KissMeData/014130/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5580	130	2	2.39	706879850	126809	53.55	5450	5650	5420	7080	3820	5450	5574.37	3.78	6789	5756	5602	5516	5362	5276	5560	5320	60	1630	500	3480	10	1	12000000	670	9.62	0.65	12	1.06	580.00	8574.00	9740	20231221	-42.71	4360	20231113	27.98	6640	-15.96	20240102	5420	2.95	20240123	9740	-42.71	20231221	4360	27.98	20231113	5.62	N	014130	500	60 억	453681	N	N	8	N	N
3	20240123	110311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5630	180	2	3.30	613564490	110168	46.52	5450	5650	5420	7080	3820	5450	5569.35	3.78	6159	5756	5602	5516	5362	5276	5560	5320	60	1630	500	3480	10	1	12000000	676	9.71	0.66	12	0.92	580.00	8574.00	9740	20231221	-42.20	4360	20231113	29.13	6640	-15.21	20240102	5420	3.87	20240123	9740	-42.20	20231221	4360	29.13	20231113	5.62	N	014130	500	60 억	453681	N	N	8	N	N
4	20240123	100311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5570	120	2	2.20	217912780	39414	16.64	5450	5610	5420	7080	3820	5450	5528.82	3.78	-3386	5756	5602	5516	5362	5276	5560	5320	60	1630	500	3480	10	1	12000000	668	9.60	0.65	12	0.33	580.00	8574.00	9740	20231221	-42.81	4360	20231113	27.75	6640	-16.11	20240102	5420	2.77	20240123	9740	-42.81	20231221	4360	27.75	20231113	5.62	N	014130	500	60 억	453681	N	N	8	N	N
5	20240123	090310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5450	0	3	0.00	16253760	2981	1.26	5450	5490	5440	7080	3820	5450	5452.45	3.78	-416	5756	5602	5516	5362	5276	5560	5320	60	1630	500	3480	10	1	12000000	654	9.40	0.64	12	0.02	580.00	8574.00	9740	20231221	-44.05	4360	20231113	25.00	6640	-17.92	20240102	5430	0.37	20240122	9740	-44.05	20231221	4360	25.00	20231113	5.62	N	014130	500	60 억	453681	N	N	8	N	N
6	20240119	160308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5700	50	2	0.88	933602500	165300	84.99	5650	5780	5520	7340	3960	5650	5647.38	3.36	19385	5830	5740	5670	5580	5510	5785	5625	60	1690	500	3610	10	1	12000000	684	9.83	0.66	12	1.38	580.00	8574.00	9740	20231221	-41.48	4360	20231113	30.73	6640	-14.16	20240102	5520	3.26	20240119	9740	-41.48	20231221	4360	30.73	20231113	5.71	N	014130	500	60 억	403791	N	N	5	N	N
7	20240119	150309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5630	-20	5	-0.35	788606410	139700	71.83	5650	5780	5520	7340	3960	5650	5645.00	3.36	15749	5830	5740	5670	5580	5510	5785	5625	60	1690	500	3610	10	1	12000000	676	9.71	0.66	12	1.16	580.00	8574.00	9740	20231221	-42.20	4360	20231113	29.13	6640	-15.21	20240102	5520	1.99	20240119	9740	-42.20	20231221	4360	29.13	20231113	5.71	N	014130	500	60 억	403791	N	N	1	N	N
8	20240119	140308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5590	-60	5	-1.06	611696910	107950	55.51	5650	5780	5570	7340	3960	5650	5666.48	3.36	3893	5830	5740	5670	5580	5510	5785	5625	60	1690	500	3610	10	1	12000000	671	9.64	0.65	12	0.90	580.00	8574.00	9740	20231221	-42.61	4360	20231113	28.21	6640	-15.81	20240102	5560	0.54	20240117	9740	-42.61	20231221	4360	28.21	20231113	5.71	N	014130	500	60 억	403791	N	N	1	N	N
9	20240119	130310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5610	-40	5	-0.71	510931700	89921	46.24	5650	5780	5590	7340	3960	5650	5682.01	3.36	9381	5830	5740	5670	5580	5510	5785	5625	60	1690	500	3610	10	1	12000000	673	9.67	0.65	12	0.75	580.00	8574.00	9740	20231221	-42.40	4360	20231113	28.67	6640	-15.51	20240102	5560	0.90	20240117	9740	-42.40	20231221	4360	28.67	20231113	5.71	N	014130	500	60 억	403791	N	N	1	N	N
10	20240119	120311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5620	-30	5	-0.53	447114240	78547	40.39	5650	5780	5590	7340	3960	5650	5692.31	3.36	16168	5830	5740	5670	5580	5510	5785	5625	60	1690	500	3610	10	1	12000000	674	9.69	0.66	12	0.65	580.00	8574.00	9740	20231221	-42.30	4360	20231113	28.90	6640	-15.36	20240102	5560	1.08	20240117	9740	-42.30	20231221	4360	28.90	20231113	5.71	N	014130	500	60 억	403791	N	N	1	N	N
11	20240119	110310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5670	20	2	0.35	371889550	65201	33.53	5650	5780	5590	7340	3960	5650	5703.74	3.36	24113	5830	5740	5670	5580	5510	5785	5625	60	1690	500	3610	10	1	12000000	680	9.78	0.66	12	0.54	580.00	8574.00	9740	20231221	-41.79	4360	20231113	30.05	6640	-14.61	20240102	5560	1.98	20240117	9740	-41.79	20231221	4360	30.05	20231113	5.71	N	014130	500	60 억	403791	N	N	1	N	N
12	20240119	100313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5710	60	2	1.06	239098540	41821	21.50	5650	5780	5590	7340	3960	5650	5717.19	3.36	17902	5830	5740	5670	5580	5510	5785	5625	60	1690	500	3610	10	1	12000000	685	9.84	0.67	12	0.35	580.00	8574.00	9740	20231221	-41.38	4360	20231113	30.96	6640	-14.01	20240102	5560	2.70	20240117	9740	-41.38	20231221	4360	30.96	20231113	5.71	N	014130	500	60 억	403791	N	N	1	N	N
13	20240119	090309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5640	-10	5	-0.18	30599370	5426	2.79	5650	5670	5590	7340	3960	5650	5639.40	3.36	-1755	5830	5740	5670	5580	5510	5785	5625	60	1690	500	3610	10	1	12000000	677	9.72	0.66	12	0.05	580.00	8574.00	9740	20231221	-42.09	4360	20231113	29.36	6640	-15.06	20240102	5560	1.44	20240117	9740	-42.09	20231221	4360	29.36	20231113	5.71	N	014130	500	60 억	403791	N	N	1	N	N
14	20240118	160308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5650	-10	5	-0.18	1095991780	193087	23.65	5620	5760	5600	7350	3970	5660	5676.18	3.01	38577	6380	6020	5790	5430	5200	5905	5315	60	1690	500	3620	10	1	12000000	678	9.74	0.66	12	1.61	580.00	8574.00	9740	20231221	-41.99	4360	20231113	29.59	6640	-14.91	20240102	5560	1.62	20240117	9740	-41.99	20231221	4360	29.59	20231113	5.66	N	014130	500	60 억	361332	N	N	1	N	N
15	20240118	150308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5670	10	2	0.18	904994840	159184	19.50	5620	5760	5620	7350	3970	5660	5685.22	3.01	30893	6380	6020	5790	5430	5200	5905	5315	60	1690	500	3620	10	1	12000000	680	9.78	0.66	12	1.33	580.00	8574.00	9740	20231221	-41.79	4360	20231113	30.05	6640	-14.61	20240102	5560	1.98	20240117	9740	-41.79	20231221	4360	30.05	20231113	5.66	N	014130	500	60 억	361332	N	N	9	N	N
16	20240118	140309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5660	0	3	0.00	803366480	141242	17.30	5620	5760	5620	7350	3970	5660	5687.88	3.01	21561	6380	6020	5790	5430	5200	5905	5315	60	1690	500	3620	10	1	12000000	679	9.76	0.66	12	1.18	580.00	8574.00	9740	20231221	-41.89	4360	20231113	29.82	6640	-14.76	20240102	5560	1.80	20240117	9740	-41.89	20231221	4360	29.82	20231113	5.66	N	014130	500	60 억	361332	N	N	9	N	N
