KissMeData/044450/price/prices-20240101.csv at 3c5b983f5d59b41f2bc07d1401d2604d5c7ccc08

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	120509	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9360	260	2	2.86	1388510810	148910	44.94	9170	9450	9100	11830	6370	9100	9324.50	7.03	0	31752	9493	9296	9093	8896	8693	9395	8995	116	2730	500	6730	10	1	23085880	2161	4.76	0.53	12	0.65	1968.00	17755.00	10840	20240117	-13.65	7500	20231024	24.80	10840	-13.65	20240117	8820	6.12	20240118	10840	-13.65	20240117	7500	24.80	20231024	1.01	N	044450	500	115 억	1623987	N	N	11	N	N
3	20240123	110508	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9410	310	2	3.41	1066472730	114509	34.56	9170	9450	9100	11830	6370	9100	9313.44	7.03	0	25216	9493	9296	9093	8896	8693	9395	8995	116	2730	500	6730	10	1	23085880	2172	4.78	0.53	12	0.50	1968.00	17755.00	10840	20240117	-13.19	7500	20231024	25.47	10840	-13.19	20240117	8820	6.69	20240118	10840	-13.19	20240117	7500	25.47	20231024	1.01	N	044450	500	115 억	1623987	N	N	11	N	N
4	20240123	100507	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9360	260	2	2.86	775307230	83504	25.20	9170	9390	9100	11830	6370	9100	9284.68	7.03	0	19726	9493	9296	9093	8896	8693	9395	8995	116	2730	500	6730	10	1	23085880	2161	4.76	0.53	12	0.36	1968.00	17755.00	10840	20240117	-13.65	7500	20231024	24.80	10840	-13.65	20240117	8820	6.12	20240118	10840	-13.65	20240117	7500	24.80	20231024	1.01	N	044450	500	115 억	1623987	N	N	11	N	N
5	20240123	090507	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9260	160	2	1.76	33764120	3675	1.11	9170	9260	9100	11830	6370	9100	9187.56	7.03	0	-720	9493	9296	9093	8896	8693	9395	8995	116	2730	500	6730	10	1	23085880	2138	4.71	0.52	12	0.02	1968.00	17755.00	10840	20240117	-14.58	7500	20231024	23.47	10840	-14.58	20240117	8820	4.99	20240118	10840	-14.58	20240117	7500	23.47	20231024	1.01	N	044450	500	115 억	1623987	N	N	11	N	N
6	20240119	160504	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9210	0	3	0.00	4324378740	474045	77.13	9050	9340	8940	11970	6450	9210	9120.98	6.10	0	141237	9830	9520	9170	8860	8510	9345	8685	116	2760	500	6810	10	1	23085880	2126	4.68	0.52	12	2.05	1968.00	17755.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	8820	4.42	20240118	10840	-15.04	20240117	7500	22.80	20231024	1.16	N	044450	500	115 억	1407370	N	N	0	N	N
7	20240119	150505	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9020	-190	5	-2.06	3824565160	419043	68.18	9050	9340	8940	11970	6450	9210	9126.68	6.10	0	129793	9830	9520	9170	8860	8510	9345	8685	116	2760	500	6810	10	1	23085880	2082	4.58	0.51	12	1.82	1968.00	17755.00	10840	20240117	-16.79	7500	20231024	20.27	10840	-16.79	20240117	8820	2.27	20240118	10840	-16.79	20240117	7500	20.27	20231024	1.16	N	044450	500	115 억	1407370	N	N	0	N	N
8	20240119	140504	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9110	-100	5	-1.09	3091202520	338032	55.00	9050	9340	8970	11970	6450	9210	9144.49	6.10	0	87408	9830	9520	9170	8860	8510	9345	8685	116	2760	500	6810	10	1	23085880	2103	4.63	0.51	12	1.46	1968.00	17755.00	10840	20240117	-15.96	7500	20231024	21.47	10840	-15.96	20240117	8820	3.29	20240118	10840	-15.96	20240117	7500	21.47	20231024	1.16	N	044450	500	115 억	1407370	N	N	0	N	N
9	20240119	130505	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9080	-130	5	-1.41	2650948300	289845	47.16	9050	9340	8970	11970	6450	9210	9145.84	6.10	0	78651	9830	9520	9170	8860	8510	9345	8685	116	2760	500	6810	10	1	23085880	2096	4.61	0.51	12	1.26	1968.00	17755.00	10840	20240117	-16.24	7500	20231024	21.07	10840	-16.24	20240117	8820	2.95	20240118	10840	-16.24	20240117	7500	21.07	20231024	1.16	N	044450	500	115 억	1407370	N	N	0	N	N
10	20240119	120507	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9140	-70	5	-0.76	1815259640	197660	32.16	9050	9340	9000	11970	6450	9210	9183.60	6.10	0	72133	9830	9520	9170	8860	8510	9345	8685	116	2760	500	6810	10	1	23085880	2110	4.64	0.51	12	0.86	1968.00	17755.00	10840	20240117	-15.68	7500	20231024	21.87	10840	-15.68	20240117	8820	3.63	20240118	10840	-15.68	20240117	7500	21.87	20231024	1.16	N	044450	500	115 억	1407370	N	N	0	N	N
11	20240119	110506	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9190	-20	5	-0.22	1042001360	113447	18.46	9050	9340	9000	11970	6450	9210	9184.67	6.10	0	34557	9830	9520	9170	8860	8510	9345	8685	116	2760	500	6810	10	1	23085880	2122	4.67	0.52	12	0.49	1968.00	17755.00	10840	20240117	-15.22	7500	20231024	22.53	10840	-15.22	20240117	8820	4.20	20240118	10840	-15.22	20240117	7500	22.53	20231024	1.16	N	044450	500	115 억	1407370	N	N	0	N	N
12	20240119	100510	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9210	0	3	0.00	714203300	77715	12.65	9050	9340	9000	11970	6450	9210	9189.74	6.10	0	22464	9830	9520	9170	8860	8510	9345	8685	116	2760	500	6810	10	1	23085880	2126	4.68	0.52	12	0.34	1968.00	17755.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	8820	4.42	20240118	10840	-15.04	20240117	7500	22.80	20231024	1.16	N	044450	500	115 억	1407370	N	N	0	N	N
13	20240119	090504	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9070	-140	5	-1.52	108720610	11998	1.95	9050	9110	9000	11970	6450	9210	9046.50	6.10	0	3015	9830	9520	9170	8860	8510	9345	8685	116	2760	500	6810	10	1	23085880	2094	4.61	0.51	12	0.05	1968.00	17755.00	10840	20240117	-16.33	7500	20231024	20.93	10840	-16.33	20240117	8820	2.83	20240118	10840	-16.33	20240117	7500	20.93	20231024	1.16	N	044450	500	115 억	1407370	N	N	0	N	N
14	20240118	160503	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9210	-300	5	-3.15	5567295120	610931	10.58	9300	9480	8820	12360	6660	9510	9111.83	6.05	0	8815	11370	10440	9910	8980	8450	10175	8715	116	2850	500	7030	10	1	23085880	2126	4.68	0.52	12	2.65	1968.00	17755.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	8820	4.42	20240118	10840	-15.04	20240117	7500	22.80	20231024	1.24	N	044450	500	115 억	1396092	N	N	17	N	N
15	20240118	150504	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9280	-230	5	-2.42	5409933250	593896	10.28	9300	9480	8820	12360	6660	9510	9108.28	6.05	0	3930	11370	10440	9910	8980	8450	10175	8715	116	2850	500	7030	10	1	23085880	2142	4.72	0.52	12	2.57	1968.00	17755.00	10840	20240117	-14.39	7500	20231024	23.73	10840	-14.39	20240117	8820	5.22	20240118	10840	-14.39	20240117	7500	23.73	20231024	1.24	N	044450	500	115 억	1396092	N	N	17	N	N
