KissMeData/009180/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	10	2	0.41	271795865	110708	108.11	2460	2470	2435	3185	1715	2450	2455.00	2.85	7003	2490	2470	2450	2430	2410	2470	2430	145	735	500	1760	5	1	27752225	683	2.79	0.66	12	0.40	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.19	N	009180	500	144 억	791013	N	N	48	N	N
3	20240229	150234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	10	2	0.41	211500090	86159	84.14	2460	2470	2435	3185	1715	2450	2454.76	2.85	5379	2490	2470	2450	2430	2410	2470	2430	145	735	500	1760	5	1	27752225	683	2.79	0.66	12	0.31	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.19	N	009180	500	144 억	791013	N	N	133	N	N
4	20240229	140234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	10	2	0.41	161052470	65614	64.07	2460	2470	2435	3185	1715	2450	2454.54	2.85	5417	2490	2470	2450	2430	2410	2470	2430	145	735	500	1760	5	1	27752225	683	2.79	0.66	12	0.24	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.19	N	009180	500	144 억	791013	N	N	133	N	N
5	20240229	130234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	10	2	0.41	147119280	59957	58.55	2460	2470	2435	3185	1715	2450	2453.75	2.85	7554	2490	2470	2450	2430	2410	2470	2430	145	735	500	1760	5	1	27752225	683	2.79	0.66	12	0.22	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.19	N	009180	500	144 억	791013	N	N	133	N	N
6	20240229	120235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	10	2	0.41	135859905	55383	54.08	2460	2465	2435	3185	1715	2450	2453.10	2.85	6952	2490	2470	2450	2430	2410	2470	2430	145	735	500	1760	5	1	27752225	683	2.79	0.66	12	0.20	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.19	N	009180	500	144 억	791013	N	N	133	N	N
7	20240229	110235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	10	2	0.41	100933740	41166	40.20	2460	2465	2435	3185	1715	2450	2451.87	2.85	-808	2490	2470	2450	2430	2410	2470	2430	145	735	500	1760	5	1	27752225	683	2.79	0.66	12	0.15	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.19	N	009180	500	144 억	791013	N	N	133	N	N
8	20240229	100235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	15	2	0.61	73997100	30205	29.50	2460	2465	2435	3185	1715	2450	2449.83	2.85	-1017	2490	2470	2450	2430	2410	2470	2430	145	735	500	1760	5	1	27752225	684	2.79	0.66	12	0.11	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.19	N	009180	500	144 억	791013	N	N	133	N	N
9	20240229	090236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	10	2	0.41	4327140	1759	1.72	2460	2460	2460	3185	1715	2450	2460.00	2.85	-369	2490	2470	2450	2430	2410	2470	2430	145	735	500	1760	5	1	27752225	683	2.79	0.66	12	0.01	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.19	N	009180	500	144 억	791013	N	N	133	N	N
10	20240228	160220	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	0	3	0.00	154141580	62816	31.40	2450	2470	2430	3185	1715	2450	2453.90	2.87	-2973	2503	2476	2458	2431	2413	2467	2422	145	735	500	1760	5	1	27752225	680	2.78	0.66	12	0.23	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	4.20	N	009180	500	144 억	795799	N	N	133	N	N
11	20240228	150223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	10	2	0.41	133028665	54199	27.09	2450	2470	2430	3185	1715	2450	2454.45	2.87	-3443	2503	2476	2458	2431	2413	2467	2422	145	735	500	1760	5	1	27752225	683	2.79	0.66	12	0.20	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.20	N	009180	500	144 억	795799	N	N	10	N	N
12	20240228	140234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	15	2	0.61	113010930	46037	23.01	2450	2470	2430	3185	1715	2450	2454.78	2.87	-1765	2503	2476	2458	2431	2413	2467	2422	145	735	500	1760	5	1	27752225	684	2.79	0.66	12	0.17	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.20	N	009180	500	144 억	795799	N	N	10	N	N
13	20240228	130234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	10	2	0.41	93582790	38124	19.06	2450	2470	2430	3185	1715	2450	2454.70	2.87	-1845	2503	2476	2458	2431	2413	2467	2422	145	735	500	1760	5	1	27752225	683	2.79	0.66	12	0.14	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.20	N	009180	500	144 억	795799	N	N	10	N	N
14	20240228	120236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	5	2	0.20	81708800	33300	16.64	2450	2470	2430	3185	1715	2450	2453.72	2.87	-1712	2503	2476	2458	2431	2413	2467	2422	145	735	500	1760	5	1	27752225	681	2.78	0.66	12	0.12	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.20	N	009180	500	144 억	795799	N	N	10	N	N
15	20240228	110226	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	5	2	0.20	69446545	28307	14.15	2450	2470	2430	3185	1715	2450	2453.33	2.87	-1783	2503	2476	2458	2431	2413	2467	2422	145	735	500	1760	5	1	27752225	681	2.78	0.66	12	0.10	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.20	N	009180	500	144 억	795799	N	N	10	N	N
16	20240228	100235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	5	2	0.20	60274775	24575	12.28	2450	2470	2430	3185	1715	2450	2452.69	2.87	-926	2503	2476	2458	2431	2413	2467	2422	145	735	500	1760	5	1	27752225	681	2.78	0.66	12	0.09	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.20	N	009180	500	144 억	795799	N	N	10	N	N
