KissMeData/091810/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

51 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3160	10	2	0.32	1783004370	566527	23.66	3110	3190	3070	4095	2205	3150	3147.25	2.53	79272	79005	3316	3232	3141	3057	2966	3187	3012	1004	945	500	2260	5	1	200771551	6344	-4.78	10.03	12	0.28	-661.00	315.00	3800	20230420	-16.84	1955	20231024	61.64	3250	-2.77	20240119	2400	31.67	20240102	3800	-16.84	20230420	1955	61.64	20231024	0.12	N	091810	500	1003 억	2542439	N	N	8330	N	N
3	20240123	110723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3185	35	2	1.11	1430750335	455278	19.02	3110	3190	3070	4095	2205	3150	3142.58	2.55	100779	100694	3316	3232	3141	3057	2966	3187	3012	1004	945	500	2260	5	1	200771551	6395	-4.82	10.11	12	0.23	-661.00	315.00	3800	20230420	-16.18	1955	20231024	62.92	3250	-2.00	20240119	2400	32.71	20240102	3800	-16.18	20230420	1955	62.92	20231024	0.12	N	091810	500	1003 억	2563946	N	N	8330	N	N
4	20240123	100722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3155	5	2	0.16	905447055	289113	12.08	3110	3175	3070	4095	2205	3150	3131.80	2.49	40687	40117	3316	3232	3141	3057	2966	3187	3012	1004	945	500	2260	5	1	200771551	6334	-4.77	10.02	12	0.14	-661.00	315.00	3800	20230420	-16.97	1955	20231024	61.38	3250	-2.92	20240119	2400	31.46	20240102	3800	-16.97	20230420	1955	61.38	20231024	0.12	N	091810	500	1003 억	2503854	N	N	8330	N	N
5	20240123	090723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3090	-60	5	-1.90	198418940	63909	2.67	3110	3130	3070	4095	2205	3150	3104.54	2.44	-12189	-12205	3316	3232	3141	3057	2966	3187	3012	1004	945	500	2260	5	1	200771551	6204	-4.67	9.81	12	0.03	-661.00	315.00	3800	20230420	-18.68	1955	20231024	58.06	3250	-4.92	20240119	2400	28.75	20240102	3800	-18.68	20230420	1955	58.06	20231024	0.12	N	091810	500	1003 억	2450978	N	N	8330	N	N
6	20240119	160718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3205	75	2	2.40	10252425460	3226249	63.16	3180	3250	3100	4065	2195	3130	3177.79	2.76	106532	105996	3286	3207	3096	3017	2906	3247	3057	1004	935	500	2250	5	1	200771551	6435	-4.85	10.17	12	1.61	-661.00	315.00	3800	20230420	-15.66	1955	20231024	63.94	3250	-1.38	20240119	2400	33.54	20240102	3800	-15.66	20230420	1955	63.94	20231024	0.15	N	091810	500	1003 억	2773493	N	N	3343	N	N
7	20240119	150721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3215	85	2	2.72	9791789555	3083038	60.36	3180	3250	3100	4065	2195	3130	3176.02	2.79	136943	137900	3286	3207	3096	3017	2906	3247	3057	1004	935	500	2250	5	1	200771551	6455	-4.86	10.21	12	1.54	-661.00	315.00	3800	20230420	-15.39	1955	20231024	64.45	3250	-1.08	20240119	2400	33.96	20240102	3800	-15.39	20230420	1955	64.45	20231024	0.15	N	091810	500	1003 억	2803904	N	N	5633	N	N
8	20240119	140718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3220	90	2	2.88	8135111235	2566678	50.25	3180	3250	3100	4065	2195	3130	3169.51	2.91	250282	248621	3286	3207	3096	3017	2906	3247	3057	1004	935	500	2250	5	1	200771551	6465	-4.87	10.22	12	1.28	-661.00	315.00	3800	20230420	-15.26	1955	20231024	64.71	3250	-0.92	20240119	2400	34.17	20240102	3800	-15.26	20230420	1955	64.71	20231024	0.15	N	091810	500	1003 억	2917243	N	N	5633	N	N
