KissMeData/465770/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121332	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11580	30	2	0.26	1264622470	107669	39.67	11500	12000	11500	15010	8090	11550	11745.65	0.78	0	4671	12470	12010	11770	11310	11070	11890	11190	179	3460	2500	8080	10	1	7171032	830	0.00	0.00	12	1.50	0.00	0.00	38200	20230918	-69.69	10110	20231110	14.54	14450	-19.86	20240104	11500	0.70	20240123	38200	-69.69	20230918	10110	14.54	20231110	0.55	N	465770	2500	179 억		56042	N	N	1	N	00	N
3	20240123	111326	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11650	100	2	0.87	1082202750	91941	33.87	11500	12000	11500	15010	8090	11550	11770.86	0.78	0	8159	12470	12010	11770	11310	11070	11890	11190	179	3460	2500	8080	10	1	7171032	835	0.00	0.00	12	1.28	0.00	0.00	38200	20230918	-69.50	10110	20231110	15.23	14450	-19.38	20240104	11500	1.30	20240123	38200	-69.50	20230918	10110	15.23	20231110	0.55	N	465770	2500	179 억		56042	N	N	1	N	00	N
4	20240123	101327	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11610	60	2	0.52	975934810	82811	30.51	11500	12000	11500	15010	8090	11550	11785.37	0.78	0	8632	12470	12010	11770	11310	11070	11890	11190	179	3460	2500	8080	10	1	7171032	833	0.00	0.00	12	1.15	0.00	0.00	38200	20230918	-69.61	10110	20231110	14.84	14450	-19.65	20240104	11500	0.96	20240123	38200	-69.61	20230918	10110	14.84	20231110	0.55	N	465770	2500	179 억		56042	N	N	1	N	00	N
5	20240123	091326	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11830	280	2	2.42	551152350	46539	17.15	11500	12000	11500	15010	8090	11550	11843.44	0.78	0	4397	12470	12010	11770	11310	11070	11890	11190	179	3460	2500	8080	10	1	7171032	848	0.00	0.00	12	0.65	0.00	0.00	38200	20230918	-69.03	10110	20231110	17.01	14450	-18.13	20240104	11500	2.87	20240123	38200	-69.03	20230918	10110	17.01	20231110	0.55	N	465770	2500	179 억		56042	N	N	1	N	00	N
6	20240119	161318	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12180	-280	5	-2.25	3254113120	266408	57.86	12300	12410	12150	16190	8730	12460	12214.91	1.18	0	-7938	13386	12922	12556	12092	11726	12740	11910	179	3730	2500	8720	10	1	7171032	873	0.00	0.00	12	3.72	0.00	0.00	38200	20230918	-68.12	10110	20231110	20.47	14450	-15.71	20240104	11900	2.35	20240116	38200	-68.12	20230918	10110	20.47	20231110	0.37	N	465770	2500	179 억		84407	N	N	2	N	00	N
7	20240119	151323	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12200	-260	5	-2.09	3119263620	255335	55.45	12300	12410	12150	16190	8730	12460	12216.36	1.18	0	-8642	13386	12922	12556	12092	11726	12740	11910	179	3730	2500	8720	10	1	7171032	875	0.00	0.00	12	3.56	0.00	0.00	38200	20230918	-68.06	10110	20231110	20.67	14450	-15.57	20240104	11900	2.52	20240116	38200	-68.06	20230918	10110	20.67	20231110	0.37	N	465770	2500	179 억		84407	N	N	4	N	00	N
8	20240119	141319	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12150	-310	5	-2.49	2794222120	228650	49.66	12300	12410	12150	16190	8730	12460	12220.52	1.18	0	-10283	13386	12922	12556	12092	11726	12740	11910	179	3730	2500	8720	10	1	7171032	871	0.00	0.00	12	3.19	0.00	0.00	38200	20230918	-68.19	10110	20231110	20.18	14450	-15.92	20240104	11900	2.10	20240116	38200	-68.19	20230918	10110	20.18	20231110	0.37	N	465770	2500	179 억		84407	N	N	4	N	00	N
9	20240119	131320	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12290	-170	5	-1.36	2440066710	199607	43.35	12300	12410	12150	16190	8730	12460	12224.35	1.18	0	-6792	13386	12922	12556	12092	11726	12740	11910	179	3730	2500	8720	10	1	7171032	881	0.00	0.00	12	2.78	0.00	0.00	38200	20230918	-67.83	10110	20231110	21.56	14450	-14.95	20240104	11900	3.28	20240116	38200	-67.83	20230918	10110	21.56	20231110	0.37	N	465770	2500	179 억		84407	N	N	4	N	00	N
10	20240119	121324	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12190	-270	5	-2.17	2207669100	180555	39.21	12300	12410	12150	16190	8730	12460	12227.13	1.18	0	-4088	13386	12922	12556	12092	11726	12740	11910	179	3730	2500	8720	10	1	7171032	874	0.00	0.00	12	2.52	0.00	0.00	38200	20230918	-68.09	10110	20231110	20.57	14450	-15.64	20240104	11900	2.44	20240116	38200	-68.09	20230918	10110	20.57	20231110	0.37	N	465770	2500	179 억		84407	N	N	4	N	00	N
11	20240119	111323	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12320	-140	5	-1.12	1880575840	153811	33.40	12300	12410	12150	16190	8730	12460	12226.54	1.18	0	695	13386	12922	12556	12092	11726	12740	11910	179	3730	2500	8720	10	1	7171032	883	0.00	0.00	12	2.14	0.00	0.00	38200	20230918	-67.75	10110	20231110	21.86	14450	-14.74	20240104	11900	3.53	20240116	38200	-67.75	20230918	10110	21.86	20231110	0.37	N	465770	2500	179 억		84407	N	N	4	N	00	N
12	20240119	101327	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12210	-250	5	-2.01	1508897630	123551	26.83	12300	12350	12150	16190	8730	12460	12212.75	1.18	0	200	13386	12922	12556	12092	11726	12740	11910	179	3730	2500	8720	10	1	7171032	876	0.00	0.00	12	1.72	0.00	0.00	38200	20230918	-68.04	10110	20231110	20.77	14450	-15.50	20240104	11900	2.61	20240116	38200	-68.04	20230918	10110	20.77	20231110	0.37	N	465770	2500	179 억		84407	N	N	4	N	00	N
13	20240119	091320	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12240	-220	5	-1.77	502243120	41056	8.92	12300	12350	12180	16190	8730	12460	12233.12	1.18	0	-3014	13386	12922	12556	12092	11726	12740	11910	179	3730	2500	8720	10	1	7171032	878	0.00	0.00	12	0.57	0.00	0.00	38200	20230918	-67.96	10110	20231110	21.07	14450	-15.29	20240104	11900	2.86	20240116	38200	-67.96	20230918	10110	21.07	20231110	0.37	N	465770	2500	179 억		84407	N	N	4	N	00	N
14	20240118	161317	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12460	-320	5	-2.50	5604300830	452185	10.44	13000	13020	12190	16610	8950	12780	12392.20	1.33	0	-5930	15246	14012	13196	11962	11146	14630	12580	179	3830	2500	8940	10	1	7171032	894	0.00	0.00	12	6.31	0.00	0.00	38200	20230918	-67.38	10110	20231110	23.24	14450	-13.77	20240104	11900	4.71	20240116	38200	-67.38	20230918	10110	23.24	20231110	0.34	N	465770	2500	179 억		95479	N	N	4	N	00	N
15	20240118	151318	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12500	-280	5	-2.19	5457456620	440409	10.17	13000	13020	12190	16610	8950	12780	12390.28	1.33	0	-6150	15246	14012	13196	11962	11146	14630	12580	179	3830	2500	8940	10	1	7171032	896	0.00	0.00	12	6.14	0.00	0.00	38200	20230918	-67.28	10110	20231110	23.64	14450	-13.49	20240104	11900	5.04	20240116	38200	-67.28	20230918	10110	23.64	20231110	0.34	N	465770	2500	179 억		95479	N	N	0	N	00	N