17	20240228	090234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	20	2	0.82	3467090	1414	0.71	2450	2470	2450	3185	1715	2450	2451.97	2.87	-153	2503	2476	2458	2431	2413	2467	2422	145	735	500	1760	5	1	27752225	685	2.80	0.66	12	0.01	882.00	3726.00	3355	20230417	-26.38	2275	20231010	8.57	3295	-25.04	20240117	2405	2.70	20240201	3355	-26.38	20230417	2275	8.57	20231010	4.20	N	009180	500	144 억	795799	N	N	10	N	N
18	20240227	160235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	-25	5	-1.01	484129880	197223	101.28	2485	2485	2440	3215	1735	2475	2454.70	2.97	-29158	2535	2505	2490	2460	2445	2497	2452	145	740	500	1780	5	1	27752225	680	2.78	0.66	12	0.71	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	4.44	N	009180	500	144 억	823382	N	N	10	N	N
19	20240227	150234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	-30	5	-1.21	469115090	191085	98.13	2485	2485	2440	3215	1735	2475	2454.97	2.97	-28426	2535	2505	2490	2460	2445	2497	2452	145	740	500	1780	5	1	27752225	679	2.77	0.66	12	0.69	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3295	-25.80	20240117	2405	1.66	20240201	3355	-27.12	20230417	2275	7.47	20231010	4.44	N	009180	500	144 억	823382	N	N	16	N	N
20	20240227	140236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	-25	5	-1.01	336945530	137017	70.36	2485	2485	2445	3215	1735	2475	2459.11	2.97	-25145	2535	2505	2490	2460	2445	2497	2452	145	740	500	1780	5	1	27752225	680	2.78	0.66	12	0.49	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	4.44	N	009180	500	144 억	823382	N	N	16	N	N
21	20240227	130219	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	-15	5	-0.61	242799090	98616	50.64	2485	2485	2455	3215	1735	2475	2462.02	2.97	-20464	2535	2505	2490	2460	2445	2497	2452	145	740	500	1780	5	1	27752225	683	2.79	0.66	12	0.36	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.44	N	009180	500	144 억	823382	N	N	16	N	N
22	20240227	120235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-20	5	-0.81	195449245	79362	40.76	2485	2485	2455	3215	1735	2475	2462.70	2.97	-15242	2535	2505	2490	2460	2445	2497	2452	145	740	500	1780	5	1	27752225	681	2.78	0.66	12	0.29	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.44	N	009180	500	144 억	823382	N	N	16	N	N
23	20240227	110234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	-10	5	-0.40	143529215	58240	29.91	2485	2485	2455	3215	1735	2475	2464.38	2.97	-8826	2535	2505	2490	2460	2445	2497	2452	145	740	500	1780	5	1	27752225	684	2.79	0.66	12	0.21	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.44	N	009180	500	144 억	823382	N	N	16	N	N
24	20240227	100234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	-10	5	-0.40	120925480	49069	25.20	2485	2485	2455	3215	1735	2475	2464.32	2.97	-9404	2535	2505	2490	2460	2445	2497	2452	145	740	500	1780	5	1	27752225	684	2.79	0.66	12	0.18	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.44	N	009180	500	144 억	823382	N	N	16	N	N
25	20240227	090235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	10	2	0.40	1109620	448	0.23	2485	2485	2485	3215	1735	2475	2485.00	2.97	-35	2535	2505	2490	2460	2445	2497	2452	145	740	500	1780	5	1	27752225	690	2.82	0.67	12	0.00	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3295	-24.58	20240117	2405	3.33	20240201	3355	-25.93	20230417	2275	9.23	20231010	4.44	N	009180	500	144 억	823382	N	N	16	N	N
26	20240226	160233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2475	-40	5	-1.59	480672045	192991	93.08	2510	2520	2475	3265	1765	2515	2490.98	2.98	-2773	2588	2551	2528	2491	2468	2540	2480	145	750	500	1810	5	1	27752225	687	2.81	0.66	12	0.70	882.00	3726.00	3355	20230417	-26.23	2275	20231010	8.79	3295	-24.89	20240117	2405	2.91	20240201	3355	-26.23	20230417	2275	8.79	20231010	4.47	N	009180	500	144 억	826066	N	N	16	N	N
27	20240226	150234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2480	-35	5	-1.39	432138670	173396	83.63	2510	2520	2475	3265	1765	2515	2492.21	2.98	-4539	2588	2551	2528	2491	2468	2540	2480	145	750	500	1810	5	1	27752225	688	2.81	0.67	12	0.62	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3295	-24.73	20240117	2405	3.12	20240201	3355	-26.08	20230417	2275	9.01	20231010	4.47	N	009180	500	144 억	826066	N	N	4	N	N
28	20240226	140234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	-30	5	-1.19	362999410	145551	70.20	2510	2520	2480	3265	1765	2515	2493.97	2.98	-7386	2588	2551	2528	2491	2468	2540	2480	145	750	500	1810	5	1	27752225	690	2.82	0.67	12	0.52	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3295	-24.58	20240117	2405	3.33	20240201	3355	-25.93	20230417	2275	9.23	20231010	4.47	N	009180	500	144 억	826066	N	N	4	N	N
29	20240226	130233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	-25	5	-0.99	309903990	124168	59.88	2510	2520	2485	3265	1765	2515	2495.84	2.98	-7174	2588	2551	2528	2491	2468	2540	2480	145	750	500	1810	5	1	27752225	691	2.82	0.67	12	0.45	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3295	-24.43	20240117	2405	3.53	20240201	3355	-25.78	20230417	2275	9.45	20231010	4.47	N	009180	500	144 억	826066	N	N	4	N	N