16	20240118	140504	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9390	-120	5	-1.26	5005623730	550433	9.53	9300	9480	8820	12360	6660	9510	9092.91	6.05	0	3564	11370	10440	9910	8980	8450	10175	8715	116	2850	500	7030	10	1	23085880	2168	4.77	0.53	12	2.38	1968.00	17755.00	10840	20240117	-13.38	7500	20231024	25.20	10840	-13.38	20240117	8820	6.46	20240118	10840	-13.38	20240117	7500	25.20	20231024	1.24	N	044450	500	115 억	1396092	N	N	17	N	N
17	20240118	130503	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9300	-210	5	-2.21	4347264970	480066	8.31	9300	9430	8820	12360	6660	9510	9054.23	6.05	0	4368	11370	10440	9910	8980	8450	10175	8715	116	2850	500	7030	10	1	23085880	2147	4.73	0.52	12	2.08	1968.00	17755.00	10840	20240117	-14.21	7500	20231024	24.00	10840	-14.21	20240117	8820	5.44	20240118	10840	-14.21	20240117	7500	24.00	20231024	1.24	N	044450	500	115 억	1396092	N	N	17	N	N
18	20240118	120505	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9130	-380	5	-4.00	3828836830	423920	7.34	9300	9430	8820	12360	6660	9510	9030.40	6.05	0	4342	11370	10440	9910	8980	8450	10175	8715	116	2850	500	7030	10	1	23085880	2108	4.64	0.51	12	1.84	1968.00	17755.00	10840	20240117	-15.77	7500	20231024	21.73	10840	-15.77	20240117	8820	3.51	20240118	10840	-15.77	20240117	7500	21.73	20231024	1.24	N	044450	500	115 억	1396092	N	N	17	N	N
19	20240118	110505	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9170	-340	5	-3.58	3623427970	401430	6.95	9300	9430	8820	12360	6660	9510	9024.61	6.05	0	2888	11370	10440	9910	8980	8450	10175	8715	116	2850	500	7030	10	1	23085880	2117	4.66	0.52	12	1.74	1968.00	17755.00	10840	20240117	-15.41	7500	20231024	22.27	10840	-15.41	20240117	8820	3.97	20240118	10840	-15.41	20240117	7500	22.27	20231024	1.24	N	044450	500	115 억	1396092	N	N	17	N	N
20	20240118	100503	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8960	-550	5	-5.78	2957103500	328200	5.68	9300	9430	8820	12360	6660	9510	9007.92	6.05	0	11050	11370	10440	9910	8980	8450	10175	8715	116	2850	500	7030	10	1	23085880	2068	4.55	0.50	12	1.42	1968.00	17755.00	10840	20240117	-17.34	7500	20231024	19.47	10840	-17.34	20240117	8820	1.59	20240118	10840	-17.34	20240117	7500	19.47	20231024	1.24	N	044450	500	115 억	1396092	N	N	17	N	N
21	20240118	090503	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9120	-390	5	-4.10	558943920	60686	1.05	9300	9430	9100	12360	6660	9510	9203.35	6.05	0	-5342	11370	10440	9910	8980	8450	10175	8715	116	2850	500	7030	10	1	23085880	2105	4.63	0.51	12	0.26	1968.00	17755.00	10840	20240117	-15.87	7500	20231024	21.60	10840	-15.87	20240117	8980	1.56	20240109	10840	-15.87	20240117	7500	21.60	20231024	1.24	N	044450	500	115 억	1396092	N	N	17	N	N
22	20240117	160501	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	9510	-40	5	-0.42	58962476930	5763695	1012.40	9860	10840	9380	12410	6690	9550	10230.49	5.94	0	-6936	10156	9852	9576	9272	8996	9715	9135	116	2860	500	7060	10	1	23085880	2195	4.83	0.54	12	24.97	1968.00	17755.00	10840	20240117	-12.27	7500	20231024	26.80	10840	-12.27	20240117	8980	5.90	20240109	10840	-12.27	20240117	7500	26.80	20231024	1.07	N	044450	500	115 억	1370577	N	N	17	N	N
23	20240117	150504	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	9450	-100	5	-1.05	58177677670	5681637	997.98	9860	10840	9380	12410	6690	9550	10239.60	5.94	0	-19425	10156	9852	9576	9272	8996	9715	9135	116	2860	500	7060	10	1	23085880	2182	4.80	0.53	12	24.61	1968.00	17755.00	10840	20240117	-12.82	7500	20231024	26.00	10840	-12.82	20240117	8980	5.23	20240109	10840	-12.82	20240117	7500	26.00	20231024	1.07	N	044450	500	115 억	1370577	N	N	111	N	N
24	20240117	140502	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	9640	90	2	0.94	56589282510	5514363	968.60	9860	10840	9510	12410	6690	9550	10262.16	5.94	0	-22185	10156	9852	9576	9272	8996	9715	9135	116	2860	500	7060	10	1	23085880	2225	4.90	0.54	12	23.89	1968.00	17755.00	10840	20240117	-11.07	7500	20231024	28.53	10840	-11.07	20240117	8980	7.35	20240109	10840	-11.07	20240117	7500	28.53	20231024	1.07	N	044450	500	115 억	1370577	N	N	111	N	N
25	20240117	130504	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	9590	40	2	0.42	54988862470	5350006	939.73	9860	10840	9510	12410	6690	9550	10278.28	5.94	0	-13192	10156	9852	9576	9272	8996	9715	9135	116	2860	500	7060	10	1	23085880	2214	4.87	0.54	12	23.17	1968.00	17755.00	10840	20240117	-11.53	7500	20231024	27.87	10840	-11.53	20240117	8980	6.79	20240109	10840	-11.53	20240117	7500	27.87	20231024	1.07	N	044450	500	115 억	1370577	N	N	111	N	N
26	20240117	120504	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	9760	210	2	2.20	52186633450	5060109	888.81	9860	10840	9760	12410	6690	9550	10313.34	5.94	0	-10223	10156	9852	9576	9272	8996	9715	9135	116	2860	500	7060	10	1	23085880	2253	4.96	0.55	12	21.92	1968.00	17755.00	10840	20240117	-9.96	7500	20231024	30.13	10840	-9.96	20240117	8980	8.69	20240109	10840	-9.96	20240117	7500	30.13	20231024	1.07	N	044450	500	115 억	1370577	N	N	111	N	N
27	20240117	110504	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	10020	470	2	4.92	49357244690	4776297	838.96	9860	10840	9810	12410	6690	9550	10333.79	5.94	0	-8812	10156	9852	9576	9272	8996	9715	9135	116	2860	500	7060	10	1	23085880	2313	5.09	0.56	12	20.69	1968.00	17755.00	10840	20240117	-7.56	7500	20231024	33.60	10840	-7.56	20240117	8980	11.58	20240109	10840	-7.56	20240117	7500	33.60	20231024	1.07	N	044450	500	115 억	1370577	N	N	111	N	N
28	20240117	100501	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	10270	720	2	7.54	42956984920	4145866	728.23	9860	10840	9810	12410	6690	9550	10361.40	5.94	0	-12557	10156	9852	9576	9272	8996	9715	9135	116	2860	500	7060	10	1	23085880	2371	5.22	0.58	12	17.96	1968.00	17755.00	10840	20240117	-5.26	7500	20231024	36.93	10840	-5.26	20240117	8980	14.37	20240109	10840	-5.26	20240117	7500	36.93	20231024	1.07	N	044450	500	115 억	1370577	N	N	111	N	N
29	20240117	090503	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9930	380	2	3.98	1646413370	166072	29.17	9860	9990	9810	12410	6690	9550	9913.85	5.94	0	-4959	10156	9852	9576	9272	8996	9715	9135	116	2860	500	7060	10	1	23085880	2292	5.05	0.56	12	0.72	1968.00	17755.00	10800	20240112	-8.06	7500	20231024	32.40	10800	-8.06	20240112	8980	10.58	20240109	10800	-8.06	20240112	7500	32.40	20231024	1.07	N	044450	500	115 억	1370577	N	N	111	N	N
30	20240116	160502	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9550	-280	5	-2.85	5110099080	537469	17.61	9650	9880	9300	12770	6890	9830	9507.34	5.91	0	5477	10816	10322	9956	9462	9096	10140	9280	116	2940	500	7270	10	1	23085880	2205	4.85	0.54	12	2.33	1968.00	17755.00	10800	20240112	-11.57	7500	20231024	27.33	10800	-11.57	20240112	8980	6.35	20240109	10800	-11.57	20240112	7500	27.33	20231024	0.65	N	044450	500	115 억	1365099	N	N	111	N	N