9	20240119	130719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3145	15	2	0.48	4672121500	1485805	29.09	3180	3185	3100	4065	2195	3130	3144.51	2.48	-177895	-180265	3286	3207	3096	3017	2906	3247	3057	1004	935	500	2250	5	1	200771551	6314	-4.76	9.98	12	0.74	-661.00	315.00	3800	20230420	-17.24	1955	20231024	60.87	3185	-1.26	20240119	2400	31.04	20240102	3800	-17.24	20230420	1955	60.87	20231024	0.15	N	091810	500	1003 억	2489066	N	N	5633	N	N
10	20240119	120722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3155	25	2	0.80	4317331210	1373194	26.88	3180	3185	3100	4065	2195	3130	3144.01	2.51	-152525	-155294	3286	3207	3096	3017	2906	3247	3057	1004	935	500	2250	5	1	200771551	6334	-4.77	10.02	12	0.68	-661.00	315.00	3800	20230420	-16.97	1955	20231024	61.38	3185	-0.94	20240119	2400	31.46	20240102	3800	-16.97	20230420	1955	61.38	20231024	0.15	N	091810	500	1003 억	2514436	N	N	5633	N	N
11	20240119	110721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3160	30	2	0.96	3920950545	1247629	24.42	3180	3185	3100	4065	2195	3130	3142.72	2.52	-133104	-136261	3286	3207	3096	3017	2906	3247	3057	1004	935	500	2250	5	1	200771551	6344	-4.78	10.03	12	0.62	-661.00	315.00	3800	20230420	-16.84	1955	20231024	61.64	3185	-0.78	20240119	2400	31.67	20240102	3800	-16.84	20230420	1955	61.64	20231024	0.15	N	091810	500	1003 억	2533857	N	N	5633	N	N
12	20240119	100725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3125	-5	5	-0.16	2654451040	845531	16.55	3180	3185	3100	4065	2195	3130	3139.39	2.49	-168908	-172433	3286	3207	3096	3017	2906	3247	3057	1004	935	500	2250	5	1	200771551	6274	-4.73	9.92	12	0.42	-661.00	315.00	3800	20230420	-17.76	1955	20231024	59.85	3185	-1.88	20240119	2400	30.21	20240102	3800	-17.76	20230420	1955	59.85	20231024	0.15	N	091810	500	1003 억	2498053	N	N	5633	N	N
13	20240119	090717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3100	-30	5	-0.96	902362580	286893	5.62	3180	3185	3100	4065	2195	3130	3145.29	2.50	-155366	-157837	3286	3207	3096	3017	2906	3247	3057	1004	935	500	2250	5	1	200771551	6224	-4.69	9.84	12	0.14	-661.00	315.00	3800	20230420	-18.42	1955	20231024	58.57	3185	-2.67	20240119	2400	29.17	20240102	3800	-18.42	20230420	1955	58.57	20231024	0.15	N	091810	500	1003 억	2511595	N	N	5633	N	N
14	20240118	160717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3130	155	2	5.21	15751359360	5056793	235.90	3000	3175	2985	3865	2085	2975	3114.89	2.66	-165622	-79951	3091	3032	2991	2932	2891	3012	2912	1004	890	500	2140	5	1	200771551	6284	-4.74	9.94	12	2.52	-661.00	315.00	3800	20230420	-17.63	1955	20231024	60.10	3175	-1.42	20240118	2400	30.42	20240102	3800	-17.63	20230420	1955	60.10	20231024	0.16	N	091810	500	1003 억	2666961	N	N	5633	N	N
15	20240118	150718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3130	155	2	5.21	15080089710	4842573	225.91	3000	3175	2985	3865	2085	2975	3114.07	2.67	-149595	-67273	3091	3032	2991	2932	2891	3012	2912	1004	890	500	2140	5	1	200771551	6284	-4.74	9.94	12	2.41	-661.00	315.00	3800	20230420	-17.63	1955	20231024	60.10	3175	-1.42	20240118	2400	30.42	20240102	3800	-17.63	20230420	1955	60.10	20231024	0.16	N	091810	500	1003 억	2682988	N	N	7373	N	N
16	20240118	140718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3095	120	2	4.03	13557460195	4354066	203.12	3000	3175	2985	3865	2085	2975	3113.75	2.72	-101577	-37036	3091	3032	2991	2932	2891	3012	2912	1004	890	500	2140	5	1	200771551	6214	-4.68	9.83	12	2.17	-661.00	315.00	3800	20230420	-18.55	1955	20231024	58.31	3175	-2.52	20240118	2400	28.96	20240102	3800	-18.55	20230420	1955	58.31	20231024	0.16	N	091810	500	1003 억	2731006	N	N	7373	N	N