30	20240226	120233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	-25	5	-0.99	268664220	107580	51.88	2510	2520	2485	3265	1765	2515	2497.34	2.98	-6938	2588	2551	2528	2491	2468	2540	2480	145	750	500	1810	5	1	27752225	691	2.82	0.67	12	0.39	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3295	-24.43	20240117	2405	3.53	20240201	3355	-25.78	20230417	2275	9.45	20231010	4.47	N	009180	500	144 억	826066	N	N	4	N	N
31	20240226	110233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2500	-15	5	-0.60	218639595	87507	42.20	2510	2520	2485	3265	1765	2515	2498.54	2.98	-14249	2588	2551	2528	2491	2468	2540	2480	145	750	500	1810	5	1	27752225	694	2.83	0.67	12	0.32	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3295	-24.13	20240117	2405	3.95	20240201	3355	-25.48	20230417	2275	9.89	20231010	4.47	N	009180	500	144 억	826066	N	N	4	N	N
32	20240226	100231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	-5	5	-0.20	100997940	40293	19.43	2510	2520	2500	3265	1765	2515	2506.59	2.98	-7304	2588	2551	2528	2491	2468	2540	2480	145	750	500	1810	5	1	27752225	697	2.85	0.67	12	0.15	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.47	N	009180	500	144 억	826066	N	N	4	N	N
33	20240226	090228	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	0	3	0.00	15756760	6275	3.03	2510	2515	2510	3265	1765	2515	2511.03	2.98	-1375	2588	2551	2528	2491	2468	2540	2480	145	750	500	1810	5	1	27752225	698	2.85	0.67	12	0.02	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.47	N	009180	500	144 억	826066	N	N	4	N	N
34	20240223	160230	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	-35	5	-1.37	520519280	206186	163.57	2555	2565	2505	3315	1785	2550	2524.52	3.04	-19721	2606	2577	2556	2527	2506	2575	2525	145	765	500	1830	5	1	27752225	698	2.85	0.67	12	0.74	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.53	N	009180	500	144 억	844160	N	N	4	N	N
35	20240223	150231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	-35	5	-1.37	493713805	195526	155.11	2555	2565	2505	3315	1785	2550	2525.05	3.04	-19813	2606	2577	2556	2527	2506	2575	2525	145	765	500	1830	5	1	27752225	698	2.85	0.67	12	0.70	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.53	N	009180	500	144 억	844160	N	N	17	N	N
36	20240223	140230	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	-40	5	-1.57	436142425	172615	136.93	2555	2565	2505	3315	1785	2550	2526.68	3.04	-17276	2606	2577	2556	2527	2506	2575	2525	145	765	500	1830	5	1	27752225	697	2.85	0.67	12	0.62	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.53	N	009180	500	144 억	844160	N	N	17	N	N
37	20240223	130230	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	-30	5	-1.18	381923735	151031	119.81	2555	2565	2510	3315	1785	2550	2528.78	3.04	-13490	2606	2577	2556	2527	2506	2575	2525	145	765	500	1830	5	1	27752225	699	2.86	0.68	12	0.54	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3295	-23.52	20240117	2405	4.78	20240201	3355	-24.89	20230417	2275	10.77	20231010	4.53	N	009180	500	144 억	844160	N	N	17	N	N
38	20240223	120230	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	-20	5	-0.78	280119155	110554	87.70	2555	2565	2520	3315	1785	2550	2533.78	3.04	-3900	2606	2577	2556	2527	2506	2575	2525	145	765	500	1830	5	1	27752225	702	2.87	0.68	12	0.40	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	3295	-23.22	20240117	2405	5.20	20240201	3355	-24.59	20230417	2275	11.21	20231010	4.53	N	009180	500	144 억	844160	N	N	17	N	N
39	20240223	110230	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2535	-15	5	-0.59	210314560	82912	65.77	2555	2565	2530	3315	1785	2550	2536.60	3.04	-4036	2606	2577	2556	2527	2506	2575	2525	145	765	500	1830	5	1	27752225	704	2.87	0.68	12	0.30	882.00	3726.00	3355	20230417	-24.44	2275	20231010	11.43	3295	-23.07	20240117	2405	5.41	20240201	3355	-24.44	20230417	2275	11.43	20231010	4.53	N	009180	500	144 억	844160	N	N	17	N	N
40	20240223	100228	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2535	-15	5	-0.59	148290475	58456	46.37	2555	2565	2530	3315	1785	2550	2536.79	3.04	-8092	2606	2577	2556	2527	2506	2575	2525	145	765	500	1830	5	1	27752225	704	2.87	0.68	12	0.21	882.00	3726.00	3355	20230417	-24.44	2275	20231010	11.43	3295	-23.07	20240117	2405	5.41	20240201	3355	-24.44	20230417	2275	11.43	20231010	4.53	N	009180	500	144 억	844160	N	N	17	N	N
41	20240223	090230	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2565	15	2	0.59	18996805	7449	5.91	2555	2565	2545	3315	1785	2550	2550.25	3.04	-7418	2606	2577	2556	2527	2506	2575	2525	145	765	500	1830	5	1	27752225	712	2.91	0.69	12	0.03	882.00	3726.00	3355	20230417	-23.55	2275	20231010	12.75	3295	-22.15	20240117	2405	6.65	20240201	3355	-23.55	20230417	2275	12.75	20231010	4.53	N	009180	500	144 억	844160	N	N	17	N	N