31	20240116	150501	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9430	-400	5	-4.07	4849786600	510013	16.71	9650	9880	9300	12770	6890	9830	9508.88	5.91	0	7997	10816	10322	9956	9462	9096	10140	9280	116	2940	500	7270	10	1	23085880	2177	4.79	0.53	12	2.21	1968.00	17755.00	10800	20240112	-12.69	7500	20231024	25.73	10800	-12.69	20240112	8980	5.01	20240109	10800	-12.69	20240112	7500	25.73	20231024	0.65	N	044450	500	115 억	1365099	N	N	2976	N	N
32	20240116	140503	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9430	-400	5	-4.07	4356914500	458028	15.00	9650	9880	9300	12770	6890	9830	9512.04	5.91	0	10495	10816	10322	9956	9462	9096	10140	9280	116	2940	500	7270	10	1	23085880	2177	4.79	0.53	12	1.98	1968.00	17755.00	10800	20240112	-12.69	7500	20231024	25.73	10800	-12.69	20240112	8980	5.01	20240109	10800	-12.69	20240112	7500	25.73	20231024	0.65	N	044450	500	115 억	1365099	N	N	2976	N	N
33	20240116	130502	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9460	-370	5	-3.76	4084623390	429187	14.06	9650	9880	9300	12770	6890	9830	9516.81	5.91	0	12381	10816	10322	9956	9462	9096	10140	9280	116	2940	500	7270	10	1	23085880	2184	4.81	0.53	12	1.86	1968.00	17755.00	10800	20240112	-12.41	7500	20231024	26.13	10800	-12.41	20240112	8980	5.35	20240109	10800	-12.41	20240112	7500	26.13	20231024	0.65	N	044450	500	115 억	1365099	N	N	2976	N	N
34	20240116	120501	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9510	-320	5	-3.26	3909095280	410577	13.45	9650	9880	9300	12770	6890	9830	9520.66	5.91	0	10107	10816	10322	9956	9462	9096	10140	9280	116	2940	500	7270	10	1	23085880	2195	4.83	0.54	12	1.78	1968.00	17755.00	10800	20240112	-11.94	7500	20231024	26.80	10800	-11.94	20240112	8980	5.90	20240109	10800	-11.94	20240112	7500	26.80	20231024	0.65	N	044450	500	115 억	1365099	N	N	2976	N	N
35	20240116	110500	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9460	-370	5	-3.76	3646843660	382984	12.55	9650	9880	9300	12770	6890	9830	9521.84	5.91	0	10595	10816	10322	9956	9462	9096	10140	9280	116	2940	500	7270	10	1	23085880	2184	4.81	0.53	12	1.66	1968.00	17755.00	10800	20240112	-12.41	7500	20231024	26.13	10800	-12.41	20240112	8980	5.35	20240109	10800	-12.41	20240112	7500	26.13	20231024	0.65	N	044450	500	115 억	1365099	N	N	2976	N	N
36	20240116	100501	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9670	-160	5	-1.63	2592286460	271164	8.88	9650	9880	9340	12770	6890	9830	9559.42	5.91	0	8182	10816	10322	9956	9462	9096	10140	9280	116	2940	500	7270	10	1	23085880	2232	4.91	0.54	12	1.17	1968.00	17755.00	10800	20240112	-10.46	7500	20231024	28.93	10800	-10.46	20240112	8980	7.68	20240109	10800	-10.46	20240112	7500	28.93	20231024	0.65	N	044450	500	115 억	1365099	N	N	2976	N	N
37	20240116	090459	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9770	-60	5	-0.61	514051560	53059	1.74	9650	9880	9540	12770	6890	9830	9687.16	5.91	0	1382	10816	10322	9956	9462	9096	10140	9280	116	2940	500	7270	10	1	23085880	2255	4.96	0.55	12	0.23	1968.00	17755.00	10800	20240112	-9.54	7500	20231024	30.27	10800	-9.54	20240112	8980	8.80	20240109	10800	-9.54	20240112	7500	30.27	20231024	0.65	N	044450	500	115 억	1365099	N	N	2976	N	N
38	20240115	160500	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9830	130	2	1.34	30370609010	3032334	67.53	9970	10450	9590	12610	6790	9700	10016.37	6.23	0	-72152	11453	10576	9923	9046	8393	10250	8720	116	2910	500	7170	10	1	23085880	2269	4.99	0.55	12	13.14	1968.00	17755.00	10800	20240112	-8.98	7500	20231024	31.07	10800	-8.98	20240112	8980	9.47	20240109	10800	-8.98	20240112	7500	31.07	20231024	0.72	N	044450	500	115 억	1437335	N	N	2976	N	N
39	20240115	150501	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9850	150	2	1.55	29489698250	2942850	65.53	9970	10450	9590	12610	6790	9700	10021.32	6.23	0	-67539	11453	10576	9923	9046	8393	10250	8720	116	2910	500	7170	10	1	23085880	2274	5.01	0.55	12	12.75	1968.00	17755.00	10800	20240112	-8.80	7500	20231024	31.33	10800	-8.80	20240112	8980	9.69	20240109	10800	-8.80	20240112	7500	31.33	20231024	0.72	N	044450	500	115 억	1437335	N	N	3944	N	N
40	20240115	140502	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9880	180	2	1.86	20512577580	2047771	45.60	9970	10360	9590	12610	6790	9700	10017.77	6.23	0	-68178	11453	10576	9923	9046	8393	10250	8720	116	2910	500	7170	10	1	23085880	2281	5.02	0.56	12	8.87	1968.00	17755.00	10800	20240112	-8.52	7500	20231024	31.73	10800	-8.52	20240112	8980	10.02	20240109	10800	-8.52	20240112	7500	31.73	20231024	0.72	N	044450	500	115 억	1437335	N	N	3944	N	N
41	20240115	130500	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9990	290	2	2.99	19235625720	1918267	42.72	9970	10360	9590	12610	6790	9700	10028.42	6.23	0	-71160	11453	10576	9923	9046	8393	10250	8720	116	2910	500	7170	10	1	23085880	2306	5.08	0.56	12	8.31	1968.00	17755.00	10800	20240112	-7.50	7500	20231024	33.20	10800	-7.50	20240112	8980	11.25	20240109	10800	-7.50	20240112	7500	33.20	20231024	0.72	N	044450	500	115 억	1437335	N	N	3944	N	N
42	20240115	120459	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9860	160	2	1.65	17769610220	1771815	39.46	9970	10360	9590	12610	6790	9700	10029.93	6.23	0	-60003	11453	10576	9923	9046	8393	10250	8720	116	2910	500	7170	10	1	23085880	2276	5.01	0.56	12	7.67	1968.00	17755.00	10800	20240112	-8.70	7500	20231024	31.47	10800	-8.70	20240112	8980	9.80	20240109	10800	-8.70	20240112	7500	31.47	20231024	0.72	N	044450	500	115 억	1437335	N	N	3944	N	N
43	20240115	110459	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10090	390	2	4.02	14965475410	1491879	33.22	9970	10360	9590	12610	6790	9700	10032.36	6.23	0	-38795	11453	10576	9923	9046	8393	10250	8720	116	2910	500	7170	10	1	23085880	2329	5.13	0.57	12	6.46	1968.00	17755.00	10800	20240112	-6.57	7500	20231024	34.53	10800	-6.57	20240112	8980	12.36	20240109	10800	-6.57	20240112	7500	34.53	20231024	0.72	N	044450	500	115 억	1437335	N	N	3944	N	N
44	20240115	100458	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9700	0	3	0.00	6579041280	664217	14.79	9970	10200	9590	12610	6790	9700	9906.44	6.23	0	-15141	11453	10576	9923	9046	8393	10250	8720	116	2910	500	7170	10	1	23085880	2239	4.93	0.55	12	2.88	1968.00	17755.00	10800	20240112	-10.19	7500	20231024	29.33	10800	-10.19	20240112	8980	8.02	20240109	10800	-10.19	20240112	7500	29.33	20231024	0.72	N	044450	500	115 억	1437335	N	N	3944	N	N