17	20240118	130309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5720	60	2	1.06	659148870	115790	14.18	5620	5760	5620	7350	3970	5660	5692.63	3.01	18855	6380	6020	5790	5430	5200	5905	5315	60	1690	500	3620	10	1	12000000	686	9.86	0.67	12	0.96	580.00	8574.00	9740	20231221	-41.27	4360	20231113	31.19	6640	-13.86	20240102	5560	2.88	20240117	9740	-41.27	20231221	4360	31.19	20231113	5.66	N	014130	500	60 억	361332	N	N	9	N	N
18	20240118	120310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5670	10	2	0.18	575581120	101121	12.39	5620	5760	5620	7350	3970	5660	5692.01	3.01	20981	6380	6020	5790	5430	5200	5905	5315	60	1690	500	3620	10	1	12000000	680	9.78	0.66	12	0.84	580.00	8574.00	9740	20231221	-41.79	4360	20231113	30.05	6640	-14.61	20240102	5560	1.98	20240117	9740	-41.79	20231221	4360	30.05	20231113	5.66	N	014130	500	60 억	361332	N	N	9	N	N
19	20240118	110310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5720	60	2	1.06	410694920	72284	8.85	5620	5730	5620	7350	3970	5660	5681.70	3.01	20740	6380	6020	5790	5430	5200	5905	5315	60	1690	500	3620	10	1	12000000	686	9.86	0.67	12	0.60	580.00	8574.00	9740	20231221	-41.27	4360	20231113	31.19	6640	-13.86	20240102	5560	2.88	20240117	9740	-41.27	20231221	4360	31.19	20231113	5.66	N	014130	500	60 억	361332	N	N	9	N	N
20	20240118	100309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5700	40	2	0.71	327699960	57746	7.07	5620	5730	5620	7350	3970	5660	5674.86	3.01	18146	6380	6020	5790	5430	5200	5905	5315	60	1690	500	3620	10	1	12000000	684	9.83	0.66	12	0.48	580.00	8574.00	9740	20231221	-41.48	4360	20231113	30.73	6640	-14.16	20240102	5560	2.52	20240117	9740	-41.48	20231221	4360	30.73	20231113	5.66	N	014130	500	60 억	361332	N	N	9	N	N
21	20240118	090308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5620	-40	5	-0.71	33632690	5980	0.73	5620	5640	5620	7350	3970	5660	5623.99	3.01	-122	6380	6020	5790	5430	5200	5905	5315	60	1690	500	3620	10	1	12000000	674	9.69	0.66	12	0.05	580.00	8574.00	9740	20231221	-42.30	4360	20231113	28.90	6640	-15.36	20240102	5560	1.08	20240117	9740	-42.30	20231221	4360	28.90	20231113	5.66	N	014130	500	60 억	361332	N	N	9	N	N
22	20240117	160307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5660	-70	5	-1.22	4753652080	812849	304.31	5960	6150	5560	7440	4020	5730	5848.21	3.88	-112035	6003	5866	5733	5596	5463	5800	5530	60	1710	500	3660	10	1	12000000	679	9.76	0.66	12	6.77	580.00	8574.00	9740	20231221	-41.89	4360	20231113	29.82	6640	-14.76	20240102	5560	1.80	20240117	9740	-41.89	20231221	4360	29.82	20231113	5.54	N	014130	500	60 억	465177	N	N	9	N	N
23	20240117	150310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5630	-100	5	-1.75	4643342060	793310	296.99	5960	6150	5560	7440	4020	5730	5853.12	3.88	-120173	6003	5866	5733	5596	5463	5800	5530	60	1710	500	3660	10	1	12000000	676	9.71	0.66	12	6.61	580.00	8574.00	9740	20231221	-42.20	4360	20231113	29.13	6640	-15.21	20240102	5560	1.26	20240117	9740	-42.20	20231221	4360	29.13	20231113	5.54	N	014130	500	60 억	465177	N	N	16	N	N
24	20240117	140308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5630	-100	5	-1.75	4377599940	745856	279.23	5960	6150	5620	7440	4020	5730	5869.23	3.88	-123257	6003	5866	5733	5596	5463	5800	5530	60	1710	500	3660	10	1	12000000	676	9.71	0.66	12	6.22	580.00	8574.00	9740	20231221	-42.20	4360	20231113	29.13	6640	-15.21	20240102	5600	0.54	20240116	9740	-42.20	20231221	4360	29.13	20231113	5.54	N	014130	500	60 억	465177	N	N	16	N	N
25	20240117	130308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5630	-100	5	-1.75	4228179870	719414	269.33	5960	6150	5630	7440	4020	5730	5877.26	3.88	-125202	6003	5866	5733	5596	5463	5800	5530	60	1710	500	3660	10	1	12000000	676	9.71	0.66	12	6.00	580.00	8574.00	9740	20231221	-42.20	4360	20231113	29.13	6640	-15.21	20240102	5600	0.54	20240116	9740	-42.20	20231221	4360	29.13	20231113	5.54	N	014130	500	60 억	465177	N	N	16	N	N
26	20240117	120309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5730	0	3	0.00	3927847450	666717	249.60	5960	6150	5660	7440	4020	5730	5891.33	3.88	-115889	6003	5866	5733	5596	5463	5800	5530	60	1710	500	3660	10	1	12000000	688	9.88	0.67	12	5.56	580.00	8574.00	9740	20231221	-41.17	4360	20231113	31.42	6640	-13.70	20240102	5600	2.32	20240116	9740	-41.17	20231221	4360	31.42	20231113	5.54	N	014130	500	60 억	465177	N	N	16	N	N
27	20240117	110309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5790	60	2	1.05	3605041120	610933	228.72	5960	6150	5660	7440	4020	5730	5900.88	3.88	-103926	6003	5866	5733	5596	5463	5800	5530	60	1710	500	3660	10	1	12000000	695	9.98	0.68	12	5.09	580.00	8574.00	9740	20231221	-40.55	4360	20231113	32.80	6640	-12.80	20240102	5600	3.39	20240116	9740	-40.55	20231221	4360	32.80	20231113	5.54	N	014130	500	60 억	465177	N	N	16	N	N
28	20240117	100307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6090	360	2	6.28	2224674180	376436	140.93	5960	6150	5660	7440	4020	5730	5909.83	3.88	-73453	6003	5866	5733	5596	5463	5800	5530	60	1710	500	3660	10	1	12000000	731	10.50	0.71	12	3.14	580.00	8574.00	9740	20231221	-37.47	4360	20231113	39.68	6640	-8.28	20240102	5600	8.75	20240116	9740	-37.47	20231221	4360	39.68	20231113	5.54	N	014130	500	60 억	465177	N	N	16	N	N
29	20240117	090308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5910	180	2	3.14	378619910	63693	23.84	5960	6020	5880	7440	4020	5730	5944.45	3.88	-18070	6003	5866	5733	5596	5463	5800	5530	60	1710	500	3660	10	1	12000000	709	10.19	0.69	12	0.53	580.00	8574.00	9740	20231221	-39.32	4360	20231113	35.55	6640	-10.99	20240102	5600	5.54	20240116	9740	-39.32	20231221	4360	35.55	20231113	5.54	N	014130	500	60 억	465177	N	N	16	N	N
30	20240116	160307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5730	-160	5	-2.72	1256018340	219491	20.80	5860	5870	5600	7650	4130	5890	5721.93	3.62	30272	6656	6272	6016	5632	5376	6145	5505	60	1760	500	3760	10	1	12000000	688	9.88	0.67	12	1.83	580.00	8574.00	9740	20231221	-41.17	4360	20231113	31.42	6640	-13.70	20240102	5600	2.32	20240116	9740	-41.17	20231221	4360	31.42	20231113	5.35	N	014130	500	60 억	434090	N	N	16	N	N