42	20240222	160223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2550	0	3	0.00	315452195	123441	108.52	2550	2585	2535	3315	1785	2550	2555.51	3.07	-8841	2586	2567	2551	2532	2516	2560	2525	145	765	500	1830	5	1	27752225	708	2.89	0.68	12	0.44	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3295	-22.61	20240117	2405	6.03	20240201	3355	-23.99	20230417	2275	12.09	20231010	4.53	N	009180	500	144 억	852983	N	N	17	N	N
43	20240222	150228	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2560	10	2	0.39	271202485	106079	93.26	2550	2585	2535	3315	1785	2550	2556.63	3.07	-9809	2586	2567	2551	2532	2516	2560	2525	145	765	500	1830	5	1	27752225	710	2.90	0.69	12	0.38	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3295	-22.31	20240117	2405	6.44	20240201	3355	-23.70	20230417	2275	12.53	20231010	4.53	N	009180	500	144 억	852983	N	N	0	N	N
44	20240222	140230	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2565	15	2	0.59	250867615	98129	86.27	2550	2585	2535	3315	1785	2550	2556.53	3.07	-8344	2586	2567	2551	2532	2516	2560	2525	145	765	500	1830	5	1	27752225	712	2.91	0.69	12	0.35	882.00	3726.00	3355	20230417	-23.55	2275	20231010	12.75	3295	-22.15	20240117	2405	6.65	20240201	3355	-23.55	20230417	2275	12.75	20231010	4.53	N	009180	500	144 억	852983	N	N	0	N	N
45	20240222	130225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2570	20	2	0.78	226535550	88626	77.92	2550	2585	2535	3315	1785	2550	2556.11	3.07	-7563	2586	2567	2551	2532	2516	2560	2525	145	765	500	1830	5	1	27752225	713	2.91	0.69	12	0.32	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	3295	-22.00	20240117	2405	6.86	20240201	3355	-23.40	20230417	2275	12.97	20231010	4.53	N	009180	500	144 억	852983	N	N	0	N	N
46	20240222	120229	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2570	20	2	0.78	184885415	72385	63.64	2550	2585	2535	3315	1785	2550	2554.21	3.07	-6828	2586	2567	2551	2532	2516	2560	2525	145	765	500	1830	5	1	27752225	713	2.91	0.69	12	0.26	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	3295	-22.00	20240117	2405	6.86	20240201	3355	-23.40	20230417	2275	12.97	20231010	4.53	N	009180	500	144 억	852983	N	N	0	N	N
47	20240222	110228	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2550	0	3	0.00	125960020	49412	43.44	2550	2560	2535	3315	1785	2550	2549.17	3.07	-373	2586	2567	2551	2532	2516	2560	2525	145	765	500	1830	5	1	27752225	708	2.89	0.68	12	0.18	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3295	-22.61	20240117	2405	6.03	20240201	3355	-23.99	20230417	2275	12.09	20231010	4.53	N	009180	500	144 억	852983	N	N	0	N	N
48	20240222	100227	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2560	10	2	0.39	84777590	33269	29.25	2550	2560	2535	3315	1785	2550	2548.23	3.07	-5450	2586	2567	2551	2532	2516	2560	2525	145	765	500	1830	5	1	27752225	710	2.90	0.69	12	0.12	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3295	-22.31	20240117	2405	6.44	20240201	3355	-23.70	20230417	2275	12.53	20231010	4.53	N	009180	500	144 억	852983	N	N	0	N	N
49	20240222	090228	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2545	-5	5	-0.20	11199960	4399	3.87	2550	2555	2540	3315	1785	2550	2545.73	3.07	-3420	2586	2567	2551	2532	2516	2560	2525	145	765	500	1830	5	1	27752225	706	2.89	0.68	12	0.02	882.00	3726.00	3355	20230417	-24.14	2275	20231010	11.87	3295	-22.76	20240117	2405	5.82	20240201	3355	-24.14	20230417	2275	11.87	20231010	4.53	N	009180	500	144 억	852983	N	N	0	N	N
50	20240221	160227	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2550	-10	5	-0.39	287047330	112674	73.03	2555	2570	2535	3325	1795	2560	2547.59	3.04	8845	2613	2586	2558	2531	2503	2572	2517	145	765	500	1840	5	1	27752225	708	2.89	0.68	12	0.41	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3295	-22.61	20240117	2405	6.03	20240201	3355	-23.99	20230417	2275	12.09	20231010	4.57	N	009180	500	144 억	843904	N	N	17	N	N
51	20240221	150225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2545	-15	5	-0.59	255920280	100427	65.09	2555	2570	2535	3325	1795	2560	2548.32	3.04	5860	2613	2586	2558	2531	2503	2572	2517	145	765	500	1840	5	1	27752225	706	2.89	0.68	12	0.36	882.00	3726.00	3355	20230417	-24.14	2275	20231010	11.87	3295	-22.76	20240117	2405	5.82	20240201	3355	-24.14	20230417	2275	11.87	20231010	4.57	N	009180	500	144 억	843904	N	N	17	N	N
52	20240221	140227	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2550	-10	5	-0.39	198635610	77875	50.47	2555	2570	2540	3325	1795	2560	2550.70	3.04	4157	2613	2586	2558	2531	2503	2572	2517	145	765	500	1840	5	1	27752225	708	2.89	0.68	12	0.28	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3295	-22.61	20240117	2405	6.03	20240201	3355	-23.99	20230417	2275	12.09	20231010	4.57	N	009180	500	144 억	843904	N	N	17	N	N
53	20240221	130226	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2550	-10	5	-0.39	167478645	65632	42.54	2555	2570	2540	3325	1795	2560	2551.78	3.04	2175	2613	2586	2558	2531	2503	2572	2517	145	765	500	1840	5	1	27752225	708	2.89	0.68	12	0.24	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3295	-22.61	20240117	2405	6.03	20240201	3355	-23.99	20230417	2275	12.09	20231010	4.57	N	009180	500	144 억	843904	N	N	17	N	N