16	20240118	141318	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12470	-310	5	-2.43	5011757680	404558	9.34	13000	13020	12190	16610	8950	12780	12386.57	1.33	0	-8926	15246	14012	13196	11962	11146	14630	12580	179	3830	2500	8940	10	1	7171032	894	0.00	0.00	12	5.64	0.00	0.00	38200	20230918	-67.36	10110	20231110	23.34	14450	-13.70	20240104	11900	4.79	20240116	38200	-67.36	20230918	10110	23.34	20231110	0.34	N	465770	2500	179 억		95479	N	N	0	N	00	N
17	20240118	131316	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12390	-390	5	-3.05	4149093700	335497	7.74	13000	13020	12190	16610	8950	12780	12364.90	1.33	0	-4416	15246	14012	13196	11962	11146	14630	12580	179	3830	2500	8940	10	1	7171032	888	0.00	0.00	12	4.68	0.00	0.00	38200	20230918	-67.57	10110	20231110	22.55	14450	-14.26	20240104	11900	4.12	20240116	38200	-67.57	20230918	10110	22.55	20231110	0.34	N	465770	2500	179 억		95479	N	N	0	N	00	N
18	20240118	121320	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12290	-490	5	-3.83	3908242910	316008	7.29	13000	13020	12190	16610	8950	12780	12365.31	1.33	0	-9464	15246	14012	13196	11962	11146	14630	12580	179	3830	2500	8940	10	1	7171032	881	0.00	0.00	12	4.41	0.00	0.00	38200	20230918	-67.83	10110	20231110	21.56	14450	-14.95	20240104	11900	3.28	20240116	38200	-67.83	20230918	10110	21.56	20231110	0.34	N	465770	2500	179 억		95479	N	N	0	N	00	N
19	20240118	111319	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	-450	5	-3.52	3590290070	290217	6.70	13000	13020	12190	16610	8950	12780	12368.64	1.33	0	-9387	15246	14012	13196	11962	11146	14630	12580	179	3830	2500	8940	10	1	7171032	884	0.00	0.00	12	4.05	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	14450	-14.67	20240104	11900	3.61	20240116	38200	-67.72	20230918	10110	21.96	20231110	0.34	N	465770	2500	179 억		95479	N	N	0	N	00	N
20	20240118	101315	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12300	-480	5	-3.76	3113415710	251476	5.81	13000	13020	12190	16610	8950	12780	12377.84	1.33	0	-8951	15246	14012	13196	11962	11146	14630	12580	179	3830	2500	8940	10	1	7171032	882	0.00	0.00	12	3.51	0.00	0.00	38200	20230918	-67.80	10110	20231110	21.66	14450	-14.88	20240104	11900	3.36	20240116	38200	-67.80	20230918	10110	21.66	20231110	0.34	N	465770	2500	179 억		95479	N	N	0	N	00	N
21	20240118	091316	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12280	-500	5	-3.91	1686505330	135116	3.12	13000	13020	12200	16610	8950	12780	12478.10	1.33	0	-16136	15246	14012	13196	11962	11146	14630	12580	179	3830	2500	8940	10	1	7171032	881	0.00	0.00	12	1.88	0.00	0.00	38200	20230918	-67.85	10110	20231110	21.46	14450	-15.02	20240104	11900	3.19	20240116	38200	-67.85	20230918	10110	21.46	20231110	0.34	N	465770	2500	179 억		95479	N	N	0	N	00	N
22	20240117	161313	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12780	640	2	5.27	58859645350	4322637	1253.36	12460	14430	12380	15780	8500	12140	13617.90	0.81	0	32992	13286	12712	12306	11732	11326	12510	11530	179	3640	2500	8490	10	1	7171032	916	0.00	0.00	12	60.28	0.00	0.00	38200	20230918	-66.54	10110	20231110	26.41	14450	-11.56	20240104	11900	7.39	20240116	38200	-66.54	20230918	10110	26.41	20231110	0.42	N	465770	2500	179 억		57887	N	N	1	N	00	N
23	20240117	151317	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12730	590	2	4.86	58256257740	4275380	1239.66	12460	14430	12380	15780	8500	12140	13625.98	0.81	0	27856	13286	12712	12306	11732	11326	12510	11530	179	3640	2500	8490	10	1	7171032	913	0.00	0.00	12	59.62	0.00	0.00	38200	20230918	-66.68	10110	20231110	25.91	14450	-11.90	20240104	11900	6.97	20240116	38200	-66.68	20230918	10110	25.91	20231110	0.42	N	465770	2500	179 억		57887	N	N	1	N	00	N
24	20240117	141313	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12660	520	2	4.28	57001394670	4176518	1211.00	12460	14430	12380	15780	8500	12140	13648.07	0.81	0	20657	13286	12712	12306	11732	11326	12510	11530	179	3640	2500	8490	10	1	7171032	908	0.00	0.00	12	58.24	0.00	0.00	38200	20230918	-66.86	10110	20231110	25.22	14450	-12.39	20240104	11900	6.39	20240116	38200	-66.86	20230918	10110	25.22	20231110	0.42	N	465770	2500	179 억		57887	N	N	1	N	00	N
25	20240117	131313	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12810	670	2	5.52	55493838320	4058590	1176.80	12460	14430	12380	15780	8500	12140	13673.18	0.81	0	31723	13286	12712	12306	11732	11326	12510	11530	179	3640	2500	8490	10	1	7171032	919	0.00	0.00	12	56.60	0.00	0.00	38200	20230918	-66.47	10110	20231110	26.71	14450	-11.35	20240104	11900	7.65	20240116	38200	-66.47	20230918	10110	26.71	20231110	0.42	N	465770	2500	179 억		57887	N	N	1	N	00	N
26	20240117	121315	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12820	680	2	5.60	52193544530	3801657	1102.30	12460	14430	12380	15780	8500	12140	13729.16	0.81	0	29823	13286	12712	12306	11732	11326	12510	11530	179	3640	2500	8490	10	1	7171032	919	0.00	0.00	12	53.01	0.00	0.00	38200	20230918	-66.44	10110	20231110	26.81	14450	-11.28	20240104	11900	7.73	20240116	38200	-66.44	20230918	10110	26.81	20231110	0.42	N	465770	2500	179 억		57887	N	N	1	N	00	N
27	20240117	111317	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13410	1270	2	10.46	49300921360	3580491	1038.18	12460	14430	12380	15780	8500	12140	13769.32	0.81	0	26410	13286	12712	12306	11732	11326	12510	11530	179	3640	2500	8490	10	1	7171032	962	0.00	0.00	12	49.93	0.00	0.00	38200	20230918	-64.90	10110	20231110	32.64	14450	-7.20	20240104	11900	12.69	20240116	38200	-64.90	20230918	10110	32.64	20231110	0.42	N	465770	2500	179 억		57887	N	N	1	N	00	N
28	20240117	101312	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13540	1400	2	11.53	45311917290	3281904	951.60	12460	14430	12380	15780	8500	12140	13806.59	0.81	0	29025	13286	12712	12306	11732	11326	12510	11530	179	3640	2500	8490	10	1	7171032	971	0.00	0.00	12	45.77	0.00	0.00	38200	20230918	-64.55	10110	20231110	33.93	14450	-6.30	20240104	11900	13.78	20240116	38200	-64.55	20230918	10110	33.93	20231110	0.42	N	465770	2500	179 억		57887	N	N	1	N	00	N
29	20240117	091317	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12820	680	2	5.60	3000866320	236287	68.51	12460	13070	12380	15780	8500	12140	12700.09	0.81	0	22080	13286	12712	12306	11732	11326	12510	11530	179	3640	2500	8490	10	1	7171032	919	0.00	0.00	12	3.30	0.00	0.00	38200	20230918	-66.44	10110	20231110	26.81	14450	-11.28	20240104	11900	7.73	20240116	38200	-66.44	20230918	10110	26.81	20231110	0.42	N	465770	2500	179 억		57887	N	N	1	N	00	N
30	20240116	161310	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12140	-770	5	-5.96	3981867390	326421	41.79	12860	12880	11900	16780	9040	12910	12198.62	1.18	0	-27238	13856	13382	13056	12582	12256	13220	12420	179	3870	2500	9030	10	1	7171032	871	0.00	0.00	12	4.55	0.00	0.00	38200	20230918	-68.22	10110	20231110	20.08	14450	-15.99	20240104	11900	2.02	20240116	38200	-68.22	20230918	10110	20.08	20231110	0.33	N	465770	2500	179 억		84904	N	N	1	N	00	N