31	20240116	150308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5650	-240	5	-4.07	1056770420	184260	17.47	5860	5870	5620	7650	4130	5890	5734.71	3.62	24986	6656	6272	6016	5632	5376	6145	5505	60	1760	500	3760	10	1	12000000	678	9.74	0.66	12	1.54	580.00	8574.00	9740	20231221	-41.99	4360	20231113	29.59	6640	-14.91	20240102	5620	0.53	20240116	9740	-41.99	20231221	4360	29.59	20231113	5.35	N	014130	500	60 억	434090	N	N	18	N	N
32	20240116	140308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5670	-220	5	-3.74	892626480	155200	14.71	5860	5870	5670	7650	4130	5890	5750.92	3.62	23229	6656	6272	6016	5632	5376	6145	5505	60	1760	500	3760	10	1	12000000	680	9.78	0.66	12	1.29	580.00	8574.00	9740	20231221	-41.79	4360	20231113	30.05	6640	-14.61	20240102	5670	0.00	20240116	9740	-41.79	20231221	4360	30.05	20231113	5.35	N	014130	500	60 억	434090	N	N	18	N	N
33	20240116	130308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5720	-170	5	-2.89	822981460	142941	13.55	5860	5870	5680	7650	4130	5890	5756.93	3.62	23898	6656	6272	6016	5632	5376	6145	5505	60	1760	500	3760	10	1	12000000	686	9.86	0.67	12	1.19	580.00	8574.00	9740	20231221	-41.27	4360	20231113	31.19	6640	-13.86	20240102	5680	0.70	20240116	9740	-41.27	20231221	4360	31.19	20231113	5.35	N	014130	500	60 억	434090	N	N	18	N	N
34	20240116	120308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5730	-160	5	-2.72	713607330	123739	11.73	5860	5870	5700	7650	4130	5890	5766.44	3.62	20254	6656	6272	6016	5632	5376	6145	5505	60	1760	500	3760	10	1	12000000	688	9.88	0.67	12	1.03	580.00	8574.00	9740	20231221	-41.17	4360	20231113	31.42	6640	-13.70	20240102	5700	0.53	20240116	9740	-41.17	20231221	4360	31.42	20231113	5.35	N	014130	500	60 억	434090	N	N	18	N	N
35	20240116	110307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5770	-120	5	-2.04	588365230	101883	9.66	5860	5870	5700	7650	4130	5890	5774.23	3.62	23758	6656	6272	6016	5632	5376	6145	5505	60	1760	500	3760	10	1	12000000	692	9.95	0.67	12	0.85	580.00	8574.00	9740	20231221	-40.76	4360	20231113	32.34	6640	-13.10	20240102	5700	1.23	20240116	9740	-40.76	20231221	4360	32.34	20231113	5.35	N	014130	500	60 억	434090	N	N	18	N	N
36	20240116	100307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5760	-130	5	-2.21	431255220	74508	7.06	5860	5870	5700	7650	4130	5890	5787.21	3.62	14602	6656	6272	6016	5632	5376	6145	5505	60	1760	500	3760	10	1	12000000	691	9.93	0.67	12	0.62	580.00	8574.00	9740	20231221	-40.86	4360	20231113	32.11	6640	-13.25	20240102	5700	1.05	20240116	9740	-40.86	20231221	4360	32.11	20231113	5.35	N	014130	500	60 억	434090	N	N	18	N	N
37	20240116	090305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5810	-80	5	-1.36	65662590	11264	1.07	5860	5860	5750	7650	4130	5890	5826.02	3.62	-4756	6656	6272	6016	5632	5376	6145	5505	60	1760	500	3760	10	1	12000000	697	10.02	0.68	12	0.09	580.00	8574.00	9740	20231221	-40.35	4360	20231113	33.26	6640	-12.50	20240102	5750	1.04	20240116	9740	-40.35	20231221	4360	33.26	20231113	5.35	N	014130	500	60 억	434090	N	N	18	N	N
38	20240115	160306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5890	30	2	0.51	6391970690	1045824	88.54	6000	6400	5760	7610	4110	5860	6112.02	3.76	-7878	6613	6236	6023	5646	5433	6130	5540	60	1750	500	3750	10	1	12000000	707	10.16	0.69	12	8.72	580.00	8574.00	9740	20231221	-39.53	4360	20231113	35.09	6640	-11.30	20240102	5760	2.26	20240115	9740	-39.53	20231221	4360	35.09	20231113	5.40	N	014130	500	60 억	450682	N	N	18	N	N
39	20240115	150308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5820	-40	5	-0.68	6247220040	1021141	86.45	6000	6400	5760	7610	4110	5860	6117.90	3.76	-8269	6613	6236	6023	5646	5433	6130	5540	60	1750	500	3750	10	1	12000000	698	10.03	0.68	12	8.51	580.00	8574.00	9740	20231221	-40.25	4360	20231113	33.49	6640	-12.35	20240102	5760	1.04	20240115	9740	-40.25	20231221	4360	33.49	20231113	5.40	N	014130	500	60 억	450682	N	N	18	N	N
40	20240115	140308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5840	-20	5	-0.34	5903321380	961898	81.44	6000	6400	5820	7610	4110	5860	6137.18	3.76	-2699	6613	6236	6023	5646	5433	6130	5540	60	1750	500	3750	10	1	12000000	701	10.07	0.68	12	8.02	580.00	8574.00	9740	20231221	-40.04	4360	20231113	33.94	6640	-12.05	20240102	5810	0.52	20240112	9740	-40.04	20231221	4360	33.94	20231113	5.40	N	014130	500	60 억	450682	N	N	18	N	N
41	20240115	130306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5920	60	2	1.02	5540304130	899951	76.19	6000	6400	5900	7610	4110	5860	6156.26	3.76	4683	6613	6236	6023	5646	5433	6130	5540	60	1750	500	3750	10	1	12000000	710	10.21	0.69	12	7.50	580.00	8574.00	9740	20231221	-39.22	4360	20231113	35.78	6640	-10.84	20240102	5810	1.89	20240112	9740	-39.22	20231221	4360	35.78	20231113	5.40	N	014130	500	60 억	450682	N	N	18	N	N
42	20240115	120306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5950	90	2	1.54	5315868980	862142	72.99	6000	6400	5930	7610	4110	5860	6165.92	3.76	21519	6613	6236	6023	5646	5433	6130	5540	60	1750	500	3750	10	1	12000000	714	10.26	0.69	12	7.18	580.00	8574.00	9740	20231221	-38.91	4360	20231113	36.47	6640	-10.39	20240102	5810	2.41	20240112	9740	-38.91	20231221	4360	36.47	20231113	5.40	N	014130	500	60 억	450682	N	N	18	N	N
43	20240115	110306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6020	160	2	2.73	5012556500	811338	68.69	6000	6400	5930	7610	4110	5860	6178.17	3.76	35670	6613	6236	6023	5646	5433	6130	5540	60	1750	500	3750	10	1	12000000	722	10.38	0.70	12	6.76	580.00	8574.00	9740	20231221	-38.19	4360	20231113	38.07	6640	-9.34	20240102	5810	3.61	20240112	9740	-38.19	20231221	4360	38.07	20231113	5.40	N	014130	500	60 억	450682	N	N	18	N	N
44	20240115	100305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6140	280	2	4.78	3992131320	642436	54.39	6000	6400	5950	7610	4110	5860	6214.10	3.76	58814	6613	6236	6023	5646	5433	6130	5540	60	1750	500	3750	10	1	12000000	737	10.59	0.72	12	5.35	580.00	8574.00	9740	20231221	-36.96	4360	20231113	40.83	6640	-7.53	20240102	5810	5.68	20240112	9740	-36.96	20231221	4360	40.83	20231113	5.40	N	014130	500	60 억	450682	N	N	18	N	N
45	20240115	090306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6000	140	2	2.39	268356280	44681	3.78	6000	6050	5950	7610	4110	5860	6006.33	3.76	-2331	6613	6236	6023	5646	5433	6130	5540	60	1750	500	3750	10	1	12000000	720	10.34	0.70	12	0.37	580.00	8574.00	9740	20231221	-38.40	4360	20231113	37.61	6640	-9.64	20240102	5810	3.27	20240112	9740	-38.40	20231221	4360	37.61	20231113	5.40	N	014130	500	60 억	450682	N	N	18	N	N