54	20240221	120227	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2550	-10	5	-0.39	147366595	57736	37.42	2555	2570	2540	3325	1795	2560	2552.42	3.04	2744	2613	2586	2558	2531	2503	2572	2517	145	765	500	1840	5	1	27752225	708	2.89	0.68	12	0.21	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3295	-22.61	20240117	2405	6.03	20240201	3355	-23.99	20230417	2275	12.09	20231010	4.57	N	009180	500	144 억	843904	N	N	17	N	N
55	20240221	110228	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2560	0	3	0.00	105883330	41489	26.89	2555	2570	2540	3325	1795	2560	2552.08	3.04	5226	2613	2586	2558	2531	2503	2572	2517	145	765	500	1840	5	1	27752225	710	2.90	0.69	12	0.15	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3295	-22.31	20240117	2405	6.44	20240201	3355	-23.70	20230417	2275	12.53	20231010	4.57	N	009180	500	144 억	843904	N	N	17	N	N
56	20240221	100226	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2565	5	2	0.20	83196835	32623	21.14	2555	2565	2540	3325	1795	2560	2550.25	3.04	4753	2613	2586	2558	2531	2503	2572	2517	145	765	500	1840	5	1	27752225	712	2.91	0.69	12	0.12	882.00	3726.00	3355	20230417	-23.55	2275	20231010	12.75	3295	-22.15	20240117	2405	6.65	20240201	3355	-23.55	20230417	2275	12.75	20231010	4.57	N	009180	500	144 억	843904	N	N	17	N	N
57	20240221	090226	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2555	-5	5	-0.20	8503840	3329	2.16	2555	2555	2545	3325	1795	2560	2554.47	3.04	-1162	2613	2586	2558	2531	2503	2572	2517	145	765	500	1840	5	1	27752225	709	2.90	0.69	12	0.01	882.00	3726.00	3355	20230417	-23.85	2275	20231010	12.31	3295	-22.46	20240117	2405	6.24	20240201	3355	-23.85	20230417	2275	12.31	20231010	4.57	N	009180	500	144 억	843904	N	N	17	N	N
58	20240220	160223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2560	-15	5	-0.58	384649765	150560	59.32	2575	2585	2530	3345	1805	2575	2554.79	3.04	-156	2631	2602	2571	2542	2511	2617	2557	145	770	500	1850	5	1	27752225	710	2.90	0.69	12	0.54	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3295	-22.31	20240117	2405	6.44	20240201	3355	-23.70	20230417	2275	12.53	20231010	4.58	N	009180	500	144 억	844019	N	N	17	N	N
59	20240220	150225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2550	-25	5	-0.97	286255120	111837	44.06	2575	2585	2545	3345	1805	2575	2559.57	3.04	-6016	2631	2602	2571	2542	2511	2617	2557	145	770	500	1850	5	1	27752225	708	2.89	0.68	12	0.40	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3295	-22.61	20240117	2405	6.03	20240201	3355	-23.99	20230417	2275	12.09	20231010	4.58	N	009180	500	144 억	844019	N	N	50	N	N
60	20240220	140225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2550	-25	5	-0.97	247011835	96441	37.99	2575	2585	2545	3345	1805	2575	2561.27	3.04	-6968	2631	2602	2571	2542	2511	2617	2557	145	770	500	1850	5	1	27752225	708	2.89	0.68	12	0.35	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3295	-22.61	20240117	2405	6.03	20240201	3355	-23.99	20230417	2275	12.09	20231010	4.58	N	009180	500	144 억	844019	N	N	50	N	N
61	20240220	130226	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2560	-15	5	-0.58	224126590	87468	34.46	2575	2585	2545	3345	1805	2575	2562.38	3.04	-7247	2631	2602	2571	2542	2511	2617	2557	145	770	500	1850	5	1	27752225	710	2.90	0.69	12	0.32	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3295	-22.31	20240117	2405	6.44	20240201	3355	-23.70	20230417	2275	12.53	20231010	4.58	N	009180	500	144 억	844019	N	N	50	N	N
62	20240220	120224	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2560	-15	5	-0.58	152992425	59588	23.48	2575	2585	2555	3345	1805	2575	2567.50	3.04	-4449	2631	2602	2571	2542	2511	2617	2557	145	770	500	1850	5	1	27752225	710	2.90	0.69	12	0.21	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3295	-22.31	20240117	2405	6.44	20240201	3355	-23.70	20230417	2275	12.53	20231010	4.58	N	009180	500	144 억	844019	N	N	50	N	N
63	20240220	110223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2565	-10	5	-0.39	109199205	42485	16.74	2575	2585	2560	3345	1805	2575	2570.30	3.04	-542	2631	2602	2571	2542	2511	2617	2557	145	770	500	1850	5	1	27752225	712	2.91	0.69	12	0.15	882.00	3726.00	3355	20230417	-23.55	2275	20231010	12.75	3295	-22.15	20240117	2405	6.65	20240201	3355	-23.55	20230417	2275	12.75	20231010	4.58	N	009180	500	144 억	844019	N	N	50	N	N
64	20240220	100219	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2570	-5	5	-0.19	74034015	28789	11.34	2575	2585	2560	3345	1805	2575	2571.61	3.04	-256	2631	2602	2571	2542	2511	2617	2557	145	770	500	1850	5	1	27752225	713	2.91	0.69	12	0.10	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	3295	-22.00	20240117	2405	6.86	20240201	3355	-23.40	20230417	2275	12.97	20231010	4.58	N	009180	500	144 억	844019	N	N	50	N	N
65	20240220	090226	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2570	-5	5	-0.19	8290210	3219	1.27	2575	2585	2570	3345	1805	2575	2575.40	3.04	-2104	2631	2602	2571	2542	2511	2617	2557	145	770	500	1850	5	1	27752225	713	2.91	0.69	12	0.01	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	3295	-22.00	20240117	2405	6.86	20240201	3355	-23.40	20230417	2275	12.97	20231010	4.58	N	009180	500	144 억	844019	N	N	50	N	N