45	20240115	090459	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10020	320	2	3.30	2337064930	234522	5.22	9970	10100	9840	12610	6790	9700	9970.74	6.23	0	-6535	11453	10576	9923	9046	8393	10250	8720	116	2910	500	7170	10	1	23085880	2313	5.09	0.56	12	1.02	1968.00	17755.00	10800	20240112	-7.22	7500	20231024	33.60	10800	-7.22	20240112	8980	11.58	20240109	10800	-7.22	20240112	7500	33.60	20231024	0.72	N	044450	500	115 억	1437335	N	N	3944	N	N
46	20240112	160457	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	9700	500	2	5.43	43939576460	4417489	6796.45	9730	10800	9270	11960	6440	9200	9947.43	6.44	0	-32795	9346	9272	9176	9102	9006	9225	9055	116	2760	500	6800	10	1	23085880	2239	4.93	0.55	12	19.14	1968.00	17755.00	10800	20240112	-10.19	7500	20231024	29.33	10800	-10.19	20240112	8980	8.02	20240109	10800	-10.19	20240112	7500	29.33	20231024	0.72	N	044450	500	115 억	1486075	N	N	3944	N	N
47	20240112	150459	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	9560	360	2	3.91	42616517460	4280043	6584.99	9730	10800	9270	11960	6440	9200	9957.03	6.44	0	-46223	9346	9272	9176	9102	9006	9225	9055	116	2760	500	6800	10	1	23085880	2207	4.86	0.54	12	18.54	1968.00	17755.00	10800	20240112	-11.48	7500	20231024	27.47	10800	-11.48	20240112	8980	6.46	20240109	10800	-11.48	20240112	7500	27.47	20231024	0.72	N	044450	500	115 억	1486075	N	N	52	N	N
48	20240112	140458	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	9750	550	2	5.98	19951386340	2038754	3136.69	9730	10310	9270	11960	6440	9200	9786.07	6.44	0	-22204	9346	9272	9176	9102	9006	9225	9055	116	2760	500	6800	10	1	23085880	2251	4.95	0.55	12	8.83	1968.00	17755.00	10310	20240112	-5.43	7500	20231024	30.00	10310	-5.43	20240112	8980	8.57	20240109	10310	-5.43	20240112	7500	30.00	20231024	0.72	N	044450	500	115 억	1486075	N	N	52	N	N
49	20240112	130457	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	9590	390	2	4.24	18551199270	1893864	2913.77	9730	10310	9270	11960	6440	9200	9795.42	6.44	0	-20062	9346	9272	9176	9102	9006	9225	9055	116	2760	500	6800	10	1	23085880	2214	4.87	0.54	12	8.20	1968.00	17755.00	10310	20240112	-6.98	7500	20231024	27.87	10310	-6.98	20240112	8980	6.79	20240109	10310	-6.98	20240112	7500	27.87	20231024	0.72	N	044450	500	115 억	1486075	N	N	52	N	N
50	20240112	120458	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	9410	210	2	2.28	16349349820	1665711	2562.75	9730	10310	9270	11960	6440	9200	9815.24	6.44	0	-28916	9346	9272	9176	9102	9006	9225	9055	116	2760	500	6800	10	1	23085880	2172	4.78	0.53	12	7.22	1968.00	17755.00	10310	20240112	-8.73	7500	20231024	25.47	10310	-8.73	20240112	8980	4.79	20240109	10310	-8.73	20240112	7500	25.47	20231024	0.72	N	044450	500	115 억	1486075	N	N	52	N	N
51	20240112	110456	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	9680	480	2	5.22	14035968010	1422440	2188.47	9730	10310	9270	11960	6440	9200	9867.53	6.44	0	-41430	9346	9272	9176	9102	9006	9225	9055	116	2760	500	6800	10	1	23085880	2235	4.92	0.55	12	6.16	1968.00	17755.00	10310	20240112	-6.11	7500	20231024	29.07	10310	-6.11	20240112	8980	7.80	20240109	10310	-6.11	20240112	7500	29.07	20231024	0.72	N	044450	500	115 억	1486075	N	N	52	N	N
52	20240112	100457	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9590	390	2	4.24	2735907590	287090	441.70	9730	9890	9270	11960	6440	9200	9529.79	6.44	0	-14619	9346	9272	9176	9102	9006	9225	9055	116	2760	500	6800	10	1	23085880	2214	4.87	0.54	12	1.24	1968.00	17755.00	9970	20230620	-3.81	7500	20231024	27.87	9890	-3.03	20240112	8980	6.79	20240109	9970	-3.81	20230620	7500	27.87	20231024	0.72	N	044450	500	115 억	1486075	N	N	52	N	N
53	20240112	090456	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9530	330	2	3.59	1039372390	107762	165.80	9730	9890	9440	11960	6440	9200	9645.07	6.44	0	-25246	9346	9272	9176	9102	9006	9225	9055	116	2760	500	6800	10	1	23085880	2200	4.84	0.54	12	0.47	1968.00	17755.00	9970	20230620	-4.41	7500	20231024	27.07	9890	-3.64	20240112	8980	6.12	20240109	9970	-4.41	20230620	7500	27.07	20231024	0.72	N	044450	500	115 억	1486075	N	N	52	N	N
54	20240111	160454	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9200	50	2	0.55	575031000	62759	76.62	9230	9250	9080	11890	6410	9150	9162.53	6.45	0	-400	9363	9256	9183	9076	9003	9310	9130	116	2740	500	6770	10	1	23085880	2124	4.67	0.52	12	0.27	1968.00	17755.00	9970	20230620	-7.72	7500	20231024	22.67	9870	-6.79	20240104	8980	2.45	20240109	9970	-7.72	20230620	7500	22.67	20231024	0.64	N	044450	500	115 억	1488086	N	N	52	N	N
55	20240111	150457	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9230	80	2	0.87	547243540	59743	72.93	9230	9250	9080	11890	6410	9150	9159.96	6.45	0	1653	9363	9256	9183	9076	9003	9310	9130	116	2740	500	6770	10	1	23085880	2131	4.69	0.52	12	0.26	1968.00	17755.00	9970	20230620	-7.42	7500	20231024	23.07	9870	-6.48	20240104	8980	2.78	20240109	9970	-7.42	20230620	7500	23.07	20231024	0.64	N	044450	500	115 억	1488086	N	N	27	N	N
56	20240111	140456	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9200	50	2	0.55	502479040	54882	67.00	9230	9250	9080	11890	6410	9150	9155.63	6.45	0	3064	9363	9256	9183	9076	9003	9310	9130	116	2740	500	6770	10	1	23085880	2124	4.67	0.52	12	0.24	1968.00	17755.00	9970	20230620	-7.72	7500	20231024	22.67	9870	-6.79	20240104	8980	2.45	20240109	9970	-7.72	20230620	7500	22.67	20231024	0.64	N	044450	500	115 억	1488086	N	N	27	N	N
57	20240111	130454	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9190	40	2	0.44	479573850	52387	63.95	9230	9250	9080	11890	6410	9150	9154.44	6.45	0	3439	9363	9256	9183	9076	9003	9310	9130	116	2740	500	6770	10	1	23085880	2122	4.67	0.52	12	0.23	1968.00	17755.00	9970	20230620	-7.82	7500	20231024	22.53	9870	-6.89	20240104	8980	2.34	20240109	9970	-7.82	20230620	7500	22.53	20231024	0.64	N	044450	500	115 억	1488086	N	N	27	N	N
58	20240111	120455	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9200	50	2	0.55	408894080	44700	54.57	9230	9250	9080	11890	6410	9150	9147.52	6.45	0	5908	9363	9256	9183	9076	9003	9310	9130	116	2740	500	6770	10	1	23085880	2124	4.67	0.52	12	0.19	1968.00	17755.00	9970	20230620	-7.72	7500	20231024	22.67	9870	-6.79	20240104	8980	2.45	20240109	9970	-7.72	20230620	7500	22.67	20231024	0.64	N	044450	500	115 억	1488086	N	N	27	N	N