46	20240112	160305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5860	-260	5	-4.25	7112762820	1161029	928.33	6160	6400	5810	7950	4290	6120	6126.72	5.00	-146187	6233	6176	6113	6056	5993	6205	6085	60	1830	500	3910	10	1	12000000	703	10.10	0.68	12	9.68	580.00	8574.00	9740	20231221	-39.84	4360	20231113	34.40	6640	-11.75	20240102	5810	0.86	20240112	9740	-39.84	20231221	4360	34.40	20231113	5.25	N	014130	500	60 억	600561	N	N	18	N	N
47	20240112	150306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5870	-250	5	-4.08	6819344460	1111016	888.34	6160	6400	5810	7950	4290	6120	6137.94	5.00	-155636	6233	6176	6113	6056	5993	6205	6085	60	1830	500	3910	10	1	12000000	704	10.12	0.68	12	9.26	580.00	8574.00	9740	20231221	-39.73	4360	20231113	34.63	6640	-11.60	20240102	5810	1.03	20240112	9740	-39.73	20231221	4360	34.63	20231113	5.25	N	014130	500	60 억	600561	N	N	26	N	N
48	20240112	140306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6150	30	2	0.49	4703099960	760943	608.43	6160	6400	5850	7950	4290	6120	6180.63	5.00	-121061	6233	6176	6113	6056	5993	6205	6085	60	1830	500	3910	10	1	12000000	738	10.60	0.72	12	6.34	580.00	8574.00	9740	20231221	-36.86	4360	20231113	41.06	6640	-7.38	20240102	5850	5.13	20240112	9740	-36.86	20231221	4360	41.06	20231113	5.25	N	014130	500	60 억	600561	N	N	26	N	N
49	20240112	130304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5960	-160	5	-2.61	1003428920	167936	134.28	6160	6180	5850	7950	4290	6120	5974.98	5.00	-36692	6233	6176	6113	6056	5993	6205	6085	60	1830	500	3910	10	1	12000000	715	10.28	0.70	12	1.40	580.00	8574.00	9740	20231221	-38.81	4360	20231113	36.70	6640	-10.24	20240102	5850	1.88	20240112	9740	-38.81	20231221	4360	36.70	20231113	5.25	N	014130	500	60 억	600561	N	N	26	N	N
50	20240112	120305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5990	-130	5	-2.12	922161600	154272	123.35	6160	6180	5850	7950	4290	6120	5977.41	5.00	-39297	6233	6176	6113	6056	5993	6205	6085	60	1830	500	3910	10	1	12000000	719	10.33	0.70	12	1.29	580.00	8574.00	9740	20231221	-38.50	4360	20231113	37.39	6640	-9.79	20240102	5850	2.39	20240112	9740	-38.50	20231221	4360	37.39	20231113	5.25	N	014130	500	60 억	600561	N	N	26	N	N
51	20240112	110304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6010	-110	5	-1.80	768844290	128721	102.92	6160	6180	5850	7950	4290	6120	5972.83	5.00	-38644	6233	6176	6113	6056	5993	6205	6085	60	1830	500	3910	10	1	12000000	721	10.36	0.70	12	1.07	580.00	8574.00	9740	20231221	-38.30	4360	20231113	37.84	6640	-9.49	20240102	5850	2.74	20240112	9740	-38.30	20231221	4360	37.84	20231113	5.25	N	014130	500	60 억	600561	N	N	26	N	N
52	20240112	100306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5860	-260	5	-4.25	620508820	103821	83.01	6160	6180	5850	7950	4290	6120	5976.57	5.00	-31140	6233	6176	6113	6056	5993	6205	6085	60	1830	500	3910	10	1	12000000	703	10.10	0.68	12	0.87	580.00	8574.00	9740	20231221	-39.84	4360	20231113	34.40	6640	-11.75	20240102	5850	0.17	20240112	9740	-39.84	20231221	4360	34.40	20231113	5.25	N	014130	500	60 억	600561	N	N	26	N	N
53	20240112	090305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6110	-10	5	-0.16	45295230	7381	5.90	6160	6180	6080	7950	4290	6120	6136.97	5.00	-3282	6233	6176	6113	6056	5993	6205	6085	60	1830	500	3910	10	1	12000000	733	10.53	0.71	12	0.06	580.00	8574.00	9740	20231221	-37.27	4360	20231113	40.14	6640	-7.98	20240102	5980	2.17	20240104	9740	-37.27	20231221	4360	40.14	20231113	5.25	N	014130	500	60 억	600561	N	N	26	N	N
54	20240111	160304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6120	70	2	1.16	755529250	123673	73.49	6070	6170	6050	7860	4240	6050	6109.01	4.88	13432	6303	6176	6113	5986	5923	6145	5955	60	1810	500	3870	10	1	12000000	734	10.55	0.71	12	1.03	580.00	8574.00	9740	20231221	-37.17	4360	20231113	40.37	6640	-7.83	20240102	5980	2.34	20240104	9740	-37.17	20231221	4360	40.37	20231113	5.36	N	014130	500	60 억	585441	N	N	26	N	N
55	20240111	150306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6090	40	2	0.66	638189760	104442	62.06	6070	6170	6050	7860	4240	6050	6110.59	4.88	14729	6303	6176	6113	5986	5923	6145	5955	60	1810	500	3870	10	1	12000000	731	10.50	0.71	12	0.87	580.00	8574.00	9740	20231221	-37.47	4360	20231113	39.68	6640	-8.28	20240102	5980	1.84	20240104	9740	-37.47	20231221	4360	39.68	20231113	5.36	N	014130	500	60 억	585441	N	N	28	N	N
56	20240111	140304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6100	50	2	0.83	573863840	93876	55.78	6070	6170	6050	7860	4240	6050	6113.14	4.88	15085	6303	6176	6113	5986	5923	6145	5955	60	1810	500	3870	10	1	12000000	732	10.52	0.71	12	0.78	580.00	8574.00	9740	20231221	-37.37	4360	20231113	39.91	6640	-8.13	20240102	5980	2.01	20240104	9740	-37.37	20231221	4360	39.91	20231113	5.36	N	014130	500	60 억	585441	N	N	28	N	N
57	20240111	130304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6120	70	2	1.16	494402670	80859	48.05	6070	6170	6050	7860	4240	6050	6114.55	4.88	20472	6303	6176	6113	5986	5923	6145	5955	60	1810	500	3870	10	1	12000000	734	10.55	0.71	12	0.67	580.00	8574.00	9740	20231221	-37.17	4360	20231113	40.37	6640	-7.83	20240102	5980	2.34	20240104	9740	-37.17	20231221	4360	40.37	20231113	5.36	N	014130	500	60 억	585441	N	N	28	N	N
58	20240111	120304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6140	90	2	1.49	380139450	62255	36.99	6070	6160	6050	7860	4240	6050	6106.36	4.88	28956	6303	6176	6113	5986	5923	6145	5955	60	1810	500	3870	10	1	12000000	737	10.59	0.72	12	0.52	580.00	8574.00	9740	20231221	-36.96	4360	20231113	40.83	6640	-7.53	20240102	5980	2.68	20240104	9740	-36.96	20231221	4360	40.83	20231113	5.36	N	014130	500	60 억	585441	N	N	28	N	N
59	20240111	110306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6120	70	2	1.16	324164920	53101	31.55	6070	6160	6050	7860	4240	6050	6104.90	4.88	24389	6303	6176	6113	5986	5923	6145	5955	60	1810	500	3870	10	1	12000000	734	10.55	0.71	12	0.44	580.00	8574.00	9740	20231221	-37.17	4360	20231113	40.37	6640	-7.83	20240102	5980	2.34	20240104	9740	-37.17	20231221	4360	40.37	20231113	5.36	N	014130	500	60 억	585441	N	N	28	N	N
