00	8646.00	3090	20221227	-23.46	2185	20231031	8.24	2380	-0.63	20240102	2360	0.21	20240102	3035	-22.08	20230202	2185	8.24	20231031	1.71	N	129260	500	148 억	817930	N	N	5	N	N
114	20240102	120751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	0	3	0.00	36323110	15305	32.39	2380	2380	2370	3080	1660	2370	2373.28	2.75	-2015	2406	2387	2366	2347	2326	2377	2337	149	710	500	1650	5	1	29747874	705	2.29	0.27	12	0.05	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	2380	-0.42	20240102	2370	0.00	20240102	3035	-21.91	20230202	2185	8.47	20231031	1.71	N	129260	500	148 억	817930	N	N	5	N	N
115	20240102	110751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	5	2	0.21	26257375	11063	23.41	2380	2380	2370	3080	1660	2370	2373.44	2.75	-1411	2406	2387	2366	2347	2326	2377	2337	149	710	500	1650	5	1	29747874	707	2.29	0.27	12	0.04	1036.00	8646.00	3090	20221227	-23.14	2185	20231031	8.70	2380	-0.21	20240102	2370	0.21	20240102	3035	-21.75	20230202	2185	8.70	20231031	1.71	N	129260	500	148 억	817930	N	N	5	N	N
116	20240102	100744	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	5	2	0.21	2749715	1157	2.45	2380	2380	2375	3080	1660	2370	2376.59	2.75	-71	2406	2387	2366	2347	2326	2377	2337	149	710	500	1650	5	1	29747874	707	2.29	0.27	12	0.00	1036.00	8646.00	3090	20221227	-23.14	2185	20231031	8.70	2380	-0.21	20240102	2375	0.00	20240102	3035	-21.75	20230202	2185	8.70	20231031	1.71	N	129260	500	148 억	817930	N	N	5	N	N
117	20240102	090735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	0	3	0.00	0	0	0.00	0	0	0	3080	1660	2370	0.00	2.75	0	2406	2387	2366	2347	2326	2377	2337	149	710	500	1650	5	1	29747874	705	2.29	0.27	12	0.00	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	0	0.00	0	0	0.00	0	3035	-21.91	20230202	2185	8.47	20231031	1.71	N	129260	500	148 억	817930	N	N	5	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History