31	20240116	151308	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12110	-800	5	-6.20	3848151340	315398	40.38	12860	12880	11900	16780	9040	12910	12200.92	1.18	0	-25416	13856	13382	13056	12582	12256	13220	12420	179	3870	2500	9030	10	1	7171032	868	0.00	0.00	12	4.40	0.00	0.00	38200	20230918	-68.30	10110	20231110	19.78	14450	-16.19	20240104	11900	1.76	20240116	38200	-68.30	20230918	10110	19.78	20231110	0.33	N	465770	2500	179 억		84904	N	N	1	N	00	N
32	20240116	141312	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12030	-880	5	-6.82	3602583690	294987	37.77	12860	12880	11900	16780	9040	12910	12212.67	1.18	0	-26089	13856	13382	13056	12582	12256	13220	12420	179	3870	2500	9030	10	1	7171032	863	0.00	0.00	12	4.11	0.00	0.00	38200	20230918	-68.51	10110	20231110	18.99	14450	-16.75	20240104	11900	1.09	20240116	38200	-68.51	20230918	10110	18.99	20231110	0.33	N	465770	2500	179 억		84904	N	N	1	N	00	N
33	20240116	131311	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12040	-870	5	-6.74	3380861280	276541	35.40	12860	12880	11900	16780	9040	12910	12225.51	1.18	0	-22720	13856	13382	13056	12582	12256	13220	12420	179	3870	2500	9030	10	1	7171032	863	0.00	0.00	12	3.86	0.00	0.00	38200	20230918	-68.48	10110	20231110	19.09	14450	-16.68	20240104	11900	1.18	20240116	38200	-68.48	20230918	10110	19.09	20231110	0.33	N	465770	2500	179 억		84904	N	N	1	N	00	N
34	20240116	121308	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12010	-900	5	-6.97	3187596610	260474	33.35	12860	12880	11900	16780	9040	12910	12237.66	1.18	0	-20341	13856	13382	13056	12582	12256	13220	12420	179	3870	2500	9030	10	1	7171032	861	0.00	0.00	12	3.63	0.00	0.00	38200	20230918	-68.56	10110	20231110	18.79	14450	-16.89	20240104	11900	0.92	20240116	38200	-68.56	20230918	10110	18.79	20231110	0.33	N	465770	2500	179 억		84904	N	N	1	N	00	N
35	20240116	111309	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12060	-850	5	-6.58	2927385050	238837	30.58	12860	12880	11900	16780	9040	12910	12256.81	1.18	0	-13231	13856	13382	13056	12582	12256	13220	12420	179	3870	2500	9030	10	1	7171032	865	0.00	0.00	12	3.33	0.00	0.00	38200	20230918	-68.43	10110	20231110	19.29	14450	-16.54	20240104	11900	1.34	20240116	38200	-68.43	20230918	10110	19.29	20231110	0.33	N	465770	2500	179 억		84904	N	N	1	N	00	N
36	20240116	101308	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12100	-810	5	-6.27	2308259200	187397	23.99	12860	12880	11900	16780	9040	12910	12317.46	1.18	0	-13471	13856	13382	13056	12582	12256	13220	12420	179	3870	2500	9030	10	1	7171032	868	0.00	0.00	12	2.61	0.00	0.00	38200	20230918	-68.32	10110	20231110	19.68	14450	-16.26	20240104	11900	1.68	20240116	38200	-68.32	20230918	10110	19.68	20231110	0.33	N	465770	2500	179 억		84904	N	N	1	N	00	N
37	20240116	091307	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12630	-280	5	-2.17	504166340	39761	5.09	12860	12880	12560	16780	9040	12910	12679.87	1.18	0	-5156	13856	13382	13056	12582	12256	13220	12420	179	3870	2500	9030	10	1	7171032	906	0.00	0.00	12	0.55	0.00	0.00	38200	20230918	-66.94	10110	20231110	24.93	14450	-12.60	20240104	11910	6.05	20240103	38200	-66.94	20230918	10110	24.93	20231110	0.33	N	465770	2500	179 억		84904	N	N	1	N	00	N
38	20240115	161305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12910	180	2	1.41	10198851050	774471	27.69	13310	13530	12730	16540	8920	12730	13169.25	0.88	0	22349	14856	13792	13176	12112	11496	13485	11805	179	3810	2500	8910	10	1	7171032	926	0.00	0.00	12	10.80	0.00	0.00	38200	20230918	-66.20	10110	20231110	27.70	14450	-10.66	20240104	11910	8.40	20240103	38200	-66.20	20230918	10110	27.70	20231110	0.32	N	465770	2500	179 억		62880	N	N	1	N	00	N
39	20240115	151306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12830	100	2	0.79	9977265700	757259	27.08	13310	13530	12730	16540	8920	12730	13175.52	0.88	0	18408	14856	13792	13176	12112	11496	13485	11805	179	3810	2500	8910	10	1	7171032	920	0.00	0.00	12	10.56	0.00	0.00	38200	20230918	-66.41	10110	20231110	26.90	14450	-11.21	20240104	11910	7.72	20240103	38200	-66.41	20230918	10110	26.90	20231110	0.32	N	465770	2500	179 억		62880	N	N	2	N	00	N
40	20240115	141305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12830	100	2	0.79	9455656560	716576	25.62	13310	13530	12750	16540	8920	12730	13195.63	0.88	0	18123	14856	13792	13176	12112	11496	13485	11805	179	3810	2500	8910	10	1	7171032	920	0.00	0.00	12	9.99	0.00	0.00	38200	20230918	-66.41	10110	20231110	26.90	14450	-11.21	20240104	11910	7.72	20240103	38200	-66.41	20230918	10110	26.90	20231110	0.32	N	465770	2500	179 억		62880	N	N	2	N	00	N
41	20240115	131305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13060	330	2	2.59	8612640120	651224	23.29	13310	13530	12980	16540	8920	12730	13225.34	0.88	0	20529	14856	13792	13176	12112	11496	13485	11805	179	3810	2500	8910	10	1	7171032	937	0.00	0.00	12	9.08	0.00	0.00	38200	20230918	-65.81	10110	20231110	29.18	14450	-9.62	20240104	11910	9.66	20240103	38200	-65.81	20230918	10110	29.18	20231110	0.32	N	465770	2500	179 억		62880	N	N	2	N	00	N
42	20240115	121306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13140	410	2	3.22	7993395350	604021	21.60	13310	13530	12980	16540	8920	12730	13233.67	0.88	0	32873	14856	13792	13176	12112	11496	13485	11805	179	3810	2500	8910	10	1	7171032	942	0.00	0.00	12	8.42	0.00	0.00	38200	20230918	-65.60	10110	20231110	29.97	14450	-9.07	20240104	11910	10.33	20240103	38200	-65.60	20230918	10110	29.97	20231110	0.32	N	465770	2500	179 억		62880	N	N	2	N	00	N
43	20240115	111306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	350	2	2.75	7035450170	531812	19.02	13310	13530	12980	16540	8920	12730	13229.24	0.88	0	24443	14856	13792	13176	12112	11496	13485	11805	179	3810	2500	8910	10	1	7171032	938	0.00	0.00	12	7.42	0.00	0.00	38200	20230918	-65.76	10110	20231110	29.38	14450	-9.48	20240104	11910	9.82	20240103	38200	-65.76	20230918	10110	29.38	20231110	0.32	N	465770	2500	179 억		62880	N	N	2	N	00	N
44	20240115	101300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13000	270	2	2.12	4422826980	334650	11.97	13310	13530	12980	16540	8920	12730	13216.33	0.88	0	4747	14856	13792	13176	12112	11496	13485	11805	179	3810	2500	8910	10	1	7171032	932	0.00	0.00	12	4.67	0.00	0.00	38200	20230918	-65.97	10110	20231110	28.59	14450	-10.03	20240104	11910	9.15	20240103	38200	-65.97	20230918	10110	28.59	20231110	0.32	N	465770	2500	179 억		62880	N	N	2	N	00	N