59	20240111	110458	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9150	0	3	0.00	296644880	32468	39.64	9230	9250	9080	11890	6410	9150	9136.53	6.45	0	7858	9363	9256	9183	9076	9003	9310	9130	116	2740	500	6770	10	1	23085880	2112	4.65	0.52	12	0.14	1968.00	17755.00	9970	20230620	-8.22	7500	20231024	22.00	9870	-7.29	20240104	8980	1.89	20240109	9970	-8.22	20230620	7500	22.00	20231024	0.64	N	044450	500	115 억	1488086	N	N	27	N	N
60	20240111	100456	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9150	0	3	0.00	190750110	20864	25.47	9230	9250	9080	11890	6410	9150	9142.55	6.45	0	5649	9363	9256	9183	9076	9003	9310	9130	116	2740	500	6770	10	1	23085880	2112	4.65	0.52	12	0.09	1968.00	17755.00	9970	20230620	-8.22	7500	20231024	22.00	9870	-7.29	20240104	8980	1.89	20240109	9970	-8.22	20230620	7500	22.00	20231024	0.64	N	044450	500	115 억	1488086	N	N	27	N	N
61	20240111	090455	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9240	90	2	0.98	4738180	513	0.63	9230	9250	9200	11890	6410	9150	9236.22	6.45	0	-368	9363	9256	9183	9076	9003	9310	9130	116	2740	500	6770	10	1	23085880	2133	4.70	0.52	12	0.00	1968.00	17755.00	9970	20230620	-7.32	7500	20231024	23.20	9870	-6.38	20240104	8980	2.90	20240109	9970	-7.32	20230620	7500	23.20	20231024	0.64	N	044450	500	115 억	1488086	N	N	27	N	N
62	20240110	160454	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9150	60	2	0.66	753754890	81902	52.04	9110	9290	9110	11810	6370	9090	9203.16	6.37	-1139	18330	9536	9312	9146	8922	8756	9425	9035	116	2720	500	6720	10	1	23085880	2112	4.65	0.52	12	0.35	1968.00	17755.00	9970	20230620	-8.22	7500	20231024	22.00	9870	-7.29	20240104	8980	1.89	20240109	9970	-8.22	20230620	7500	22.00	20231024	0.64	N	044450	500	115 억	1471299	N	N	27	N	N
63	20240110	150454	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9190	100	2	1.10	716333750	77816	49.44	9110	9290	9110	11810	6370	9090	9205.48	6.37	-1139	17145	9536	9312	9146	8922	8756	9425	9035	116	2720	500	6720	10	1	23085880	2122	4.67	0.52	12	0.34	1968.00	17755.00	9970	20230620	-7.82	7500	20231024	22.53	9870	-6.89	20240104	8980	2.34	20240109	9970	-7.82	20230620	7500	22.53	20231024	0.64	N	044450	500	115 억	1471299	N	N	28	N	N
64	20240110	140456	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9230	140	2	1.54	605775620	65755	41.78	9110	9290	9110	11810	6370	9090	9212.62	6.37	-1139	13343	9536	9312	9146	8922	8756	9425	9035	116	2720	500	6720	10	1	23085880	2131	4.69	0.52	12	0.28	1968.00	17755.00	9970	20230620	-7.42	7500	20231024	23.07	9870	-6.48	20240104	8980	2.78	20240109	9970	-7.42	20230620	7500	23.07	20231024	0.64	N	044450	500	115 억	1471299	N	N	28	N	N
65	20240110	130454	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9220	130	2	1.43	537440090	58344	37.07	9110	9290	9110	11810	6370	9090	9211.57	6.37	-1139	9707	9536	9312	9146	8922	8756	9425	9035	116	2720	500	6720	10	1	23085880	2129	4.68	0.52	12	0.25	1968.00	17755.00	9970	20230620	-7.52	7500	20231024	22.93	9870	-6.59	20240104	8980	2.67	20240109	9970	-7.52	20230620	7500	22.93	20231024	0.64	N	044450	500	115 억	1471299	N	N	28	N	N
66	20240110	120456	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9230	140	2	1.54	494294280	53656	34.09	9110	9290	9110	11810	6370	9090	9212.28	6.37	-1139	9545	9536	9312	9146	8922	8756	9425	9035	116	2720	500	6720	10	1	23085880	2131	4.69	0.52	12	0.23	1968.00	17755.00	9970	20230620	-7.42	7500	20231024	23.07	9870	-6.48	20240104	8980	2.78	20240109	9970	-7.42	20230620	7500	23.07	20231024	0.64	N	044450	500	115 억	1471299	N	N	28	N	N
67	20240110	110455	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9270	180	2	1.98	442651990	48068	30.54	9110	9290	9110	11810	6370	9090	9208.87	6.37	-1139	9428	9536	9312	9146	8922	8756	9425	9035	116	2720	500	6720	10	1	23085880	2140	4.71	0.52	12	0.21	1968.00	17755.00	9970	20230620	-7.02	7500	20231024	23.60	9870	-6.08	20240104	8980	3.23	20240109	9970	-7.02	20230620	7500	23.60	20231024	0.64	N	044450	500	115 억	1471299	N	N	28	N	N
68	20240110	100454	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9150	60	2	0.66	323802830	35202	22.37	9110	9290	9110	11810	6370	9090	9198.42	6.37	-1139	1979	9536	9312	9146	8922	8756	9425	9035	116	2720	500	6720	10	1	23085880	2112	4.65	0.52	12	0.15	1968.00	17755.00	9970	20230620	-8.22	7500	20231024	22.00	9870	-7.29	20240104	8980	1.89	20240109	9970	-8.22	20230620	7500	22.00	20231024	0.64	N	044450	500	115 억	1471299	N	N	28	N	N
69	20240110	090453	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9270	180	2	1.98	38335340	4176	2.65	9110	9270	9110	11810	6370	9090	9179.92	6.37	-1139	397	9536	9312	9146	8922	8756	9425	9035	116	2720	500	6720	10	1	23085880	2140	4.71	0.52	12	0.02	1968.00	17755.00	9970	20230620	-7.02	7500	20231024	23.60	9870	-6.08	20240104	8980	3.23	20240109	9970	-7.02	20230620	7500	23.60	20231024	0.64	N	044450	500	115 억	1471299	N	N	28	N	N
70	20240109	160452	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9090	60	2	0.66	1434759350	157142	270.09	9000	9370	8980	11730	6330	9030	9130.36	6.31	-228	19493	9330	9180	9090	8940	8850	9135	8895	116	2700	500	6680	10	1	23085880	2099	4.62	0.51	12	0.68	1968.00	17755.00	9970	20230620	-8.83	7500	20231024	21.20	9870	-7.90	20240104	8980	1.22	20240109	9970	-8.83	20230620	7500	21.20	20231024	0.67	N	044450	500	115 억	1455664	N	N	28	N	N
71	20240109	150454	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9100	70	2	0.78	1413568510	154816	266.09	9000	9370	8980	11730	6330	9030	9130.64	6.31	-228	19018	9330	9180	9090	8940	8850	9135	8895	116	2700	500	6680	10	1	23085880	2101	4.62	0.51	12	0.67	1968.00	17755.00	9970	20230620	-8.73	7500	20231024	21.33	9870	-7.80	20240104	8980	1.34	20240109	9970	-8.73	20230620	7500	21.33	20231024	0.67	N	044450	500	115 억	1455664	N	N	124	N	N
72	20240109	140453	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9140	110	2	1.22	1258760020	137804	236.85	9000	9370	8980	11730	6330	9030	9134.42	6.31	-228	10880	9330	9180	9090	8940	8850	9135	8895	116	2700	500	6680	10	1	23085880	2110	4.64	0.51	12	0.60	1968.00	17755.00	9970	20230620	-8.32	7500	20231024	21.87	9870	-7.40	20240104	8980	1.78	20240109	9970	-8.32	20230620	7500	21.87	20231024	0.67	N	044450	500	115 억	1455664	N	N	124	N	N
73	20240109	130453	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9260	230	2	2.55	778203500	85696	147.29	9000	9260	8980	11730	6330	9030	9080.98	6.31	-228	9723	9330	9180	9090	8940	8850	9135	8895	116	2700	500	6680	10	1	23085880	2138	4.71	0.52	12	0.37	1968.00	17755.00	9970	20230620	-7.12	7500	20231024	23.47	9870	-6.18	20240104	8980	3.12	20240109	9970	-7.12	20230620	7500	23.47	20231024	0.67	N	044450	500	115 억	1455664	N	N	124	N	N