60	20240111	100305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6140	90	2	1.49	272073550	44580	26.49	6070	6160	6050	7860	4240	6050	6103.29	4.88	22534	6303	6176	6113	5986	5923	6145	5955	60	1810	500	3870	10	1	12000000	737	10.59	0.72	12	0.37	580.00	8574.00	9740	20231221	-36.96	4360	20231113	40.83	6640	-7.53	20240102	5980	2.68	20240104	9740	-36.96	20231221	4360	40.83	20231113	5.36	N	014130	500	60 억	585441	N	N	28	N	N
61	20240111	090304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6110	60	2	0.99	9832500	1617	0.96	6070	6140	6060	7860	4240	6050	6085.29	4.88	524	6303	6176	6113	5986	5923	6145	5955	60	1810	500	3870	10	1	12000000	733	10.53	0.71	12	0.01	580.00	8574.00	9740	20231221	-37.27	4360	20231113	40.14	6640	-7.98	20240102	5980	2.17	20240104	9740	-37.27	20231221	4360	40.14	20231113	5.36	N	014130	500	60 억	585441	N	N	28	N	N
62	20240110	160303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6050	-90	5	-1.47	1019137340	166107	73.71	6240	6240	6050	7980	4300	6140	6136.36	5.25	-44568	6320	6230	6120	6030	5920	6275	6075	60	1840	500	3920	10	1	12000000	726	10.43	0.71	12	1.38	580.00	8574.00	9740	20231221	-37.89	4360	20231113	38.76	6640	-8.89	20240102	5980	1.17	20240104	9740	-37.89	20231221	4360	38.76	20231113	5.38	N	014130	500	60 억	629584	N	N	28	N	N
63	20240110	150303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6060	-80	5	-1.30	958141740	156032	69.24	6240	6240	6050	7980	4300	6140	6140.67	5.25	-43054	6320	6230	6120	6030	5920	6275	6075	60	1840	500	3920	10	1	12000000	727	10.45	0.71	12	1.30	580.00	8574.00	9740	20231221	-37.78	4360	20231113	38.99	6640	-8.73	20240102	5980	1.34	20240104	9740	-37.78	20231221	4360	38.99	20231113	5.38	N	014130	500	60 억	629584	N	N	17	N	N
64	20240110	140304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6100	-40	5	-0.65	842173680	136939	60.76	6240	6240	6070	7980	4300	6140	6149.99	5.25	-39217	6320	6230	6120	6030	5920	6275	6075	60	1840	500	3920	10	1	12000000	732	10.52	0.71	12	1.14	580.00	8574.00	9740	20231221	-37.37	4360	20231113	39.91	6640	-8.13	20240102	5980	2.01	20240104	9740	-37.37	20231221	4360	39.91	20231113	5.38	N	014130	500	60 억	629584	N	N	17	N	N
65	20240110	130304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6090	-50	5	-0.81	805913760	130988	58.12	6240	6240	6070	7980	4300	6140	6152.58	5.25	-39213	6320	6230	6120	6030	5920	6275	6075	60	1840	500	3920	10	1	12000000	731	10.50	0.71	12	1.09	580.00	8574.00	9740	20231221	-37.47	4360	20231113	39.68	6640	-8.28	20240102	5980	1.84	20240104	9740	-37.47	20231221	4360	39.68	20231113	5.38	N	014130	500	60 억	629584	N	N	17	N	N
66	20240110	120304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6090	-50	5	-0.81	781836280	127048	56.37	6240	6240	6070	7980	4300	6140	6153.87	5.25	-38805	6320	6230	6120	6030	5920	6275	6075	60	1840	500	3920	10	1	12000000	731	10.50	0.71	12	1.06	580.00	8574.00	9740	20231221	-37.47	4360	20231113	39.68	6640	-8.28	20240102	5980	1.84	20240104	9740	-37.47	20231221	4360	39.68	20231113	5.38	N	014130	500	60 억	629584	N	N	17	N	N
67	20240110	110304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6130	-10	5	-0.16	720868410	117041	51.93	6240	6240	6070	7980	4300	6140	6159.11	5.25	-37152	6320	6230	6120	6030	5920	6275	6075	60	1840	500	3920	10	1	12000000	736	10.57	0.71	12	0.98	580.00	8574.00	9740	20231221	-37.06	4360	20231113	40.60	6640	-7.68	20240102	5980	2.51	20240104	9740	-37.06	20231221	4360	40.60	20231113	5.38	N	014130	500	60 억	629584	N	N	17	N	N
68	20240110	100303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6090	-50	5	-0.81	614878250	99641	44.21	6240	6240	6070	7980	4300	6140	6170.94	5.25	-38507	6320	6230	6120	6030	5920	6275	6075	60	1840	500	3920	10	1	12000000	731	10.50	0.71	12	0.83	580.00	8574.00	9740	20231221	-37.47	4360	20231113	39.68	6640	-8.28	20240102	5980	1.84	20240104	9740	-37.47	20231221	4360	39.68	20231113	5.38	N	014130	500	60 억	629584	N	N	17	N	N
69	20240110	090303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6180	40	2	0.65	127410400	20479	9.09	6240	6240	6180	7980	4300	6140	6221.51	5.25	-8430	6320	6230	6120	6030	5920	6275	6075	60	1840	500	3920	10	1	12000000	742	10.66	0.72	12	0.17	580.00	8574.00	9740	20231221	-36.55	4360	20231113	41.74	6640	-6.93	20240102	5980	3.34	20240104	9740	-36.55	20231221	4360	41.74	20231113	5.38	N	014130	500	60 억	629584	N	N	17	N	N
70	20240109	160303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6140	120	2	1.99	1361793370	222234	109.07	6070	6210	6010	7820	4220	6020	6127.72	5.19	4576	6220	6120	6070	5970	5920	6095	5945	60	1800	500	3850	10	1	12000000	737	10.59	0.72	12	1.85	580.00	8574.00	9740	20231221	-36.96	4360	20231113	40.83	6640	-7.53	20240102	5980	2.68	20240104	9740	-36.96	20231221	4360	40.83	20231113	5.40	N	014130	500	60 억	622874	N	N	17	N	N
71	20240109	150304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6130	110	2	1.83	1279180080	208759	102.46	6070	6210	6010	7820	4220	6020	6127.54	5.19	6666	6220	6120	6070	5970	5920	6095	5945	60	1800	500	3850	10	1	12000000	736	10.57	0.71	12	1.74	580.00	8574.00	9740	20231221	-37.06	4360	20231113	40.60	6640	-7.68	20240102	5980	2.51	20240104	9740	-37.06	20231221	4360	40.60	20231113	5.40	N	014130	500	60 억	622874	N	N	31	N	N
72	20240109	140303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6150	130	2	2.16	1201701690	196139	96.26	6070	6210	6010	7820	4220	6020	6126.79	5.19	9037	6220	6120	6070	5970	5920	6095	5945	60	1800	500	3850	10	1	12000000	738	10.60	0.72	12	1.63	580.00	8574.00	9740	20231221	-36.86	4360	20231113	41.06	6640	-7.38	20240102	5980	2.84	20240104	9740	-36.86	20231221	4360	41.06	20231113	5.40	N	014130	500	60 억	622874	N	N	31	N	N
73	20240109	130303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6160	140	2	2.33	951066350	155508	76.32	6070	6190	6010	7820	4220	6020	6115.87	5.19	20698	6220	6120	6070	5970	5920	6095	5945	60	1800	500	3850	10	1	12000000	739	10.62	0.72	12	1.30	580.00	8574.00	9740	20231221	-36.76	4360	20231113	41.28	6640	-7.23	20240102	5980	3.01	20240104	9740	-36.76	20231221	4360	41.28	20231113	5.40	N	014130	500	60 억	622874	N	N	31	N	N