45	20240115	091303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	350	2	2.75	2588268050	194596	6.96	13310	13530	13080	16540	8920	12730	13300.84	0.88	0	-2665	14856	13792	13176	12112	11496	13485	11805	179	3810	2500	8910	10	1	7171032	938	0.00	0.00	12	2.71	0.00	0.00	38200	20230918	-65.76	10110	20231110	29.38	14450	-9.48	20240104	11910	9.82	20240103	38200	-65.76	20230918	10110	29.38	20231110	0.32	N	465770	2500	179 억		62880	N	N	2	N	00	N
46	20240112	161313	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12730	560	2	4.60	37094496900	2752112	1940.44	13300	14240	12560	15820	8520	12170	13478.99	1.14	0	-18580	12490	12330	12240	12080	11990	12285	12035	179	3650	2500	8510	10	1	7171032	913	0.00	0.00	12	38.38	0.00	0.00	38200	20230918	-66.68	10110	20231110	25.91	14450	-11.90	20240104	11910	6.88	20240103	38200	-66.68	20230918	10110	25.91	20231110	0.37	N	465770	2500	179 억		81556	N	N	2	N	00	N
47	20240112	151302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12650	480	2	3.94	36797377830	2728698	1923.94	13300	14240	12560	15820	8520	12170	13485.32	1.14	0	-22165	12490	12330	12240	12080	11990	12285	12035	179	3650	2500	8510	10	1	7171032	907	0.00	0.00	12	38.05	0.00	0.00	38200	20230918	-66.88	10110	20231110	25.12	14450	-12.46	20240104	11910	6.21	20240103	38200	-66.88	20230918	10110	25.12	20231110	0.37	N	465770	2500	179 억		81556	N	N	4	N	00	N
48	20240112	141300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	850	2	6.98	35201426930	2604063	1836.06	13300	14240	12750	15820	8520	12170	13517.89	1.14	0	-21533	12490	12330	12240	12080	11990	12285	12035	179	3650	2500	8510	10	1	7171032	934	0.00	0.00	12	36.31	0.00	0.00	38200	20230918	-65.92	10110	20231110	28.78	14450	-9.90	20240104	11910	9.32	20240103	38200	-65.92	20230918	10110	28.78	20231110	0.37	N	465770	2500	179 억		81556	N	N	4	N	00	N
49	20240112	131255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	860	2	7.07	33725275290	2491599	1756.76	13300	14240	12750	15820	8520	12170	13535.60	1.14	0	-21720	12490	12330	12240	12080	11990	12285	12035	179	3650	2500	8510	10	1	7171032	934	0.00	0.00	12	34.75	0.00	0.00	38200	20230918	-65.89	10110	20231110	28.88	14450	-9.83	20240104	11910	9.40	20240103	38200	-65.89	20230918	10110	28.88	20231110	0.37	N	465770	2500	179 억		81556	N	N	4	N	00	N
50	20240112	121300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12970	800	2	6.57	31414899460	2316650	1633.41	13300	14240	12750	15820	8520	12170	13560.49	1.14	0	-26652	12490	12330	12240	12080	11990	12285	12035	179	3650	2500	8510	10	1	7171032	930	0.00	0.00	12	32.31	0.00	0.00	38200	20230918	-66.05	10110	20231110	28.29	14450	-10.24	20240104	11910	8.90	20240103	38200	-66.05	20230918	10110	28.29	20231110	0.37	N	465770	2500	179 억		81556	N	N	4	N	00	N
51	20240112	111255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13090	920	2	7.56	29495718120	2168597	1529.02	13300	14240	12880	15820	8520	12170	13601.29	1.14	0	-24235	12490	12330	12240	12080	11990	12285	12035	179	3650	2500	8510	10	1	7171032	939	0.00	0.00	12	30.24	0.00	0.00	38200	20230918	-65.73	10110	20231110	29.48	14450	-9.41	20240104	11910	9.91	20240103	38200	-65.73	20230918	10110	29.48	20231110	0.37	N	465770	2500	179 억		81556	N	N	4	N	00	N
52	20240112	101254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13520	1350	2	11.09	22428432330	1645707	1160.35	13300	14240	12880	15820	8520	12170	13628.45	1.14	0	-27072	12490	12330	12240	12080	11990	12285	12035	179	3650	2500	8510	10	1	7171032	970	0.00	0.00	12	22.95	0.00	0.00	38200	20230918	-64.61	10110	20231110	33.73	14450	-6.44	20240104	11910	13.52	20240103	38200	-64.61	20230918	10110	33.73	20231110	0.37	N	465770	2500	179 억		81556	N	N	4	N	00	N
53	20240112	091258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13580	1410	2	11.59	13729335980	994418	701.14	13300	14240	13290	15820	8520	12170	13806.40	1.14	0	-25274	12490	12330	12240	12080	11990	12285	12035	179	3650	2500	8510	10	1	7171032	974	0.00	0.00	12	13.87	0.00	0.00	38200	20230918	-64.45	10110	20231110	34.32	14450	-6.02	20240104	11910	14.02	20240103	38200	-64.45	20230918	10110	34.32	20231110	0.37	N	465770	2500	179 억		81556	N	N	4	N	00	N
54	20240111	161248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12170	-80	5	-0.65	1467448590	119920	81.24	12210	12400	12150	15920	8580	12250	12237.24	1.04	0	6155	12743	12496	12323	12076	11903	12410	11990	179	3670	2500	8570	10	1	7171032	873	0.00	0.00	12	1.67	0.00	0.00	38200	20230918	-68.14	10110	20231110	20.38	14450	-15.78	20240104	11910	2.18	20240103	38200	-68.14	20230918	10110	20.38	20231110	0.38	N	465770	2500	179 억		74491	N	N	4	N	00	N
55	20240111	151257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12200	-50	5	-0.41	1305667050	106643	72.25	12210	12400	12150	15920	8580	12250	12243.34	1.04	0	5552	12743	12496	12323	12076	11903	12410	11990	179	3670	2500	8570	10	1	7171032	875	0.00	0.00	12	1.49	0.00	0.00	38200	20230918	-68.06	10110	20231110	20.67	14450	-15.57	20240104	11910	2.43	20240103	38200	-68.06	20230918	10110	20.67	20231110	0.38	N	465770	2500	179 억		74491	N	N	3	N	00	N
56	20240111	141251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12260	10	2	0.08	1181208650	96456	65.35	12210	12400	12150	15920	8580	12250	12246.08	1.04	0	4228	12743	12496	12323	12076	11903	12410	11990	179	3670	2500	8570	10	1	7171032	879	0.00	0.00	12	1.35	0.00	0.00	38200	20230918	-67.91	10110	20231110	21.27	14450	-15.16	20240104	11910	2.94	20240103	38200	-67.91	20230918	10110	21.27	20231110	0.38	N	465770	2500	179 억		74491	N	N	3	N	00	N
57	20240111	131250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12250	0	3	0.00	1004047750	81962	55.53	12210	12400	12150	15920	8580	12250	12250.16	1.04	0	4660	12743	12496	12323	12076	11903	12410	11990	179	3670	2500	8570	10	1	7171032	878	0.00	0.00	12	1.14	0.00	0.00	38200	20230918	-67.93	10110	20231110	21.17	14450	-15.22	20240104	11910	2.85	20240103	38200	-67.93	20230918	10110	21.17	20231110	0.38	N	465770	2500	179 억		74491	N	N	3	N	00	N
58	20240111	121252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12360	110	2	0.90	896119390	73199	49.59	12210	12400	12150	15920	8580	12250	12242.22	1.04	0	6582	12743	12496	12323	12076	11903	12410	11990	179	3670	2500	8570	10	1	7171032	886	0.00	0.00	12	1.02	0.00	0.00	38200	20230918	-67.64	10110	20231110	22.26	14450	-14.46	20240104	11910	3.78	20240103	38200	-67.64	20230918	10110	22.26	20231110	0.38	N	465770	2500	179 억		74491	N	N	3	N	00	N
59	20240111	111253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12250	0	3	0.00	640240270	52427	35.52	12210	12380	12150	15920	8580	12250	12211.96	1.04	0	6583	12743	12496	12323	12076	11903	12410	11990	179	3670	2500	8570	10	1	7171032	878	0.00	0.00	12	0.73	0.00	0.00	38200	20230918	-67.93	10110	20231110	21.17	14450	-15.22	20240104	11910	2.85	20240103	38200	-67.93	20230918	10110	21.17	20231110	0.38	N	465770	2500	179 억		74491	N	N	3	N	00	N