66	20240219	160225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2575	30	2	1.18	642318875	249689	131.15	2545	2600	2540	3305	1785	2545	2572.71	2.80	66890	2571	2557	2531	2517	2491	2565	2525	145	760	500	1830	5	1	27752225	715	2.92	0.69	12	0.90	882.00	3726.00	3355	20230417	-23.25	2275	20231010	13.19	3295	-21.85	20240117	2405	7.07	20240201	3355	-23.25	20230417	2275	13.19	20231010	4.53	N	009180	500	144 억	777233	N	N	50	N	N
67	20240219	150226	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2575	30	2	1.18	597344765	232204	121.96	2545	2600	2540	3305	1785	2545	2572.75	2.80	66082	2571	2557	2531	2517	2491	2565	2525	145	760	500	1830	5	1	27752225	715	2.92	0.69	12	0.84	882.00	3726.00	3355	20230417	-23.25	2275	20231010	13.19	3295	-21.85	20240117	2405	7.07	20240201	3355	-23.25	20230417	2275	13.19	20231010	4.53	N	009180	500	144 억	777233	N	N	12	N	N
68	20240219	140226	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2575	30	2	1.18	569997385	221580	116.38	2545	2600	2540	3305	1785	2545	2572.68	2.80	66179	2571	2557	2531	2517	2491	2565	2525	145	760	500	1830	5	1	27752225	715	2.92	0.69	12	0.80	882.00	3726.00	3355	20230417	-23.25	2275	20231010	13.19	3295	-21.85	20240117	2405	7.07	20240201	3355	-23.25	20230417	2275	13.19	20231010	4.53	N	009180	500	144 억	777233	N	N	12	N	N
69	20240219	130227	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2580	35	2	1.38	491343770	191049	100.35	2545	2600	2540	3305	1785	2545	2572.12	2.80	59697	2571	2557	2531	2517	2491	2565	2525	145	760	500	1830	5	1	27752225	716	2.93	0.69	12	0.69	882.00	3726.00	3355	20230417	-23.10	2275	20231010	13.41	3295	-21.70	20240117	2405	7.28	20240201	3355	-23.10	20230417	2275	13.41	20231010	4.53	N	009180	500	144 억	777233	N	N	12	N	N
70	20240219	120224	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2580	35	2	1.38	361736530	140758	73.93	2545	2600	2540	3305	1785	2545	2570.29	2.80	25034	2571	2557	2531	2517	2491	2565	2525	145	760	500	1830	5	1	27752225	716	2.93	0.69	12	0.51	882.00	3726.00	3355	20230417	-23.10	2275	20231010	13.41	3295	-21.70	20240117	2405	7.28	20240201	3355	-23.10	20230417	2275	13.41	20231010	4.53	N	009180	500	144 억	777233	N	N	12	N	N
71	20240219	110225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2565	20	2	0.79	283717535	110437	58.01	2545	2600	2540	3305	1785	2545	2569.51	2.80	9610	2571	2557	2531	2517	2491	2565	2525	145	760	500	1830	5	1	27752225	712	2.91	0.69	12	0.40	882.00	3726.00	3355	20230417	-23.55	2275	20231010	12.75	3295	-22.15	20240117	2405	6.65	20240201	3355	-23.55	20230417	2275	12.75	20231010	4.53	N	009180	500	144 억	777233	N	N	12	N	N
72	20240219	100224	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2575	30	2	1.18	180933230	70435	37.00	2545	2600	2540	3305	1785	2545	2569.52	2.80	12226	2571	2557	2531	2517	2491	2565	2525	145	760	500	1830	5	1	27752225	715	2.92	0.69	12	0.25	882.00	3726.00	3355	20230417	-23.25	2275	20231010	13.19	3295	-21.85	20240117	2405	7.07	20240201	3355	-23.25	20230417	2275	13.19	20231010	4.53	N	009180	500	144 억	777233	N	N	12	N	N
73	20240219	090224	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2555	10	2	0.39	27653715	10862	5.71	2545	2560	2540	3305	1785	2545	2546.13	2.80	2573	2571	2557	2531	2517	2491	2565	2525	145	760	500	1830	5	1	27752225	709	2.90	0.69	12	0.04	882.00	3726.00	3355	20230417	-23.85	2275	20231010	12.31	3295	-22.46	20240117	2405	6.24	20240201	3355	-23.85	20230417	2275	12.31	20231010	4.53	N	009180	500	144 억	777233	N	N	12	N	N
74	20240216	160222	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2545	30	2	1.19	479136465	189679	126.73	2515	2545	2505	3265	1765	2515	2525.95	2.52	79106	2551	2532	2516	2497	2481	2525	2490	145	750	500	1810	5	1	27752225	706	2.89	0.68	12	0.68	882.00	3726.00	3355	20230417	-24.14	2275	20231010	11.87	3295	-22.76	20240117	2405	5.82	20240201	3355	-24.14	20230417	2275	11.87	20231010	4.56	N	009180	500	144 억	700304	N	N	12	N	N
75	20240216	150224	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2540	25	2	0.99	424322555	168105	112.31	2515	2545	2505	3265	1765	2515	2524.15	2.52	67370	2551	2532	2516	2497	2481	2525	2490	145	750	500	1810	5	1	27752225	705	2.88	0.68	12	0.61	882.00	3726.00	3355	20230417	-24.29	2275	20231010	11.65	3295	-22.91	20240117	2405	5.61	20240201	3355	-24.29	20230417	2275	11.65	20231010	4.56	N	009180	500	144 억	700304	N	N	17	N	N
76	20240216	140226	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2545	30	2	1.19	361931230	143483	95.86	2515	2545	2505	3265	1765	2515	2522.47	2.52	55987	2551	2532	2516	2497	2481	2525	2490	145	750	500	1810	5	1	27752225	706	2.89	0.68	12	0.52	882.00	3726.00	3355	20230417	-24.14	2275	20231010	11.87	3295	-22.76	20240117	2405	5.82	20240201	3355	-24.14	20230417	2275	11.87	20231010	4.56	N	009180	500	144 억	700304	N	N	17	N	N