74	20240109	120457	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9040	10	2	0.11	486699560	53842	92.54	9000	9170	8980	11730	6330	9030	9039.40	6.31	-228	2451	9330	9180	9090	8940	8850	9135	8895	116	2700	500	6680	10	1	23085880	2087	4.59	0.51	12	0.23	1968.00	17755.00	9970	20230620	-9.33	7500	20231024	20.53	9870	-8.41	20240104	8980	0.67	20240109	9970	-9.33	20230620	7500	20.53	20231024	0.67	N	044450	500	115 억	1455664	N	N	124	N	N
75	20240109	110454	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9060	30	2	0.33	295820080	32774	56.33	9000	9170	8980	11730	6330	9030	9026.06	6.31	-228	2728	9330	9180	9090	8940	8850	9135	8895	116	2700	500	6680	10	1	23085880	2092	4.60	0.51	12	0.14	1968.00	17755.00	9970	20230620	-9.13	7500	20231024	20.80	9870	-8.21	20240104	8980	0.89	20240109	9970	-9.13	20230620	7500	20.80	20231024	0.67	N	044450	500	115 억	1455664	N	N	124	N	N
76	20240109	100454	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9060	30	2	0.33	188641920	20885	35.90	9000	9170	8980	11730	6330	9030	9032.41	6.31	-228	1907	9330	9180	9090	8940	8850	9135	8895	116	2700	500	6680	10	1	23085880	2092	4.60	0.51	12	0.09	1968.00	17755.00	9970	20230620	-9.13	7500	20231024	20.80	9870	-8.21	20240104	8980	0.89	20240109	9970	-9.13	20230620	7500	20.80	20231024	0.67	N	044450	500	115 억	1455664	N	N	124	N	N
77	20240109	090453	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9010	-20	5	-0.22	68103930	7562	13.00	9000	9050	8980	11730	6330	9030	9006.07	6.31	-228	251	9330	9180	9090	8940	8850	9135	8895	116	2700	500	6680	10	1	23085880	2080	4.58	0.51	12	0.03	1968.00	17755.00	9970	20230620	-9.63	7500	20231024	20.13	9870	-8.71	20240104	8980	0.33	20240109	9970	-9.63	20230620	7500	20.13	20231024	0.67	N	044450	500	115 억	1455664	N	N	124	N	N
78	20240108	160453	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9030	-70	5	-0.77	520509440	57237	52.51	9180	9240	9000	11830	6370	9100	9093.93	6.27	-106	8009	9506	9302	9196	8992	8886	9250	8940	116	2730	500	6730	10	1	23085880	2085	4.59	0.51	12	0.25	1968.00	17755.00	9970	20230620	-9.43	7500	20231024	20.40	9870	-8.51	20240104	8990	0.44	20240102	9970	-9.43	20230620	7500	20.40	20231024	0.61	N	044450	500	115 억	1447434	N	N	124	N	N
79	20240108	150454	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9100	0	3	0.00	505258280	55554	50.96	9180	9240	9000	11830	6370	9100	9094.90	6.27	-106	7599	9506	9302	9196	8992	8886	9250	8940	116	2730	500	6730	10	1	23085880	2101	4.62	0.51	12	0.24	1968.00	17755.00	9970	20230620	-8.73	7500	20231024	21.33	9870	-7.80	20240104	8990	1.22	20240102	9970	-8.73	20230620	7500	21.33	20231024	0.61	N	044450	500	115 억	1447434	N	N	159	N	N
80	20240108	140453	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9120	20	2	0.22	283274800	31046	28.48	9180	9240	9090	11830	6370	9100	9124.36	6.27	-106	2953	9506	9302	9196	8992	8886	9250	8940	116	2730	500	6730	10	1	23085880	2105	4.63	0.51	12	0.13	1968.00	17755.00	9970	20230620	-8.53	7500	20231024	21.60	9870	-7.60	20240104	8990	1.45	20240102	9970	-8.53	20230620	7500	21.60	20231024	0.61	N	044450	500	115 억	1447434	N	N	159	N	N
81	20240108	130452	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9120	20	2	0.22	254822230	27925	25.62	9180	9240	9090	11830	6370	9100	9125.24	6.27	-106	2511	9506	9302	9196	8992	8886	9250	8940	116	2730	500	6730	10	1	23085880	2105	4.63	0.51	12	0.12	1968.00	17755.00	9970	20230620	-8.53	7500	20231024	21.60	9870	-7.60	20240104	8990	1.45	20240102	9970	-8.53	20230620	7500	21.60	20231024	0.61	N	044450	500	115 억	1447434	N	N	159	N	N
82	20240108	120454	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9130	30	2	0.33	223211690	24460	22.44	9180	9240	9090	11830	6370	9100	9125.58	6.27	-106	1454	9506	9302	9196	8992	8886	9250	8940	116	2730	500	6730	10	1	23085880	2108	4.64	0.51	12	0.11	1968.00	17755.00	9970	20230620	-8.43	7500	20231024	21.73	9870	-7.50	20240104	8990	1.56	20240102	9970	-8.43	20230620	7500	21.73	20231024	0.61	N	044450	500	115 억	1447434	N	N	159	N	N
83	20240108	110454	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9110	10	2	0.11	186034100	20387	18.70	9180	9240	9090	11830	6370	9100	9125.13	6.27	-106	651	9506	9302	9196	8992	8886	9250	8940	116	2730	500	6730	10	1	23085880	2103	4.63	0.51	12	0.09	1968.00	17755.00	9970	20230620	-8.63	7500	20231024	21.47	9870	-7.70	20240104	8990	1.33	20240102	9970	-8.63	20230620	7500	21.47	20231024	0.61	N	044450	500	115 억	1447434	N	N	159	N	N
84	20240108	100455	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9120	20	2	0.22	152389970	16701	15.32	9180	9240	9090	11830	6370	9100	9124.60	6.27	-106	321	9506	9302	9196	8992	8886	9250	8940	116	2730	500	6730	10	1	23085880	2105	4.63	0.51	12	0.07	1968.00	17755.00	9970	20230620	-8.53	7500	20231024	21.60	9870	-7.60	20240104	8990	1.45	20240102	9970	-8.53	20230620	7500	21.60	20231024	0.61	N	044450	500	115 억	1447434	N	N	159	N	N
85	20240108	090452	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9100	0	3	0.00	13609750	1494	1.37	9180	9180	9100	11830	6370	9100	9109.61	6.27	-106	-41	9506	9302	9196	8992	8886	9250	8940	116	2730	500	6730	10	1	23085880	2101	4.62	0.51	12	0.01	1968.00	17755.00	9970	20230620	-8.73	7500	20231024	21.33	9870	-7.80	20240104	8990	1.22	20240102	9970	-8.73	20230620	7500	21.33	20231024	0.61	N	044450	500	115 억	1447434	N	N	159	N	N
86	20240105	160452	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9100	-250	5	-2.67	997565310	108900	22.67	9350	9400	9090	12150	6550	9350	9158.49	6.24	-587	-16722	10143	9746	9473	9076	8803	9945	9275	116	2800	500	6910	10	1	23085880	2101	4.62	0.51	12	0.47	1968.00	17755.00	9970	20230620	-8.73	7500	20231024	21.33	9870	-7.80	20240104	8990	1.22	20240102	9970	-8.73	20230620	7500	21.33	20231024	0.65	N	044450	500	115 억	1441181	N	N	159	N	N
87	20240105	150454	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9100	-250	5	-2.67	935359140	102065	21.25	9350	9400	9090	12150	6550	9350	9162.38	6.24	-587	-13580	10143	9746	9473	9076	8803	9945	9275	116	2800	500	6910	10	1	23085880	2101	4.62	0.51	12	0.44	1968.00	17755.00	9970	20230620	-8.73	7500	20231024	21.33	9870	-7.80	20240104	8990	1.22	20240102	9970	-8.73	20230620	7500	21.33	20231024	0.65	N	044450	500	115 억	1441181	N	N	857	N	N
88	20240105	140450	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9190	-160	5	-1.71	790893920	86240	17.95	9350	9400	9090	12150	6550	9350	9168.59	6.24	-587	-11349	10143	9746	9473	9076	8803	9945	9275	116	2800	500	6910	10	1	23085880	2122	4.67	0.52	12	0.37	1968.00	17755.00	9970	20230620	-7.82	7500	20231024	22.53	9870	-6.89	20240104	8990	2.22	20240102	9970	-7.82	20230620	7500	22.53	20231024	0.65	N	044450	500	115 억	1441181	N	N	857	N	N