60	20240111	101251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12220	-30	5	-0.24	555156160	45464	30.80	12210	12380	12150	15920	8580	12250	12210.81	1.04	0	7352	12743	12496	12323	12076	11903	12410	11990	179	3670	2500	8570	10	1	7171032	876	0.00	0.00	12	0.63	0.00	0.00	38200	20230918	-68.01	10110	20231110	20.87	14450	-15.43	20240104	11910	2.60	20240103	38200	-68.01	20230918	10110	20.87	20231110	0.38	N	465770	2500	179 억		74491	N	N	3	N	00	N
61	20240111	091252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12210	-40	5	-0.33	210907380	17239	11.68	12210	12380	12150	15920	8580	12250	12234.22	1.04	0	5378	12743	12496	12323	12076	11903	12410	11990	179	3670	2500	8570	10	1	7171032	876	0.00	0.00	12	0.24	0.00	0.00	38200	20230918	-68.04	10110	20231110	20.77	14450	-15.50	20240104	11910	2.52	20240103	38200	-68.04	20230918	10110	20.77	20231110	0.38	N	465770	2500	179 억		74491	N	N	3	N	00	N
62	20240110	161246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12250	0	3	0.00	1796502960	145945	26.97	12260	12570	12150	15920	8580	12250	12309.71	1.13	0	-7446	13250	12750	12400	11900	11550	13000	12150	179	3670	2500	8570	10	1	7171032	878	0.00	0.00	12	2.04	0.00	0.00	38200	20230918	-67.93	10110	20231110	21.17	14450	-15.22	20240104	11910	2.85	20240103	38200	-67.93	20230918	10110	21.17	20231110	0.36	N	465770	2500	179 억		81281	N	N	3	N	00	N
63	20240110	151250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12240	-10	5	-0.08	1738844310	141237	26.10	12260	12570	12150	15920	8580	12250	12311.64	1.13	0	-7382	13250	12750	12400	11900	11550	13000	12150	179	3670	2500	8570	10	1	7171032	878	0.00	0.00	12	1.97	0.00	0.00	38200	20230918	-67.96	10110	20231110	21.07	14450	-15.29	20240104	11910	2.77	20240103	38200	-67.96	20230918	10110	21.07	20231110	0.36	N	465770	2500	179 억		81281	N	N	5	N	00	N
64	20240110	141251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12260	10	2	0.08	1526211880	123901	22.90	12260	12570	12150	15920	8580	12250	12318.13	1.13	0	-7638	13250	12750	12400	11900	11550	13000	12150	179	3670	2500	8570	10	1	7171032	879	0.00	0.00	12	1.73	0.00	0.00	38200	20230918	-67.91	10110	20231110	21.27	14450	-15.16	20240104	11910	2.94	20240103	38200	-67.91	20230918	10110	21.27	20231110	0.36	N	465770	2500	179 억		81281	N	N	5	N	00	N
65	20240110	131248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12280	30	2	0.24	1394675460	113190	20.92	12260	12570	12150	15920	8580	12250	12321.70	1.13	0	-7405	13250	12750	12400	11900	11550	13000	12150	179	3670	2500	8570	10	1	7171032	881	0.00	0.00	12	1.58	0.00	0.00	38200	20230918	-67.85	10110	20231110	21.46	14450	-15.02	20240104	11910	3.11	20240103	38200	-67.85	20230918	10110	21.46	20231110	0.36	N	465770	2500	179 억		81281	N	N	5	N	00	N
66	20240110	121250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12260	10	2	0.08	1275302670	103475	19.12	12260	12570	12150	15920	8580	12250	12324.92	1.13	0	-5049	13250	12750	12400	11900	11550	13000	12150	179	3670	2500	8570	10	1	7171032	879	0.00	0.00	12	1.44	0.00	0.00	38200	20230918	-67.91	10110	20231110	21.27	14450	-15.16	20240104	11910	2.94	20240103	38200	-67.91	20230918	10110	21.27	20231110	0.36	N	465770	2500	179 억		81281	N	N	5	N	00	N
67	20240110	111249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12250	0	3	0.00	1203841700	97642	18.04	12260	12570	12150	15920	8580	12250	12329.34	1.13	0	-4506	13250	12750	12400	11900	11550	13000	12150	179	3670	2500	8570	10	1	7171032	878	0.00	0.00	12	1.36	0.00	0.00	38200	20230918	-67.93	10110	20231110	21.17	14450	-15.22	20240104	11910	2.85	20240103	38200	-67.93	20230918	10110	21.17	20231110	0.36	N	465770	2500	179 억		81281	N	N	5	N	00	N
68	20240110	101247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12260	10	2	0.08	941000250	76145	14.07	12260	12570	12150	15920	8580	12250	12358.36	1.13	0	-4179	13250	12750	12400	11900	11550	13000	12150	179	3670	2500	8570	10	1	7171032	879	0.00	0.00	12	1.06	0.00	0.00	38200	20230918	-67.91	10110	20231110	21.27	14450	-15.16	20240104	11910	2.94	20240103	38200	-67.91	20230918	10110	21.27	20231110	0.36	N	465770	2500	179 억		81281	N	N	5	N	00	N
69	20240110	091247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12210	-40	5	-0.33	282856670	23143	4.28	12260	12320	12150	15920	8580	12250	12221.82	1.13	0	-1360	13250	12750	12400	11900	11550	13000	12150	179	3670	2500	8570	10	1	7171032	876	0.00	0.00	12	0.32	0.00	0.00	38200	20230918	-68.04	10110	20231110	20.77	14450	-15.50	20240104	11910	2.52	20240103	38200	-68.04	20230918	10110	20.77	20231110	0.36	N	465770	2500	179 억		81281	N	N	5	N	00	N
70	20240109	161244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12250	20	2	0.16	6745745000	539473	412.86	12080	12900	12050	15890	8570	12230	12504.82	1.31	0	-12184	12576	12402	12266	12092	11956	12335	12025	179	3660	2500	8560	10	1	7171032	878	0.00	0.00	12	7.52	0.00	0.00	38200	20230918	-67.93	10110	20231110	21.17	14450	-15.22	20240104	11910	2.85	20240103	38200	-67.93	20230918	10110	21.17	20231110	0.37	N	465770	2500	179 억		93941	N	N	5	N	00	N
71	20240109	151246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12290	60	2	0.49	6666974420	533047	407.94	12080	12900	12050	15890	8570	12230	12507.73	1.31	0	-12433	12576	12402	12266	12092	11956	12335	12025	179	3660	2500	8560	10	1	7171032	881	0.00	0.00	12	7.43	0.00	0.00	38200	20230918	-67.83	10110	20231110	21.56	14450	-14.95	20240104	11910	3.19	20240103	38200	-67.83	20230918	10110	21.56	20231110	0.37	N	465770	2500	179 억		93941	N	N	6	N	00	N
72	20240109	141245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12290	60	2	0.49	6270382550	500730	383.21	12080	12900	12050	15890	8570	12230	12522.98	1.31	0	-12315	12576	12402	12266	12092	11956	12335	12025	179	3660	2500	8560	10	1	7171032	881	0.00	0.00	12	6.98	0.00	0.00	38200	20230918	-67.83	10110	20231110	21.56	14450	-14.95	20240104	11910	3.19	20240103	38200	-67.83	20230918	10110	21.56	20231110	0.37	N	465770	2500	179 억		93941	N	N	6	N	00	N
73	20240109	131245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12570	340	2	2.78	4709556390	375214	287.15	12080	12900	12050	15890	8570	12230	12552.38	1.31	0	-11062	12576	12402	12266	12092	11956	12335	12025	179	3660	2500	8560	10	1	7171032	901	0.00	0.00	12	5.23	0.00	0.00	38200	20230918	-67.09	10110	20231110	24.33	14450	-13.01	20240104	11910	5.54	20240103	38200	-67.09	20230918	10110	24.33	20231110	0.37	N	465770	2500	179 억		93941	N	N	6	N	00	N