17	20240118	130717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3100	125	2	4.20	12234695620	3926866	183.19	3000	3175	2985	3865	2085	2975	3115.65	2.80	-17804	25757	3091	3032	2991	2932	2891	3012	2912	1004	890	500	2140	5	1	200771551	6224	-4.69	9.84	12	1.96	-661.00	315.00	3800	20230420	-18.42	1955	20231024	58.57	3175	-2.36	20240118	2400	29.17	20240102	3800	-18.42	20230420	1955	58.57	20231024	0.16	N	091810	500	1003 억	2814779	N	N	7373	N	N
18	20240118	120719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3095	120	2	4.03	10740709080	3444280	160.68	3000	3175	2985	3865	2085	2975	3118.43	2.74	-85836	-56403	3091	3032	2991	2932	2891	3012	2912	1004	890	500	2140	5	1	200771551	6214	-4.68	9.83	12	1.72	-661.00	315.00	3800	20230420	-18.55	1955	20231024	58.31	3175	-2.52	20240118	2400	28.96	20240102	3800	-18.55	20230420	1955	58.31	20231024	0.16	N	091810	500	1003 억	2746747	N	N	7373	N	N
19	20240118	110719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3125	150	2	5.04	9574758725	3070217	143.23	3000	3175	2985	3865	2085	2975	3118.61	2.78	-39634	-24627	3091	3032	2991	2932	2891	3012	2912	1004	890	500	2140	5	1	200771551	6274	-4.73	9.92	12	1.53	-661.00	315.00	3800	20230420	-17.76	1955	20231024	59.85	3175	-1.57	20240118	2400	30.21	20240102	3800	-17.76	20230420	1955	59.85	20231024	0.16	N	091810	500	1003 억	2792949	N	N	7373	N	N
20	20240118	100716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3115	140	2	4.71	7693280405	2467971	115.13	3000	3175	2985	3865	2085	2975	3117.26	2.91	91645	93572	3091	3032	2991	2932	2891	3012	2912	1004	890	500	2140	5	1	200771551	6254	-4.71	9.89	12	1.23	-661.00	315.00	3800	20230420	-18.03	1955	20231024	59.34	3175	-1.89	20240118	2400	29.79	20240102	3800	-18.03	20230420	1955	59.34	20231024	0.16	N	091810	500	1003 억	2924228	N	N	7373	N	N
21	20240118	090716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3165	190	2	6.39	2705137060	869931	40.58	3000	3175	2985	3865	2085	2975	3109.64	2.97	153250	153160	3091	3032	2991	2932	2891	3012	2912	1004	890	500	2140	5	1	200771551	6354	-4.79	10.05	12	0.43	-661.00	315.00	3800	20230420	-16.71	1955	20231024	61.89	3175	-0.31	20240118	2400	31.88	20240102	3800	-16.71	20230420	1955	61.89	20231024	0.16	N	091810	500	1003 억	2985833	N	N	7373	N	N
22	20240117	160715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	-15	5	-0.50	6333030325	2113872	55.47	2990	3050	2950	3885	2095	2990	2996.00	2.82	-344021	-358625	3183	3086	2968	2871	2753	3135	2920	1004	895	500	2150	5	1	200771551	5973	-4.50	9.44	12	1.05	-661.00	315.00	3800	20230420	-21.71	1955	20231024	52.17	3165	-6.00	20240115	2400	23.96	20240102	3800	-21.71	20230420	1955	52.17	20231024	0.13	N	091810	500	1003 억	2832583	N	N	7373	N	N
23	20240117	150718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	-25	5	-0.84	6061474590	2022312	53.06	2990	3050	2950	3885	2095	2990	2997.31	2.83	-341034	-355795	3183	3086	2968	2871	2753	3135	2920	1004	895	500	2150	5	1	200771551	5953	-4.49	9.41	12	1.01	-661.00	315.00	3800	20230420	-21.97	1955	20231024	51.66	3165	-6.32	20240115	2400	23.54	20240102	3800	-21.97	20230420	1955	51.66	20231024	0.13	N	091810	500	1003 억	2835570	N	N	3255	N	N