74	20240109	120305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6110	90	2	1.50	769117870	125879	61.78	6070	6190	6010	7820	4220	6020	6109.98	5.19	17147	6220	6120	6070	5970	5920	6095	5945	60	1800	500	3850	10	1	12000000	733	10.53	0.71	12	1.05	580.00	8574.00	9740	20231221	-37.27	4360	20231113	40.14	6640	-7.98	20240102	5980	2.17	20240104	9740	-37.27	20231221	4360	40.14	20231113	5.40	N	014130	500	60 억	622874	N	N	31	N	N
75	20240109	110303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6180	160	2	2.66	627161050	102814	50.46	6070	6180	6010	7820	4220	6020	6099.96	5.19	19613	6220	6120	6070	5970	5920	6095	5945	60	1800	500	3850	10	1	12000000	742	10.66	0.72	12	0.86	580.00	8574.00	9740	20231221	-36.55	4360	20231113	41.74	6640	-6.93	20240102	5980	3.34	20240104	9740	-36.55	20231221	4360	41.74	20231113	5.40	N	014130	500	60 억	622874	N	N	31	N	N
76	20240109	100303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6110	90	2	1.50	349552990	57624	28.28	6070	6120	6010	7820	4220	6020	6066.10	5.19	14686	6220	6120	6070	5970	5920	6095	5945	60	1800	500	3850	10	1	12000000	733	10.53	0.71	12	0.48	580.00	8574.00	9740	20231221	-37.27	4360	20231113	40.14	6640	-7.98	20240102	5980	2.17	20240104	9740	-37.27	20231221	4360	40.14	20231113	5.40	N	014130	500	60 억	622874	N	N	31	N	N
77	20240109	090303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6030	10	2	0.17	24514450	4050	1.99	6070	6070	6030	7820	4220	6020	6052.95	5.19	-1969	6220	6120	6070	5970	5920	6095	5945	60	1800	500	3850	10	1	12000000	724	10.40	0.70	12	0.03	580.00	8574.00	9740	20231221	-38.09	4360	20231113	38.30	6640	-9.19	20240102	5980	0.84	20240104	9740	-38.09	20231221	4360	38.30	20231113	5.40	N	014130	500	60 억	622874	N	N	31	N	N
78	20240108	160303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6020	30	2	0.50	1225112580	201201	88.10	6020	6170	6020	7780	4200	5990	6089.37	5.12	5319	6276	6132	6056	5912	5836	6095	5875	60	1790	500	3830	10	1	12000000	722	10.38	0.70	12	1.68	580.00	8574.00	9740	20231221	-38.19	4360	20231113	38.07	6640	-9.34	20240102	5980	0.67	20240104	9740	-38.19	20231221	4360	38.07	20231113	5.38	N	014130	500	60 억	614399	N	N	31	N	N
79	20240108	150304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6040	50	2	0.83	1092579220	179205	78.47	6020	6170	6020	7780	4200	5990	6096.85	5.12	10372	6276	6132	6056	5912	5836	6095	5875	60	1790	500	3830	10	1	12000000	725	10.41	0.70	12	1.49	580.00	8574.00	9740	20231221	-37.99	4360	20231113	38.53	6640	-9.04	20240102	5980	1.00	20240104	9740	-37.99	20231221	4360	38.53	20231113	5.38	N	014130	500	60 억	614399	N	N	51	N	N
80	20240108	140303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6060	70	2	1.17	1003982490	164536	72.05	6020	6170	6020	7780	4200	5990	6101.94	5.12	16631	6276	6132	6056	5912	5836	6095	5875	60	1790	500	3830	10	1	12000000	727	10.45	0.71	12	1.37	580.00	8574.00	9740	20231221	-37.78	4360	20231113	38.99	6640	-8.73	20240102	5980	1.34	20240104	9740	-37.78	20231221	4360	38.99	20231113	5.38	N	014130	500	60 억	614399	N	N	51	N	N
81	20240108	130302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6070	80	2	1.34	906013970	148399	64.98	6020	6170	6020	7780	4200	5990	6105.30	5.12	22291	6276	6132	6056	5912	5836	6095	5875	60	1790	500	3830	10	1	12000000	728	10.47	0.71	12	1.24	580.00	8574.00	9740	20231221	-37.68	4360	20231113	39.22	6640	-8.58	20240102	5980	1.51	20240104	9740	-37.68	20231221	4360	39.22	20231113	5.38	N	014130	500	60 억	614399	N	N	51	N	N
82	20240108	120304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6090	100	2	1.67	820859730	134385	58.85	6020	6170	6020	7780	4200	5990	6108.32	5.12	22822	6276	6132	6056	5912	5836	6095	5875	60	1790	500	3830	10	1	12000000	731	10.50	0.71	12	1.12	580.00	8574.00	9740	20231221	-37.47	4360	20231113	39.68	6640	-8.28	20240102	5980	1.84	20240104	9740	-37.47	20231221	4360	39.68	20231113	5.38	N	014130	500	60 억	614399	N	N	51	N	N
83	20240108	110303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6120	130	2	2.17	715811850	117181	51.31	6020	6170	6020	7780	4200	5990	6108.66	5.12	21735	6276	6132	6056	5912	5836	6095	5875	60	1790	500	3830	10	1	12000000	734	10.55	0.71	12	0.98	580.00	8574.00	9740	20231221	-37.17	4360	20231113	40.37	6640	-7.83	20240102	5980	2.34	20240104	9740	-37.17	20231221	4360	40.37	20231113	5.38	N	014130	500	60 억	614399	N	N	51	N	N
84	20240108	100305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6090	100	2	1.67	480303120	78619	34.43	6020	6170	6020	7780	4200	5990	6109.34	5.12	5610	6276	6132	6056	5912	5836	6095	5875	60	1790	500	3830	10	1	12000000	731	10.50	0.71	12	0.66	580.00	8574.00	9740	20231221	-37.47	4360	20231113	39.68	6640	-8.28	20240102	5980	1.84	20240104	9740	-37.47	20231221	4360	39.68	20231113	5.38	N	014130	500	60 억	614399	N	N	51	N	N
85	20240108	090303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6150	160	2	2.67	104412100	17115	7.49	6020	6160	6020	7780	4200	5990	6100.99	5.12	7999	6276	6132	6056	5912	5836	6095	5875	60	1790	500	3830	10	1	12000000	738	10.60	0.72	12	0.14	580.00	8574.00	9740	20231221	-36.86	4360	20231113	41.06	6640	-7.38	20240102	5980	2.84	20240104	9740	-36.86	20231221	4360	41.06	20231113	5.38	N	014130	500	60 억	614399	N	N	51	N	N
86	20240105	160302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5990	10	2	0.17	1343784520	221572	39.50	6200	6200	5980	7770	4190	5980	6064.94	5.24	-14363	6540	6260	6120	5840	5700	6190	5770	60	1790	500	3820	10	1	12000000	719	10.33	0.70	12	1.85	580.00	8574.00	9740	20231221	-38.50	4360	20231113	37.39	6640	-9.79	20240102	5980	0.17	20240105	9740	-38.50	20231221	4360	37.39	20231113	5.15	N	014130	500	60 억	628729	N	N	51	N	N
87	20240105	150302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5990	10	2	0.17	1187125050	195418	34.84	6200	6200	5990	7770	4190	5980	6074.83	5.24	-20323	6540	6260	6120	5840	5700	6190	5770	60	1790	500	3820	10	1	12000000	719	10.33	0.70	12	1.63	580.00	8574.00	9740	20231221	-38.50	4360	20231113	37.39	6640	-9.79	20240102	5980	0.17	20240104	9740	-38.50	20231221	4360	37.39	20231113	5.15	N	014130	500	60 억	628729	N	N	36	N	N
88	20240105	140303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6050	70	2	1.17	1010410410	166011	29.60	6200	6200	5990	7770	4190	5980	6086.44	5.24	-23781	6540	6260	6120	5840	5700	6190	5770	60	1790	500	3820	10	1	12000000	726	10.43	0.71	12	1.38	580.00	8574.00	9740	20231221	-37.89	4360	20231113	38.76	6640	-8.89	20240102	5980	1.17	20240104	9740	-37.89	20231221	4360	38.76	20231113	5.15	N	014130	500	60 억	628729	N	N	36	N	N