89	20240105	130452	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9210	-140	5	-1.50	698117140	76103	15.84	9350	9400	9090	12150	6550	9350	9170.79	6.24	-587	-9903	10143	9746	9473	9076	8803	9945	9275	116	2800	500	6910	10	1	23085880	2126	4.68	0.52	12	0.33	1968.00	17755.00	9970	20230620	-7.62	7500	20231024	22.80	9870	-6.69	20240104	8990	2.45	20240102	9970	-7.62	20230620	7500	22.80	20231024	0.65	N	044450	500	115 억	1441181	N	N	857	N	N
90	20240105	120452	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9180	-170	5	-1.82	628031460	68482	14.26	9350	9400	9090	12150	6550	9350	9167.90	6.24	-587	-6933	10143	9746	9473	9076	8803	9945	9275	116	2800	500	6910	10	1	23085880	2119	4.66	0.52	12	0.30	1968.00	17755.00	9970	20230620	-7.92	7500	20231024	22.40	9870	-6.99	20240104	8990	2.11	20240102	9970	-7.92	20230620	7500	22.40	20231024	0.65	N	044450	500	115 억	1441181	N	N	857	N	N
91	20240105	110451	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9180	-170	5	-1.82	492768160	53694	11.18	9350	9400	9090	12150	6550	9350	9173.82	6.24	-587	-7571	10143	9746	9473	9076	8803	9945	9275	116	2800	500	6910	10	1	23085880	2119	4.66	0.52	12	0.23	1968.00	17755.00	9970	20230620	-7.92	7500	20231024	22.40	9870	-6.99	20240104	8990	2.11	20240102	9970	-7.92	20230620	7500	22.40	20231024	0.65	N	044450	500	115 억	1441181	N	N	857	N	N
92	20240105	100454	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9120	-230	5	-2.46	397048050	43285	9.01	9350	9400	9090	12150	6550	9350	9168.38	6.24	-587	-10253	10143	9746	9473	9076	8803	9945	9275	116	2800	500	6910	10	1	23085880	2105	4.63	0.51	12	0.19	1968.00	17755.00	9970	20230620	-8.53	7500	20231024	21.60	9870	-7.60	20240104	8990	1.45	20240102	9970	-8.53	20230620	7500	21.60	20231024	0.65	N	044450	500	115 억	1441181	N	N	857	N	N
93	20240105	090451	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9290	-60	5	-0.64	53743580	5756	1.20	9350	9400	9260	12150	6550	9350	9333.98	6.24	-587	-2046	10143	9746	9473	9076	8803	9945	9275	116	2800	500	6910	10	1	23085880	2145	4.72	0.52	12	0.02	1968.00	17755.00	9970	20230620	-6.82	7500	20231024	23.87	9870	-5.88	20240104	8990	3.34	20240102	9970	-6.82	20230620	7500	23.87	20231024	0.65	N	044450	500	115 억	1441181	N	N	857	N	N
94	20240104	160449	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9350	170	2	1.85	4551275670	478529	782.49	9270	9870	9200	11930	6430	9180	9511.15	6.26	0	7956	9566	9372	9246	9052	8926	9310	8990	116	2750	500	6790	10	1	23085880	2159	4.75	0.53	12	2.07	1968.00	17755.00	9970	20230620	-6.22	7500	20231024	24.67	9870	-5.27	20240104	8990	4.00	20240102	9970	-6.22	20230620	7500	24.67	20231024	0.67	N	044450	500	115 억	1445373	N	N	857	N	N
95	20240104	150450	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9330	150	2	1.63	4417256720	464171	759.01	9270	9870	9200	11930	6430	9180	9516.44	6.26	0	3286	9566	9372	9246	9052	8926	9310	8990	116	2750	500	6790	10	1	23085880	2154	4.74	0.53	12	2.01	1968.00	17755.00	9970	20230620	-6.42	7500	20231024	24.40	9870	-5.47	20240104	8990	3.78	20240102	9970	-6.42	20230620	7500	24.40	20231024	0.67	N	044450	500	115 억	1445373	N	N	1912	N	N
96	20240104	140451	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9310	130	2	1.42	4180904020	438850	717.60	9270	9870	9200	11930	6430	9180	9526.95	6.26	0	-2428	9566	9372	9246	9052	8926	9310	8990	116	2750	500	6790	10	1	23085880	2149	4.73	0.52	12	1.90	1968.00	17755.00	9970	20230620	-6.62	7500	20231024	24.13	9870	-5.67	20240104	8990	3.56	20240102	9970	-6.62	20230620	7500	24.13	20231024	0.67	N	044450	500	115 억	1445373	N	N	1912	N	N
97	20240104	130451	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9320	140	2	1.53	931869020	99813	163.21	9270	9450	9200	11930	6430	9180	9336.15	6.26	0	16789	9566	9372	9246	9052	8926	9310	8990	116	2750	500	6790	10	1	23085880	2152	4.74	0.52	12	0.43	1968.00	17755.00	9970	20230620	-6.52	7500	20231024	24.27	9490	-1.79	20240102	8990	3.67	20240102	9970	-6.52	20230620	7500	24.27	20231024	0.67	N	044450	500	115 억	1445373	N	N	1912	N	N
98	20240104	120449	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9380	200	2	2.18	751979420	80477	131.60	9270	9450	9200	11930	6430	9180	9344.03	6.26	0	6915	9566	9372	9246	9052	8926	9310	8990	116	2750	500	6790	10	1	23085880	2165	4.77	0.53	12	0.35	1968.00	17755.00	9970	20230620	-5.92	7500	20231024	25.07	9490	-1.16	20240102	8990	4.34	20240102	9970	-5.92	20230620	7500	25.07	20231024	0.67	N	044450	500	115 억	1445373	N	N	1912	N	N
99	20240104	110450	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9350	170	2	1.85	629555700	67369	110.16	9270	9450	9200	11930	6430	9180	9344.89	6.26	0	5272	9566	9372	9246	9052	8926	9310	8990	116	2750	500	6790	10	1	23085880	2159	4.75	0.53	12	0.29	1968.00	17755.00	9970	20230620	-6.22	7500	20231024	24.67	9490	-1.48	20240102	8990	4.00	20240102	9970	-6.22	20230620	7500	24.67	20231024	0.67	N	044450	500	115 억	1445373	N	N	1912	N	N
100	20240104	100449	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9290	110	2	1.20	284634390	30481	49.84	9270	9430	9200	11930	6430	9180	9338.09	6.26	0	74	9566	9372	9246	9052	8926	9310	8990	116	2750	500	6790	10	1	23085880	2145	4.72	0.52	12	0.13	1968.00	17755.00	9970	20230620	-6.82	7500	20231024	23.87	9490	-2.11	20240102	8990	3.34	20240102	9970	-6.82	20230620	7500	23.87	20231024	0.67	N	044450	500	115 억	1445373	N	N	1912	N	N
101	20240104	090451	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9200	20	2	0.22	34845550	3769	6.16	9270	9290	9200	11930	6430	9180	9245.30	6.26	0	-1468	9566	9372	9246	9052	8926	9310	8990	116	2750	500	6790	10	1	23085880	2124	4.67	0.52	12	0.02	1968.00	17755.00	9970	20230620	-7.72	7500	20231024	22.67	9490	-3.06	20240102	8990	2.34	20240102	9970	-7.72	20230620	7500	22.67	20231024	0.67	N	044450	500	115 억	1445373	N	N	1912	N	N
102	20240103	160449	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9180	-130	5	-1.40	562978720	61155	36.41	9270	9440	9120	12100	6520	9310	9205.77	6.29	-3358	-3546	9763	9536	9263	9036	8763	9650	9150	116	2790	500	6880	10	1	23085880	2119	4.66	0.52	12	0.26	1968.00	17755.00	9970	20230620	-7.92	7500	20231024	22.40	9490	-3.27	20240102	8990	2.11	20240102	9970	-7.92	20230620	7500	22.40	20231024	0.76	N	044450	500	115 억	1452298	N	N	1912	N	N