74	20240109	121255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12250	20	2	0.16	1766662110	142523	109.07	12080	12740	12050	15890	8570	12230	12396.62	1.31	0	566	12576	12402	12266	12092	11956	12335	12025	179	3660	2500	8560	10	1	7171032	878	0.00	0.00	12	1.99	0.00	0.00	38200	20230918	-67.93	10110	20231110	21.17	14450	-15.22	20240104	11910	2.85	20240103	38200	-67.93	20230918	10110	21.17	20231110	0.37	N	465770	2500	179 억		93941	N	N	6	N	00	N
75	20240109	111249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	100	2	0.82	1565958570	126132	96.53	12080	12740	12050	15890	8570	12230	12416.49	1.31	0	3986	12576	12402	12266	12092	11956	12335	12025	179	3660	2500	8560	10	1	7171032	884	0.00	0.00	12	1.76	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	14450	-14.67	20240104	11910	3.53	20240103	38200	-67.72	20230918	10110	21.96	20231110	0.37	N	465770	2500	179 억		93941	N	N	6	N	00	N
76	20240109	101246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12260	30	2	0.25	1451997410	116861	89.43	12080	12740	12050	15890	8570	12230	12426.42	1.31	0	3089	12576	12402	12266	12092	11956	12335	12025	179	3660	2500	8560	10	1	7171032	879	0.00	0.00	12	1.63	0.00	0.00	38200	20230918	-67.91	10110	20231110	21.27	14450	-15.16	20240104	11910	2.94	20240103	38200	-67.91	20230918	10110	21.27	20231110	0.37	N	465770	2500	179 억		93941	N	N	6	N	00	N
77	20240109	091246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12700	470	2	3.84	726293830	58493	44.76	12080	12740	12050	15890	8570	12230	12419.51	1.31	0	5407	12576	12402	12266	12092	11956	12335	12025	179	3660	2500	8560	10	1	7171032	911	0.00	0.00	12	0.82	0.00	0.00	38200	20230918	-66.75	10110	20231110	25.62	14450	-12.11	20240104	11910	6.63	20240103	38200	-66.75	20230918	10110	25.62	20231110	0.37	N	465770	2500	179 억		93941	N	N	6	N	00	N
78	20240108	161243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12230	-140	5	-1.13	1551468620	126533	32.56	12380	12440	12130	16080	8660	12370	12261.27	1.29	0	1499	12876	12622	12436	12182	11996	12530	12090	179	3710	2500	8650	10	1	7171032	877	0.00	0.00	12	1.76	0.00	0.00	38200	20230918	-67.98	10110	20231110	20.97	14450	-15.36	20240104	11910	2.69	20240103	38200	-67.98	20230918	10110	20.97	20231110	0.56	N	465770	2500	179 억		92280	N	N	6	N	00	N
79	20240108	151244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12220	-150	5	-1.21	1481142630	120775	31.08	12380	12440	12130	16080	8660	12370	12263.46	1.29	0	830	12876	12622	12436	12182	11996	12530	12090	179	3710	2500	8650	10	1	7171032	876	0.00	0.00	12	1.68	0.00	0.00	38200	20230918	-68.01	10110	20231110	20.87	14450	-15.43	20240104	11910	2.60	20240103	38200	-68.01	20230918	10110	20.87	20231110	0.56	N	465770	2500	179 억		92280	N	N	16	N	00	N
80	20240108	141244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12220	-150	5	-1.21	1280156580	104324	26.84	12380	12440	12130	16080	8660	12370	12270.76	1.29	0	-1490	12876	12622	12436	12182	11996	12530	12090	179	3710	2500	8650	10	1	7171032	876	0.00	0.00	12	1.45	0.00	0.00	38200	20230918	-68.01	10110	20231110	20.87	14450	-15.43	20240104	11910	2.60	20240103	38200	-68.01	20230918	10110	20.87	20231110	0.56	N	465770	2500	179 억		92280	N	N	16	N	00	N
81	20240108	131244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12250	-120	5	-0.97	1141016960	92934	23.91	12380	12440	12130	16080	8660	12370	12277.50	1.29	0	-131	12876	12622	12436	12182	11996	12530	12090	179	3710	2500	8650	10	1	7171032	878	0.00	0.00	12	1.30	0.00	0.00	38200	20230918	-67.93	10110	20231110	21.17	14450	-15.22	20240104	11910	2.85	20240103	38200	-67.93	20230918	10110	21.17	20231110	0.56	N	465770	2500	179 억		92280	N	N	16	N	00	N
82	20240108	121244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12220	-150	5	-1.21	1072888180	87366	22.48	12380	12440	12130	16080	8660	12370	12280.16	1.29	0	893	12876	12622	12436	12182	11996	12530	12090	179	3710	2500	8650	10	1	7171032	876	0.00	0.00	12	1.22	0.00	0.00	38200	20230918	-68.01	10110	20231110	20.87	14450	-15.43	20240104	11910	2.60	20240103	38200	-68.01	20230918	10110	20.87	20231110	0.56	N	465770	2500	179 억		92280	N	N	16	N	00	N
83	20240108	111245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	-40	5	-0.32	856674350	69753	17.95	12380	12440	12130	16080	8660	12370	12281.26	1.29	0	2597	12876	12622	12436	12182	11996	12530	12090	179	3710	2500	8650	10	1	7171032	884	0.00	0.00	12	0.97	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	14450	-14.67	20240104	11910	3.53	20240103	38200	-67.72	20230918	10110	21.96	20231110	0.56	N	465770	2500	179 억		92280	N	N	16	N	00	N
84	20240108	101245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12310	-60	5	-0.49	701533470	57144	14.70	12380	12440	12130	16080	8660	12370	12276.23	1.29	0	1599	12876	12622	12436	12182	11996	12530	12090	179	3710	2500	8650	10	1	7171032	883	0.00	0.00	12	0.80	0.00	0.00	38200	20230918	-67.77	10110	20231110	21.76	14450	-14.81	20240104	11910	3.36	20240103	38200	-67.77	20230918	10110	21.76	20231110	0.56	N	465770	2500	179 억		92280	N	N	16	N	00	N
85	20240108	091242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12250	-120	5	-0.97	328591450	26808	6.90	12380	12440	12130	16080	8660	12370	12256.29	1.29	0	-4263	12876	12622	12436	12182	11996	12530	12090	179	3710	2500	8650	10	1	7171032	878	0.00	0.00	12	0.37	0.00	0.00	38200	20230918	-67.93	10110	20231110	21.17	14450	-15.22	20240104	11910	2.85	20240103	38200	-67.93	20230918	10110	21.17	20231110	0.56	N	465770	2500	179 억		92280	N	N	16	N	00	N
86	20240105	161242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12370	-680	5	-5.21	4778784740	384921	10.72	12580	12690	12250	16960	9140	13050	12414.83	1.00	0	18616	15550	14300	13200	11950	10850	14925	12575	179	3910	2500	9130	10	1	7171032	887	0.00	0.00	12	5.37	0.00	0.00	38200	20230918	-67.62	10110	20231110	22.35	14450	-14.39	20240104	11910	3.86	20240103	38200	-67.62	20230918	10110	22.35	20231110	0.52	N	465770	2500	179 억		72062	N	N	16	N	00	N
87	20240105	151243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12410	-640	5	-4.90	4655306290	374950	10.44	12580	12690	12250	16960	9140	13050	12415.55	1.00	0	18616	15550	14300	13200	11950	10850	14925	12575	179	3910	2500	9130	10	1	7171032	890	0.00	0.00	12	5.23	0.00	0.00	38200	20230918	-67.51	10110	20231110	22.75	14450	-14.12	20240104	11910	4.20	20240103	38200	-67.51	20230918	10110	22.75	20231110	0.52	N	465770	2500	179 억		72062	N	N	13	N	00	N
88	20240105	141240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12370	-680	5	-5.21	4311621440	347229	9.67	12580	12690	12250	16960	9140	13050	12416.95	1.00	0	17693	15550	14300	13200	11950	10850	14925	12575	179	3910	2500	9130	10	1	7171032	887	0.00	0.00	12	4.84	0.00	0.00	38200	20230918	-67.62	10110	20231110	22.35	14450	-14.39	20240104	11910	3.86	20240103	38200	-67.62	20230918	10110	22.35	20231110	0.52	N	465770	2500	179 억		72062	N	N	13	N	00	N