89	20240105	130303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6030	50	2	0.84	906370960	148765	26.52	6200	6200	5990	7770	4190	5980	6092.68	5.24	-22220	6540	6260	6120	5840	5700	6190	5770	60	1790	500	3820	10	1	12000000	724	10.40	0.70	12	1.24	580.00	8574.00	9740	20231221	-38.09	4360	20231113	38.30	6640	-9.19	20240102	5980	0.84	20240104	9740	-38.09	20231221	4360	38.30	20231113	5.15	N	014130	500	60 억	628729	N	N	36	N	N
90	20240105	120303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6070	90	2	1.51	830843230	136245	24.29	6200	6200	5990	7770	4190	5980	6098.21	5.24	-23369	6540	6260	6120	5840	5700	6190	5770	60	1790	500	3820	10	1	12000000	728	10.47	0.71	12	1.14	580.00	8574.00	9740	20231221	-37.68	4360	20231113	39.22	6640	-8.58	20240102	5980	1.51	20240104	9740	-37.68	20231221	4360	39.22	20231113	5.15	N	014130	500	60 억	628729	N	N	36	N	N
91	20240105	110302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6100	120	2	2.01	739658120	121181	21.61	6200	6200	5990	7770	4190	5980	6103.81	5.24	-23626	6540	6260	6120	5840	5700	6190	5770	60	1790	500	3820	10	1	12000000	732	10.52	0.71	12	1.01	580.00	8574.00	9740	20231221	-37.37	4360	20231113	39.91	6640	-8.13	20240102	5980	2.01	20240104	9740	-37.37	20231221	4360	39.91	20231113	5.15	N	014130	500	60 억	628729	N	N	36	N	N
92	20240105	100304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6090	110	2	1.84	633864830	103791	18.51	6200	6200	5990	7770	4190	5980	6107.20	5.24	-23593	6540	6260	6120	5840	5700	6190	5770	60	1790	500	3820	10	1	12000000	731	10.50	0.71	12	0.86	580.00	8574.00	9740	20231221	-37.47	4360	20231113	39.68	6640	-8.28	20240102	5980	1.84	20240104	9740	-37.47	20231221	4360	39.68	20231113	5.15	N	014130	500	60 억	628729	N	N	36	N	N
93	20240105	090302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6040	60	2	1.00	272027260	44171	7.88	6200	6200	6040	7770	4190	5980	6158.75	5.24	-12593	6540	6260	6120	5840	5700	6190	5770	60	1790	500	3820	10	1	12000000	725	10.41	0.70	12	0.37	580.00	8574.00	9740	20231221	-37.99	4360	20231113	38.53	6640	-9.04	20240102	5980	1.00	20240104	9740	-37.99	20231221	4360	38.53	20231113	5.15	N	014130	500	60 억	628729	N	N	36	N	N
94	20240104	160301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5980	-410	5	-6.42	3409228530	554468	125.73	6380	6400	5980	8300	4480	6390	6147.90	5.44	-23192	6783	6586	6403	6206	6023	6495	6115	60	1910	500	4080	10	1	12000000	718	10.31	0.70	12	4.62	580.00	8574.00	9740	20231221	-38.60	4360	20231113	37.16	6640	-9.94	20240102	5980	0.00	20240104	9740	-38.60	20231221	4360	37.16	20231113	5.06	N	014130	500	60 억	653275	N	N	36	N	N
95	20240104	150302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6030	-360	5	-5.63	3098559350	502605	113.97	6380	6400	5990	8300	4480	6390	6163.29	5.44	-28640	6783	6586	6403	6206	6023	6495	6115	60	1910	500	4080	10	1	12000000	724	10.40	0.70	12	4.19	580.00	8574.00	9740	20231221	-38.09	4360	20231113	38.30	6640	-9.19	20240102	5990	0.67	20240104	9740	-38.09	20231221	4360	38.30	20231113	5.06	N	014130	500	60 억	653275	N	N	80	N	N
96	20240104	140302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6100	-290	5	-4.54	2546097050	411049	93.21	6380	6400	6070	8300	4480	6390	6192.33	5.44	-22115	6783	6586	6403	6206	6023	6495	6115	60	1910	500	4080	10	1	12000000	732	10.52	0.71	12	3.43	580.00	8574.00	9740	20231221	-37.37	4360	20231113	39.91	6640	-8.13	20240102	6070	0.49	20240104	9740	-37.37	20231221	4360	39.91	20231113	5.06	N	014130	500	60 억	653275	N	N	80	N	N
97	20240104	130302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6100	-290	5	-4.54	1902383350	306419	69.48	6380	6400	6100	8300	4480	6390	6206.17	5.44	-9078	6783	6586	6403	6206	6023	6495	6115	60	1910	500	4080	10	1	12000000	732	10.52	0.71	12	2.55	580.00	8574.00	9740	20231221	-37.37	4360	20231113	39.91	6640	-8.13	20240102	6100	0.00	20240104	9740	-37.37	20231221	4360	39.91	20231113	5.06	N	014130	500	60 억	653275	N	N	80	N	N
98	20240104	120301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6150	-240	5	-3.76	1588239220	255106	57.85	6380	6400	6100	8300	4480	6390	6223.33	5.44	-14801	6783	6586	6403	6206	6023	6495	6115	60	1910	500	4080	10	1	12000000	738	10.60	0.72	12	2.13	580.00	8574.00	9740	20231221	-36.86	4360	20231113	41.06	6640	-7.38	20240102	6100	0.82	20240104	9740	-36.86	20231221	4360	41.06	20231113	5.06	N	014130	500	60 억	653275	N	N	80	N	N
99	20240104	110301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6160	-230	5	-3.60	1320942850	211476	47.95	6380	6400	6110	8300	4480	6390	6243.69	5.44	-15210	6783	6586	6403	6206	6023	6495	6115	60	1910	500	4080	10	1	12000000	739	10.62	0.72	12	1.76	580.00	8574.00	9740	20231221	-36.76	4360	20231113	41.28	6640	-7.23	20240102	6110	0.82	20240104	9740	-36.76	20231221	4360	41.28	20231113	5.06	N	014130	500	60 억	653275	N	N	80	N	N
100	20240104	100301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6240	-150	5	-2.35	833546700	132390	30.02	6380	6400	6200	8300	4480	6390	6293.39	5.44	-15079	6783	6586	6403	6206	6023	6495	6115	60	1910	500	4080	10	1	12000000	749	10.76	0.73	12	1.10	580.00	8574.00	9740	20231221	-35.93	4360	20231113	43.12	6640	-6.02	20240102	6200	0.65	20240104	9740	-35.93	20231221	4360	43.12	20231113	5.06	N	014130	500	60 억	653275	N	N	80	N	N
101	20240104	090302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6360	-30	5	-0.47	167151980	26340	5.97	6380	6380	6260	8300	4480	6390	6338.56	5.44	-4364	6783	6586	6403	6206	6023	6495	6115	60	1910	500	4080	10	1	12000000	763	10.97	0.74	12	0.22	580.00	8574.00	9740	20231221	-34.70	4360	20231113	45.87	6640	-4.22	20240102	6220	2.25	20240103	9740	-34.70	20231221	4360	45.87	20231113	5.06	N	014130	500	60 억	653275	N	N	80	N	N
102	20240103	160300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6390	-110	5	-1.69	2728912290	429925	61.38	6590	6600	6220	8450	4550	6500	6347.26	6.06	-71345	6853	6676	6463	6286	6073	6570	6180	60	1950	500	4160	10	1	12000000	767	11.02	0.75	12	3.58	580.00	8574.00	9740	20231221	-34.39	4360	20231113	46.56	6640	-3.77	20240102	6220	2.73	20240103	9740	-34.39	20231221	4360	46.56	20231113	5.63	N	014130	500	60 억	727155	N	N	80	N	N