77	20240216	130224	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2525	10	2	0.40	249721000	99185	66.27	2515	2530	2505	3265	1765	2515	2517.73	2.52	41728	2551	2532	2516	2497	2481	2525	2490	145	750	500	1810	5	1	27752225	701	2.86	0.68	12	0.36	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3295	-23.37	20240117	2405	4.99	20240201	3355	-24.74	20230417	2275	10.99	20231010	4.56	N	009180	500	144 억	700304	N	N	17	N	N
78	20240216	120225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	0	3	0.00	192417920	76427	51.06	2515	2530	2505	3265	1765	2515	2517.67	2.52	23354	2551	2532	2516	2497	2481	2525	2490	145	750	500	1810	5	1	27752225	698	2.85	0.67	12	0.28	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.56	N	009180	500	144 억	700304	N	N	17	N	N
79	20240216	110225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	0	3	0.00	159043805	63135	42.18	2515	2530	2505	3265	1765	2515	2519.11	2.52	22904	2551	2532	2516	2497	2481	2525	2490	145	750	500	1810	5	1	27752225	698	2.85	0.67	12	0.23	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.56	N	009180	500	144 억	700304	N	N	17	N	N
80	20240216	100225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	0	3	0.00	124047965	49220	32.88	2515	2530	2505	3265	1765	2515	2520.28	2.52	22087	2551	2532	2516	2497	2481	2525	2490	145	750	500	1810	5	1	27752225	698	2.85	0.67	12	0.18	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.56	N	009180	500	144 억	700304	N	N	17	N	N
81	20240216	090223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	0	3	0.00	13015125	5175	3.46	2515	2515	2515	3265	1765	2515	2515.00	2.52	-733	2551	2532	2516	2497	2481	2525	2490	145	750	500	1810	5	1	27752225	698	2.85	0.67	12	0.02	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.56	N	009180	500	144 억	700304	N	N	17	N	N
82	20240215	160223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	-10	5	-0.40	375550100	149584	108.62	2535	2535	2500	3280	1770	2525	2510.63	2.74	-59579	2558	2541	2513	2496	2468	2550	2505	145	755	500	1810	5	1	27752225	698	2.85	0.67	12	0.54	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.49	N	009180	500	144 억	760892	N	N	17	N	N
83	20240215	150224	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	-20	5	-0.79	338844055	134948	98.00	2535	2535	2500	3280	1770	2525	2510.92	2.74	-48166	2558	2541	2513	2496	2468	2550	2505	145	755	500	1810	5	1	27752225	695	2.84	0.67	12	0.49	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3295	-23.98	20240117	2405	4.16	20240201	3355	-25.34	20230417	2275	10.11	20231010	4.49	N	009180	500	144 억	760892	N	N	0	N	N
84	20240215	140223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	-15	5	-0.59	281292805	112027	81.35	2535	2535	2500	3280	1770	2525	2510.94	2.74	-39862	2558	2541	2513	2496	2468	2550	2505	145	755	500	1810	5	1	27752225	697	2.85	0.67	12	0.40	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.49	N	009180	500	144 억	760892	N	N	0	N	N
85	20240215	130223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	-20	5	-0.79	218360060	86953	63.14	2535	2535	2500	3280	1770	2525	2511.24	2.74	-32327	2558	2541	2513	2496	2468	2550	2505	145	755	500	1810	5	1	27752225	695	2.84	0.67	12	0.31	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3295	-23.98	20240117	2405	4.16	20240201	3355	-25.34	20230417	2275	10.11	20231010	4.49	N	009180	500	144 억	760892	N	N	0	N	N
86	20240215	120223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	-10	5	-0.40	161413835	64246	46.65	2535	2535	2500	3280	1770	2525	2512.43	2.74	-23243	2558	2541	2513	2496	2468	2550	2505	145	755	500	1810	5	1	27752225	698	2.85	0.67	12	0.23	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.49	N	009180	500	144 억	760892	N	N	0	N	N
87	20240215	110221	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	-15	5	-0.59	147499145	58705	42.63	2535	2535	2500	3280	1770	2525	2512.55	2.74	-22483	2558	2541	2513	2496	2468	2550	2505	145	755	500	1810	5	1	27752225	697	2.85	0.67	12	0.21	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.49	N	009180	500	144 억	760892	N	N	0	N	N
88	20240215	100223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	-10	5	-0.40	106424000	42340	30.75	2535	2535	2500	3280	1770	2525	2513.56	2.74	-15789	2558	2541	2513	2496	2468	2550	2505	145	755	500	1810	5	1	27752225	698	2.85	0.67	12	0.15	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.49	N	009180	500	144 억	760892	N	N	0	N	N
89	20240215	090221	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	-5	5	-0.20	11947425	4729	3.43	2535	2535	2520	3280	1770	2525	2526.42	2.74	-2639	2558	2541	2513	2496	2468	2550	2505	145	755	500	1810	5	1	27752225	699	2.86	0.68	12	0.02	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3295	-23.52	20240117	2405	4.78	20240201	3355	-24.89	20230417	2275	10.77	20231010	4.49	N	009180	500	144 억	760892	N	N	0	N	N
90	20240214	160221	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2525	10	2	0.40	337362245	134235	61.71	2495	2530	2485	3265	1765	2515	2513.17	2.65	23067	2548	2531	2508	2491	2468	2540	2500	145	750	500	1810	5	1	27752225	701	2.86	0.68	12	0.48	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3295	-23.37	20240117	2405	4.99	20240201	3355	-24.74	20230417	2275	10.99	20231010	4.41	N	009180	500	144 억	736780	N	N	0	N	N