89	20240105	131241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12400	-650	5	-4.98	4048710140	325940	9.08	12580	12690	12250	16960	9140	13050	12421.35	1.00	0	11330	15550	14300	13200	11950	10850	14925	12575	179	3910	2500	9130	10	1	7171032	889	0.00	0.00	12	4.55	0.00	0.00	38200	20230918	-67.54	10110	20231110	22.65	14450	-14.19	20240104	11910	4.11	20240103	38200	-67.54	20230918	10110	22.65	20231110	0.52	N	465770	2500	179 억		72062	N	N	13	N	00	N
90	20240105	121242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12430	-620	5	-4.75	3793795460	305369	8.50	12580	12690	12250	16960	9140	13050	12423.34	1.00	0	9538	15550	14300	13200	11950	10850	14925	12575	179	3910	2500	9130	10	1	7171032	891	0.00	0.00	12	4.26	0.00	0.00	38200	20230918	-67.46	10110	20231110	22.95	14450	-13.98	20240104	11910	4.37	20240103	38200	-67.46	20230918	10110	22.95	20231110	0.52	N	465770	2500	179 억		72062	N	N	13	N	00	N
91	20240105	111239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12360	-690	5	-5.29	3500365760	281771	7.85	12580	12690	12250	16960	9140	13050	12422.40	1.00	0	6166	15550	14300	13200	11950	10850	14925	12575	179	3910	2500	9130	10	1	7171032	886	0.00	0.00	12	3.93	0.00	0.00	38200	20230918	-67.64	10110	20231110	22.26	14450	-14.46	20240104	11910	3.78	20240103	38200	-67.64	20230918	10110	22.26	20231110	0.52	N	465770	2500	179 억		72062	N	N	13	N	00	N
92	20240105	101242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12370	-680	5	-5.21	3041791970	244726	6.81	12580	12690	12250	16960	9140	13050	12429.00	1.00	0	-2954	15550	14300	13200	11950	10850	14925	12575	179	3910	2500	9130	10	1	7171032	887	0.00	0.00	12	3.41	0.00	0.00	38200	20230918	-67.62	10110	20231110	22.35	14450	-14.39	20240104	11910	3.86	20240103	38200	-67.62	20230918	10110	22.35	20231110	0.52	N	465770	2500	179 억		72062	N	N	13	N	00	N
93	20240105	091239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12360	-690	5	-5.29	1671366680	134005	3.73	12580	12690	12270	16960	9140	13050	12471.77	1.00	0	-5707	15550	14300	13200	11950	10850	14925	12575	179	3910	2500	9130	10	1	7171032	886	0.00	0.00	12	1.87	0.00	0.00	38200	20230918	-67.64	10110	20231110	22.26	14450	-14.46	20240104	11910	3.78	20240103	38200	-67.64	20230918	10110	22.26	20231110	0.52	N	465770	2500	179 억		72062	N	N	13	N	00	N
94	20240104	161236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	1110	2	9.30	47818243000	3559236	3135.92	12300	14450	12100	15520	8360	11940	13435.30	0.78	0	15516	12506	12222	12066	11782	11626	12145	11705	179	3580	2500	8350	10	1	7171032	936	0.00	0.00	12	49.63	0.00	0.00	38200	20230918	-65.84	10110	20231110	29.08	14450	-9.69	20240104	11910	9.57	20240103	38200	-65.84	20230918	10110	29.08	20231110	0.53	N	465770	2500	179 억		55952	N	N	13	N	00	N
95	20240104	151239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	1090	2	9.13	47203844830	3512067	3094.36	12300	14450	12100	15520	8360	11940	13440.56	0.78	0	9469	12506	12222	12066	11782	11626	12145	11705	179	3580	2500	8350	10	1	7171032	934	0.00	0.00	12	48.98	0.00	0.00	38200	20230918	-65.89	10110	20231110	28.88	14450	-9.83	20240104	11910	9.40	20240103	38200	-65.89	20230918	10110	28.88	20231110	0.53	N	465770	2500	179 억		55952	N	N	42	N	00	N
96	20240104	141238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13060	1120	2	9.38	44181389960	3279682	2889.61	12300	14450	12100	15520	8360	11940	13471.33	0.78	0	4588	12506	12222	12066	11782	11626	12145	11705	179	3580	2500	8350	10	1	7171032	937	0.00	0.00	12	45.74	0.00	0.00	38200	20230918	-65.81	10110	20231110	29.18	14450	-9.62	20240104	11910	9.66	20240103	38200	-65.81	20230918	10110	29.18	20231110	0.53	N	465770	2500	179 억		55952	N	N	42	N	00	N
97	20240104	131238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13520	1580	2	13.23	16225391220	1260190	1110.31	12300	13520	12100	15520	8360	11940	12875.50	0.78	0	39504	12506	12222	12066	11782	11626	12145	11705	179	3580	2500	8350	10	1	7171032	970	0.00	0.00	12	17.57	0.00	0.00	38200	20230918	-64.61	10110	20231110	33.73	13520	0.00	20240104	11910	13.52	20240103	38200	-64.61	20230918	10110	33.73	20231110	0.53	N	465770	2500	179 억		55952	N	N	42	N	00	N
98	20240104	121234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12810	870	2	7.29	12673817270	990792	872.95	12300	13500	12100	15520	8360	11940	12791.77	0.78	0	26919	12506	12222	12066	11782	11626	12145	11705	179	3580	2500	8350	10	1	7171032	919	0.00	0.00	12	13.82	0.00	0.00	38200	20230918	-66.47	10110	20231110	26.71	13500	-5.11	20240104	11910	7.56	20240103	38200	-66.47	20230918	10110	26.71	20231110	0.53	N	465770	2500	179 억		55952	N	N	42	N	00	N
99	20240104	111234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12940	1000	2	8.38	10452369420	815035	718.10	12300	13500	12100	15520	8360	11940	12824.66	0.78	0	15766	12506	12222	12066	11782	11626	12145	11705	179	3580	2500	8350	10	1	7171032	928	0.00	0.00	12	11.37	0.00	0.00	38200	20230918	-66.13	10110	20231110	27.99	13500	-4.15	20240104	11910	8.65	20240103	38200	-66.13	20230918	10110	27.99	20231110	0.53	N	465770	2500	179 억		55952	N	N	42	N	00	N
100	20240104	101233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12160	220	2	1.84	1752100850	141180	124.39	12300	12780	12110	15520	8360	11940	12411.06	0.78	0	11443	12506	12222	12066	11782	11626	12145	11705	179	3580	2500	8350	10	1	7171032	872	0.00	0.00	12	1.97	0.00	0.00	38200	20230918	-68.17	10110	20231110	20.28	12780	-4.85	20240104	11910	2.10	20240103	38200	-68.17	20230918	10110	20.28	20231110	0.53	N	465770	2500	179 억		55952	N	N	42	N	00	N
101	20240104	091238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12700	760	2	6.37	669988860	54015	47.59	12300	12780	12180	15520	8360	11940	12405.44	0.78	0	9165	12506	12222	12066	11782	11626	12145	11705	179	3580	2500	8350	10	1	7171032	911	0.00	0.00	12	0.75	0.00	0.00	38200	20230918	-66.75	10110	20231110	25.62	12780	-0.63	20240104	11910	6.63	20240103	38200	-66.75	20230918	10110	25.62	20231110	0.53	N	465770	2500	179 억		55952	N	N	42	N	00	N
102	20240103	161234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11940	-410	5	-3.32	1357379040	113142	158.29	12330	12350	11910	16050	8650	12350	11993.12	0.77	0	23	12616	12482	12366	12232	12116	12425	12175	179	3700	2500	8640	10	1	7171032	856	0.00	0.00	12	1.58	0.00	0.00	38200	20230918	-68.74	10110	20231110	18.10	12500	-4.48	20240102	11910	0.25	20240103	38200	-68.74	20230918	10110	18.10	20231110	0.53	N	465770	2500	179 억		55444	N	N	42	N	00	N