103	20240103	150300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6310	-190	5	-2.92	2352645020	370963	52.96	6590	6600	6220	8450	4550	6500	6341.98	6.06	-57164	6853	6676	6463	6286	6073	6570	6180	60	1950	500	4160	10	1	12000000	757	10.88	0.74	12	3.09	580.00	8574.00	9740	20231221	-35.22	4360	20231113	44.72	6640	-4.97	20240102	6220	1.45	20240103	9740	-35.22	20231221	4360	44.72	20231113	5.63	N	014130	500	60 억	727155	N	N	1	N	N
104	20240103	140259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6280	-220	5	-3.38	2144153480	337890	48.24	6590	6600	6220	8450	4550	6500	6345.70	6.06	-61786	6853	6676	6463	6286	6073	6570	6180	60	1950	500	4160	10	1	12000000	754	10.83	0.73	12	2.82	580.00	8574.00	9740	20231221	-35.52	4360	20231113	44.04	6640	-5.42	20240102	6220	0.96	20240103	9740	-35.52	20231221	4360	44.04	20231113	5.63	N	014130	500	60 억	727155	N	N	1	N	N
105	20240103	130301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6320	-180	5	-2.77	1959334270	308485	44.04	6590	6600	6220	8450	4550	6500	6351.46	6.06	-61116	6853	6676	6463	6286	6073	6570	6180	60	1950	500	4160	10	1	12000000	758	10.90	0.74	12	2.57	580.00	8574.00	9740	20231221	-35.11	4360	20231113	44.95	6640	-4.82	20240102	6220	1.61	20240103	9740	-35.11	20231221	4360	44.95	20231113	5.63	N	014130	500	60 억	727155	N	N	1	N	N
106	20240103	120302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6320	-180	5	-2.77	1914555470	301395	43.03	6590	6600	6220	8450	4550	6500	6352.30	6.06	-61866	6853	6676	6463	6286	6073	6570	6180	60	1950	500	4160	10	1	12000000	758	10.90	0.74	12	2.51	580.00	8574.00	9740	20231221	-35.11	4360	20231113	44.95	6640	-4.82	20240102	6220	1.61	20240103	9740	-35.11	20231221	4360	44.95	20231113	5.63	N	014130	500	60 억	727155	N	N	1	N	N
107	20240103	110300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6280	-220	5	-3.38	1834007870	288612	41.20	6590	6600	6220	8450	4550	6500	6354.57	6.06	-62623	6853	6676	6463	6286	6073	6570	6180	60	1950	500	4160	10	1	12000000	754	10.83	0.73	12	2.41	580.00	8574.00	9740	20231221	-35.52	4360	20231113	44.04	6640	-5.42	20240102	6220	0.96	20240103	9740	-35.52	20231221	4360	44.04	20231113	5.63	N	014130	500	60 억	727155	N	N	1	N	N
108	20240103	100300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6260	-240	5	-3.69	1633765730	256742	36.65	6590	6600	6220	8450	4550	6500	6363.44	6.06	-64048	6853	6676	6463	6286	6073	6570	6180	60	1950	500	4160	10	1	12000000	751	10.79	0.73	12	2.14	580.00	8574.00	9740	20231221	-35.73	4360	20231113	43.58	6640	-5.72	20240102	6220	0.64	20240103	9740	-35.73	20231221	4360	43.58	20231113	5.63	N	014130	500	60 억	727155	N	N	1	N	N
109	20240103	090300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6500	0	3	0.00	321285310	49127	7.01	6590	6600	6480	8450	4550	6500	6539.91	6.06	-16353	6853	6676	6463	6286	6073	6570	6180	60	1950	500	4160	10	1	12000000	780	11.21	0.76	12	0.41	580.00	8574.00	9740	20231221	-33.26	4360	20231113	49.08	6640	-2.11	20240102	6250	4.00	20240102	9740	-33.26	20231221	4360	49.08	20231113	5.63	N	014130	500	60 억	727155	N	N	1	N	N
110	20240102	160300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6500	-50	5	-0.76	4353884870	677623	90.69	6550	6640	6250	8510	4590	6550	6424.08	5.54	53592	6903	6726	6573	6396	6243	6650	6320	60	1960	500	4190	10	1	12000000	780	11.21	0.76	12	5.65	580.00	8574.00	9740	20231221	-33.26	4360	20231113	49.08	6640	-2.11	20240102	6250	4.00	20240102	9740	-33.26	20231221	4360	49.08	20231113	5.71	N	014130	500	60 억	665358	N	N	1	N	N
111	20240102	150259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6450	-100	5	-1.53	3944202490	614519	82.24	6550	6640	6250	8510	4590	6550	6417.32	5.54	39786	6903	6726	6573	6396	6243	6650	6320	60	1960	500	4190	10	1	12000000	774	11.12	0.75	12	5.12	580.00	8574.00	9740	20231221	-33.78	4360	20231113	47.94	6640	-2.86	20240102	6250	3.20	20240102	9740	-33.78	20231221	4360	47.94	20231113	5.71	N	014130	500	60 억	665358	N	N	3	N	N
112	20240102	140300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6460	-90	5	-1.37	3586690340	559214	74.84	6550	6640	6250	8510	4590	6550	6412.62	5.54	30995	6903	6726	6573	6396	6243	6650	6320	60	1960	500	4190	10	1	12000000	775	11.14	0.75	12	4.66	580.00	8574.00	9740	20231221	-33.68	4360	20231113	48.17	6640	-2.71	20240102	6250	3.36	20240102	9740	-33.68	20231221	4360	48.17	20231113	5.71	N	014130	500	60 억	665358	N	N	3	N	N
113	20240102	130259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6380	-170	5	-2.60	3220506490	502220	67.21	6550	6640	6250	8510	4590	6550	6411.21	5.54	17303	6903	6726	6573	6396	6243	6650	6320	60	1960	500	4190	10	1	12000000	766	11.00	0.74	12	4.19	580.00	8574.00	9740	20231221	-34.50	4360	20231113	46.33	6640	-3.92	20240102	6250	2.08	20240102	9740	-34.50	20231221	4360	46.33	20231113	5.71	N	014130	500	60 억	665358	N	N	3	N	N
114	20240102	120259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6350	-200	5	-3.05	2948401870	459388	61.48	6550	6640	6250	8510	4590	6550	6416.71	5.54	20962	6903	6726	6573	6396	6243	6650	6320	60	1960	500	4190	10	1	12000000	762	10.95	0.74	12	3.83	580.00	8574.00	9740	20231221	-34.80	4360	20231113	45.64	6640	-4.37	20240102	6250	1.60	20240102	9740	-34.80	20231221	4360	45.64	20231113	5.71	N	014130	500	60 억	665358	N	N	3	N	N
115	20240102	110300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6350	-200	5	-3.05	2562138840	398457	53.33	6550	6640	6250	8510	4590	6550	6428.69	5.54	20760	6903	6726	6573	6396	6243	6650	6320	60	1960	500	4190	10	1	12000000	762	10.95	0.74	12	3.32	580.00	8574.00	9740	20231221	-34.80	4360	20231113	45.64	6640	-4.37	20240102	6250	1.60	20240102	9740	-34.80	20231221	4360	45.64	20231113	5.71	N	014130	500	60 억	665358	N	N	3	N	N
116	20240102	100255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6550	0	3	0.00	234058800	35698	4.78	6550	6600	6540	8510	4590	6550	6557.67	5.54	-66	6903	6726	6573	6396	6243	6650	6320	60	1960	500	4190	10	1	12000000	786	11.29	0.76	12	0.30	580.00	8574.00	9740	20231221	-32.75	4360	20231113	50.23	6600	-0.76	20240102	6540	0.15	20240102	9740	-32.75	20231221	4360	50.23	20231113	5.71	N	014130	500	60 억	665358	N	N	3	N	N
117	20240102	090254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	5.54	0	6903	6726	6573	6396	6243	6650	6320	60	1960	500	4190	10	1	12000000	786	11.29	0.76	12	0.00	580.00	8574.00	9740	20231221	-32.75	4360	20231113	50.23	0	0.00	0	0	0.00	0	9740	-32.75	20231221	4360	50.23	20231113	5.71	N	014130	500	60 억	665358	N	N	3	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History