91	20240214	150221	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	0	3	0.00	301082105	119830	55.09	2495	2530	2485	3265	1765	2515	2512.56	2.65	20192	2548	2531	2508	2491	2468	2540	2500	145	750	500	1810	5	1	27752225	698	2.85	0.67	12	0.43	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.41	N	009180	500	144 억	736780	N	N	0	N	N
92	20240214	140222	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	5	2	0.20	265973600	105884	48.68	2495	2530	2485	3265	1765	2515	2511.91	2.65	14689	2548	2531	2508	2491	2468	2540	2500	145	750	500	1810	5	1	27752225	699	2.86	0.68	12	0.38	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3295	-23.52	20240117	2405	4.78	20240201	3355	-24.89	20230417	2275	10.77	20231010	4.41	N	009180	500	144 억	736780	N	N	0	N	N
93	20240214	130224	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2525	10	2	0.40	218122660	86864	39.93	2495	2530	2485	3265	1765	2515	2511.04	2.65	8009	2548	2531	2508	2491	2468	2540	2500	145	750	500	1810	5	1	27752225	701	2.86	0.68	12	0.31	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3295	-23.37	20240117	2405	4.99	20240201	3355	-24.74	20230417	2275	10.99	20231010	4.41	N	009180	500	144 억	736780	N	N	0	N	N
94	20240214	120220	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	5	2	0.20	204141085	81319	37.38	2495	2530	2485	3265	1765	2515	2510.32	2.65	7097	2548	2531	2508	2491	2468	2540	2500	145	750	500	1810	5	1	27752225	699	2.86	0.68	12	0.29	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3295	-23.52	20240117	2405	4.78	20240201	3355	-24.89	20230417	2275	10.77	20231010	4.41	N	009180	500	144 억	736780	N	N	0	N	N
95	20240214	110222	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	0	3	0.00	131384705	52465	24.12	2495	2520	2485	3265	1765	2515	2504.03	2.65	9013	2548	2531	2508	2491	2468	2540	2500	145	750	500	1810	5	1	27752225	698	2.85	0.67	12	0.19	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.41	N	009180	500	144 억	736780	N	N	0	N	N
96	20240214	090219	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	-25	5	-0.99	26714375	10707	4.92	2495	2500	2485	3265	1765	2515	2493.05	2.65	-1862	2548	2531	2508	2491	2468	2540	2500	145	750	500	1810	5	1	27752225	691	2.82	0.67	12	0.04	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3295	-24.43	20240117	2405	3.53	20240201	3355	-25.78	20230417	2275	9.45	20231010	4.41	N	009180	500	144 억	736780	N	N	0	N	N
97	20240213	160219	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	25	2	1.00	541124110	215871	101.55	2495	2525	2485	3235	1745	2490	2506.52	2.47	50750	2540	2515	2500	2475	2460	2507	2467	145	745	500	1790	5	1	27752225	698	2.85	0.67	12	0.78	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.40	N	009180	500	144 억	686041	N	N	0	N	N
98	20240213	150215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	20	2	0.80	491280525	196026	92.21	2495	2525	2485	3235	1745	2490	2506.20	2.47	49388	2540	2515	2500	2475	2460	2507	2467	145	745	500	1790	5	1	27752225	697	2.85	0.67	12	0.71	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.40	N	009180	500	144 억	686041	N	N	0	N	N
99	20240213	140222	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	20	2	0.80	460782375	183858	86.49	2495	2525	2485	3235	1745	2490	2506.19	2.47	55641	2540	2515	2500	2475	2460	2507	2467	145	745	500	1790	5	1	27752225	697	2.85	0.67	12	0.66	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.40	N	009180	500	144 억	686041	N	N	0	N	N
100	20240213	130219	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	20	2	0.80	436253780	174084	81.89	2495	2525	2485	3235	1745	2490	2506.00	2.47	55002	2540	2515	2500	2475	2460	2507	2467	145	745	500	1790	5	1	27752225	697	2.85	0.67	12	0.63	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.40	N	009180	500	144 억	686041	N	N	0	N	N
101	20240213	120220	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	20	2	0.80	389175335	155330	73.07	2495	2525	2485	3235	1745	2490	2505.47	2.47	40158	2540	2515	2500	2475	2460	2507	2467	145	745	500	1790	5	1	27752225	697	2.85	0.67	12	0.56	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.40	N	009180	500	144 억	686041	N	N	0	N	N
102	20240213	110220	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	20	2	0.80	332963715	132915	62.52	2495	2525	2485	3235	1745	2490	2505.09	2.47	41071	2540	2515	2500	2475	2460	2507	2467	145	745	500	1790	5	1	27752225	697	2.85	0.67	12	0.48	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.40	N	009180	500	144 억	686041	N	N	0	N	N
103	20240213	100207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	20	2	0.80	286837495	114528	53.87	2495	2525	2485	3235	1745	2490	2504.52	2.47	43910	2540	2515	2500	2475	2460	2507	2467	145	745	500	1790	5	1	27752225	697	2.85	0.67	12	0.41	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.40	N	009180	500	144 억	686041	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History