103	20240103	150448	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9180	-130	5	-1.40	422614950	45956	27.36	9270	9440	9120	12100	6520	9310	9196.08	6.29	-3358	3269	9763	9536	9263	9036	8763	9650	9150	116	2790	500	6880	10	1	23085880	2119	4.66	0.52	12	0.20	1968.00	17755.00	9970	20230620	-7.92	7500	20231024	22.40	9490	-3.27	20240102	8990	2.11	20240102	9970	-7.92	20230620	7500	22.40	20231024	0.76	N	044450	500	115 억	1452298	N	N	4010	N	N
104	20240103	140446	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9140	-170	5	-1.83	370345480	40254	23.97	9270	9440	9120	12100	6520	9310	9200.22	6.29	-3358	2201	9763	9536	9263	9036	8763	9650	9150	116	2790	500	6880	10	1	23085880	2110	4.64	0.51	12	0.17	1968.00	17755.00	9970	20230620	-8.32	7500	20231024	21.87	9490	-3.69	20240102	8990	1.67	20240102	9970	-8.32	20230620	7500	21.87	20231024	0.76	N	044450	500	115 억	1452298	N	N	4010	N	N
105	20240103	130448	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9170	-140	5	-1.50	300399400	32623	19.42	9270	9440	9120	12100	6520	9310	9208.21	6.29	-3358	980	9763	9536	9263	9036	8763	9650	9150	116	2790	500	6880	10	1	23085880	2117	4.66	0.52	12	0.14	1968.00	17755.00	9970	20230620	-8.02	7500	20231024	22.27	9490	-3.37	20240102	8990	2.00	20240102	9970	-8.02	20230620	7500	22.27	20231024	0.76	N	044450	500	115 억	1452298	N	N	4010	N	N
106	20240103	120451	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9190	-120	5	-1.29	278095420	30192	17.97	9270	9440	9120	12100	6520	9310	9210.90	6.29	-3358	821	9763	9536	9263	9036	8763	9650	9150	116	2790	500	6880	10	1	23085880	2122	4.67	0.52	12	0.13	1968.00	17755.00	9970	20230620	-7.82	7500	20231024	22.53	9490	-3.16	20240102	8990	2.22	20240102	9970	-7.82	20230620	7500	22.53	20231024	0.76	N	044450	500	115 억	1452298	N	N	4010	N	N
107	20240103	110447	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9190	-120	5	-1.29	228896340	24827	14.78	9270	9440	9120	12100	6520	9310	9219.65	6.29	-3358	1013	9763	9536	9263	9036	8763	9650	9150	116	2790	500	6880	10	1	23085880	2122	4.67	0.52	12	0.11	1968.00	17755.00	9970	20230620	-7.82	7500	20231024	22.53	9490	-3.16	20240102	8990	2.22	20240102	9970	-7.82	20230620	7500	22.53	20231024	0.76	N	044450	500	115 억	1452298	N	N	4010	N	N
108	20240103	100447	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9190	-120	5	-1.29	123923410	13365	7.96	9270	9440	9170	12100	6520	9310	9272.23	6.29	-3358	905	9763	9536	9263	9036	8763	9650	9150	116	2790	500	6880	10	1	23085880	2122	4.67	0.52	12	0.06	1968.00	17755.00	9970	20230620	-7.82	7500	20231024	22.53	9490	-3.16	20240102	8990	2.22	20240102	9970	-7.82	20230620	7500	22.53	20231024	0.76	N	044450	500	115 억	1452298	N	N	4010	N	N
109	20240103	090447	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9380	70	2	0.75	44181210	4730	2.82	9270	9440	9250	12100	6520	9310	9340.64	6.29	-3358	-584	9763	9536	9263	9036	8763	9650	9150	116	2790	500	6880	10	1	23085880	2165	4.77	0.53	12	0.02	1968.00	17755.00	9970	20230620	-5.92	7500	20231024	25.07	9490	-1.16	20240102	8990	4.34	20240102	9970	-5.92	20230620	7500	25.07	20231024	0.76	N	044450	500	115 억	1452298	N	N	4010	N	N
110	20240102	160448	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9310	60	2	0.65	1458643790	158145	136.71	9250	9490	8990	12020	6480	9250	9223.46	6.30	0	15220	9543	9396	9253	9106	8963	9325	9035	116	2770	500	6840	10	1	23085880	2149	4.73	0.52	12	0.69	1968.00	17755.00	9970	20230620	-6.62	7500	20231024	24.13	9490	-1.90	20240102	8990	3.56	20240102	9970	-6.62	20230620	7500	24.13	20231024	0.78	N	044450	500	115 억	1455269	N	N	4010	N	N
111	20240102	150447	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9410	160	2	1.73	1384950630	150280	129.91	9250	9490	8990	12020	6480	9250	9215.80	6.30	0	15687	9543	9396	9253	9106	8963	9325	9035	116	2770	500	6840	10	1	23085880	2172	4.78	0.53	12	0.65	1968.00	17755.00	9970	20230620	-5.62	7500	20231024	25.47	9490	-0.84	20240102	8990	4.67	20240102	9970	-5.62	20230620	7500	25.47	20231024	0.78	N	044450	500	115 억	1455269	N	N	118	N	N
112	20240102	140448	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9470	220	2	2.38	1039037980	113663	98.26	9250	9490	8990	12020	6480	9250	9141.39	6.30	0	14917	9543	9396	9253	9106	8963	9325	9035	116	2770	500	6840	10	1	23085880	2186	4.81	0.53	12	0.49	1968.00	17755.00	9970	20230620	-5.02	7500	20231024	26.27	9490	-0.21	20240102	8990	5.34	20240102	9970	-5.02	20230620	7500	26.27	20231024	0.78	N	044450	500	115 억	1455269	N	N	118	N	N
113	20240102	130445	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9160	-90	5	-0.97	697566120	76933	66.51	9250	9250	8990	12020	6480	9250	9067.19	6.30	0	15197	9543	9396	9253	9106	8963	9325	9035	116	2770	500	6840	10	1	23085880	2115	4.65	0.52	12	0.33	1968.00	17755.00	9970	20230620	-8.12	7500	20231024	22.13	9250	-0.97	20240102	8990	1.89	20240102	9970	-8.12	20230620	7500	22.13	20231024	0.78	N	044450	500	115 억	1455269	N	N	118	N	N
114	20240102	120445	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9030	-220	5	-2.38	510152970	56301	48.67	9250	9250	8990	12020	6480	9250	9061.17	6.30	0	7164	9543	9396	9253	9106	8963	9325	9035	116	2770	500	6840	10	1	23085880	2085	4.59	0.51	12	0.24	1968.00	17755.00	9970	20230620	-9.43	7500	20231024	20.40	9250	-2.38	20240102	8990	0.44	20240102	9970	-9.43	20230620	7500	20.40	20231024	0.78	N	044450	500	115 억	1455269	N	N	118	N	N
115	20240102	110445	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9090	-160	5	-1.73	245179820	26971	23.32	9250	9250	9020	12020	6480	9250	9090.50	6.30	0	-922	9543	9396	9253	9106	8963	9325	9035	116	2770	500	6840	10	1	23085880	2099	4.62	0.51	12	0.12	1968.00	17755.00	9970	20230620	-8.83	7500	20231024	21.20	9250	-1.73	20240102	9020	0.78	20240102	9970	-8.83	20230620	7500	21.20	20231024	0.78	N	044450	500	115 억	1455269	N	N	118	N	N
116	20240102	100439	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9090	-160	5	-1.73	23602670	2566	2.22	9250	9250	9050	12020	6480	9250	9198.23	6.30	0	-200	9543	9396	9253	9106	8963	9325	9035	116	2770	500	6840	10	1	23085880	2099	4.62	0.51	12	0.01	1968.00	17755.00	9970	20230620	-8.83	7500	20231024	21.20	9250	-1.73	20240102	9050	0.44	20240102	9970	-8.83	20230620	7500	21.20	20231024	0.78	N	044450	500	115 억	1455269	N	N	118	N	N
117	20240102	090435	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9250	0	3	0.00	0	0	0.00	0	0	0	12020	6480	9250	0.00	6.30	0	0	9543	9396	9253	9106	8963	9325	9035	116	2770	500	6840	10	1	23085880	2135	4.70	0.52	12	0.00	1968.00	17755.00	9970	20230620	-7.22	7500	20231024	23.33	0	0.00	0	0	0.00	0	9970	-7.22	20230620	7500	23.33	20231024	0.78	N	044450	500	115 억	1455269	N	N	118	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History