103	20240103	151231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11980	-370	5	-3.00	1261506450	105121	147.07	12330	12350	11910	16050	8650	12350	11995.58	0.77	0	44	12616	12482	12366	12232	12116	12425	12175	179	3700	2500	8640	10	1	7171032	859	0.00	0.00	12	1.47	0.00	0.00	38200	20230918	-68.64	10110	20231110	18.50	12500	-4.16	20240102	11910	0.59	20240103	38200	-68.64	20230918	10110	18.50	20231110	0.53	N	465770	2500	179 억		55444	N	N	1	N	00	N
104	20240103	141230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11990	-360	5	-2.91	1121808210	93461	130.75	12330	12350	11910	16050	8650	12350	11997.43	0.77	0	1057	12616	12482	12366	12232	12116	12425	12175	179	3700	2500	8640	10	1	7171032	860	0.00	0.00	12	1.30	0.00	0.00	38200	20230918	-68.61	10110	20231110	18.60	12500	-4.08	20240102	11910	0.67	20240103	38200	-68.61	20230918	10110	18.60	20231110	0.53	N	465770	2500	179 억		55444	N	N	1	N	00	N
105	20240103	131230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12010	-340	5	-2.75	1028717940	85696	119.89	12330	12350	11910	16050	8650	12350	11998.26	0.77	0	1238	12616	12482	12366	12232	12116	12425	12175	179	3700	2500	8640	10	1	7171032	861	0.00	0.00	12	1.20	0.00	0.00	38200	20230918	-68.56	10110	20231110	18.79	12500	-3.92	20240102	11910	0.84	20240103	38200	-68.56	20230918	10110	18.79	20231110	0.53	N	465770	2500	179 억		55444	N	N	1	N	00	N
106	20240103	121234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11990	-360	5	-2.91	969885040	80789	113.03	12330	12350	11910	16050	8650	12350	11998.80	0.77	0	1274	12616	12482	12366	12232	12116	12425	12175	179	3700	2500	8640	10	1	7171032	860	0.00	0.00	12	1.13	0.00	0.00	38200	20230918	-68.61	10110	20231110	18.60	12500	-4.08	20240102	11910	0.67	20240103	38200	-68.61	20230918	10110	18.60	20231110	0.53	N	465770	2500	179 억		55444	N	N	1	N	00	N
107	20240103	111230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12000	-350	5	-2.83	880057280	73293	102.54	12330	12350	11910	16050	8650	12350	12000.40	0.77	0	1522	12616	12482	12366	12232	12116	12425	12175	179	3700	2500	8640	10	1	7171032	861	0.00	0.00	12	1.02	0.00	0.00	38200	20230918	-68.59	10110	20231110	18.69	12500	-4.00	20240102	11910	0.76	20240103	38200	-68.59	20230918	10110	18.69	20231110	0.53	N	465770	2500	179 억		55444	N	N	1	N	00	N
108	20240103	101230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11940	-410	5	-3.32	735337830	61216	85.64	12330	12350	11910	16050	8650	12350	12003.91	0.77	0	1051	12616	12482	12366	12232	12116	12425	12175	179	3700	2500	8640	10	1	7171032	856	0.00	0.00	12	0.85	0.00	0.00	38200	20230918	-68.74	10110	20231110	18.10	12500	-4.48	20240102	11910	0.25	20240103	38200	-68.74	20230918	10110	18.10	20231110	0.53	N	465770	2500	179 억		55444	N	N	1	N	00	N
109	20240103	091229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11990	-360	5	-2.91	278229100	23000	32.18	12330	12350	11990	16050	8650	12350	12079.71	0.77	0	-2673	12616	12482	12366	12232	12116	12425	12175	179	3700	2500	8640	10	1	7171032	860	0.00	0.00	12	0.32	0.00	0.00	38200	20230918	-68.61	10110	20231110	18.60	12500	-4.08	20240102	11990	0.00	20240103	38200	-68.61	20230918	10110	18.60	20231110	0.53	N	465770	2500	179 억		55444	N	N	1	N	00	N
110	20240102	161227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12350	20	2	0.16	866786120	70231	67.37	12500	12500	12250	16020	8640	12330	12341.99	0.79	0	-1229	12776	12552	12376	12152	11976	12465	12065	179	3690	2500	8630	10	1	7171032	886	0.00	0.00	12	0.98	0.00	0.00	38200	20230918	-67.67	10110	20231110	22.16	12500	-1.20	20240102	12250	0.82	20240102	38200	-67.67	20230918	10110	22.16	20231110	0.52	N	465770	2500	179 억		56327	N	N	1	N	00	N
111	20240102	151226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12360	30	2	0.24	810633280	65682	63.00	12500	12500	12250	16020	8640	12330	12341.88	0.79	0	-1170	12776	12552	12376	12152	11976	12465	12065	179	3690	2500	8630	10	1	7171032	886	0.00	0.00	12	0.92	0.00	0.00	38200	20230918	-67.64	10110	20231110	22.26	12500	-1.12	20240102	12250	0.90	20240102	38200	-67.64	20230918	10110	22.26	20231110	0.52	N	465770	2500	179 억		56327	N	N	1	N	00	N
112	20240102	141227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12340	10	2	0.08	662716030	53708	51.52	12500	12500	12250	16020	8640	12330	12339.33	0.79	0	-451	12776	12552	12376	12152	11976	12465	12065	179	3690	2500	8630	10	1	7171032	885	0.00	0.00	12	0.75	0.00	0.00	38200	20230918	-67.70	10110	20231110	22.06	12500	-1.28	20240102	12250	0.73	20240102	38200	-67.70	20230918	10110	22.06	20231110	0.52	N	465770	2500	179 억		56327	N	N	1	N	00	N
113	20240102	131220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12290	-40	5	-0.32	590513400	47844	45.89	12500	12500	12250	16020	8640	12330	12342.61	0.79	0	-559	12776	12552	12376	12152	11976	12465	12065	179	3690	2500	8630	10	1	7171032	881	0.00	0.00	12	0.67	0.00	0.00	38200	20230918	-67.83	10110	20231110	21.56	12500	-1.68	20240102	12250	0.33	20240102	38200	-67.83	20230918	10110	21.56	20231110	0.52	N	465770	2500	179 억		56327	N	N	1	N	00	N
114	20240102	121220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12370	40	2	0.32	496342450	40192	38.55	12500	12500	12250	16020	8640	12330	12349.54	0.79	0	-636	12776	12552	12376	12152	11976	12465	12065	179	3690	2500	8630	10	1	7171032	887	0.00	0.00	12	0.56	0.00	0.00	38200	20230918	-67.62	10110	20231110	22.35	12500	-1.04	20240102	12250	0.98	20240102	38200	-67.62	20230918	10110	22.35	20231110	0.52	N	465770	2500	179 억		56327	N	N	1	N	00	N
115	20240102	111219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12310	-20	5	-0.16	421926850	34149	32.76	12500	12500	12250	16020	8640	12330	12355.86	0.79	0	-1260	12776	12552	12376	12152	11976	12465	12065	179	3690	2500	8630	10	1	7171032	883	0.00	0.00	12	0.48	0.00	0.00	38200	20230918	-67.77	10110	20231110	21.76	12500	-1.52	20240102	12250	0.49	20240102	38200	-67.77	20230918	10110	21.76	20231110	0.52	N	465770	2500	179 억		56327	N	N	1	N	00	N
116	20240102	101209	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12480	150	2	1.22	200661190	16206	15.55	12500	12500	12250	16020	8640	12330	12383.63	0.79	0	-1683	12776	12552	12376	12152	11976	12465	12065	179	3690	2500	8630	10	1	7171032	895	0.00	0.00	12	0.23	0.00	0.00	38200	20230918	-67.33	10110	20231110	23.44	12500	-0.16	20240102	12250	1.88	20240102	38200	-67.33	20230918	10110	23.44	20231110	0.52	N	465770	2500	179 억		56327	N	N	1	N	00	N
117	20240102	091152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	0	3	0.00	0	0	0.00	0	0	0	16020	8640	12330	0.00	0.79	0	0	12776	12552	12376	12152	11976	12465	12065	179	3690	2500	8630	10	1	7171032	884	0.00	0.00	12	0.00	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	0	0.00	0	0	0.00	0	38200	-67.72	20230918	10110	21.96	20231110	0.52	N	465770	2500	179 억		56327	N	N	1	N	00	N