24	20240117	140716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	-20	5	-0.67	5343264015	1780991	46.73	2990	3050	2950	3885	2095	2990	3000.18	2.92	-242396	-256726	3183	3086	2968	2871	2753	3135	2920	1004	895	500	2150	5	1	200771551	5963	-4.49	9.43	12	0.89	-661.00	315.00	3800	20230420	-21.84	1955	20231024	51.92	3165	-6.16	20240115	2400	23.75	20240102	3800	-21.84	20230420	1955	51.92	20231024	0.13	N	091810	500	1003 억	2934208	N	N	3255	N	N
25	20240117	130716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3020	30	2	1.00	4295478535	1430255	37.53	2990	3050	2950	3885	2095	2990	3003.32	3.03	-139091	-152135	3183	3086	2968	2871	2753	3135	2920	1004	895	500	2150	5	1	200771551	6063	-4.57	9.59	12	0.71	-661.00	315.00	3800	20230420	-20.53	1955	20231024	54.48	3165	-4.58	20240115	2400	25.83	20240102	3800	-20.53	20230420	1955	54.48	20231024	0.13	N	091810	500	1003 억	3037513	N	N	3255	N	N
26	20240117	120717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	25	2	0.84	3477991555	1159740	30.43	2990	3050	2950	3885	2095	2990	2998.96	3.05	-112746	-124017	3183	3086	2968	2871	2753	3135	2920	1004	895	500	2150	5	1	200771551	6053	-4.56	9.57	12	0.58	-661.00	315.00	3800	20230420	-20.66	1955	20231024	54.22	3165	-4.74	20240115	2400	25.62	20240102	3800	-20.66	20230420	1955	54.22	20231024	0.13	N	091810	500	1003 억	3063858	N	N	3255	N	N
27	20240117	110718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	20	2	0.67	2460304675	823337	21.60	2990	3020	2950	3885	2095	2990	2988.20	3.11	-50272	-58282	3183	3086	2968	2871	2753	3135	2920	1004	895	500	2150	5	1	200771551	6043	-4.55	9.56	12	0.41	-661.00	315.00	3800	20230420	-20.79	1955	20231024	53.96	3165	-4.90	20240115	2400	25.42	20240102	3800	-20.79	20230420	1955	53.96	20231024	0.13	N	091810	500	1003 억	3126332	N	N	3255	N	N
28	20240117	100714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	-25	5	-0.84	1676970600	561953	14.75	2990	3020	2950	3885	2095	2990	2984.15	3.07	-94263	-98444	3183	3086	2968	2871	2753	3135	2920	1004	895	500	2150	5	1	200771551	5953	-4.49	9.41	12	0.28	-661.00	315.00	3800	20230420	-21.97	1955	20231024	51.66	3165	-6.32	20240115	2400	23.54	20240102	3800	-21.97	20230420	1955	51.66	20231024	0.13	N	091810	500	1003 억	3082341	N	N	3255	N	N
29	20240117	090718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	0	3	0.00	489170495	163303	4.28	2990	3015	2980	3885	2095	2990	2995.58	3.12	-43357	-43700	3183	3086	2968	2871	2753	3135	2920	1004	895	500	2150	5	1	200771551	6003	-4.52	9.49	12	0.08	-661.00	315.00	3800	20230420	-21.32	1955	20231024	52.94	3165	-5.53	20240115	2400	24.58	20240102	3800	-21.32	20230420	1955	52.94	20231024	0.13	N	091810	500	1003 억	3133247	N	N	3255	N	N
30	20240116	160714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	100	2	3.46	11369686160	3786971	70.58	2925	3065	2850	3755	2025	2890	3002.33	3.17	-88908	-81331	3313	3101	2953	2741	2593	3027	2667	1004	865	500	2080	5	1	200771551	6003	-4.52	9.49	12	1.89	-661.00	315.00	3800	20230420	-21.32	1955	20231024	52.94	3165	-5.53	20240115	2400	24.58	20240102	3800	-21.32	20230420	1955	52.94	20231024	0.09	N	091810	500	1003 억	3176604	N	N	3255	N	N
31	20240116	150713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	80	2	2.77	11003311845	3664323	68.30	2925	3065	2850	3755	2025	2890	3002.82	3.21	-43461	-36158	3313	3101	2953	2741	2593	3027	2667	1004	865	500	2080	5	1	200771551	5963	-4.49	9.43	12	1.83	-661.00	315.00	3800	20230420	-21.84	1955	20231024	51.92	3165	-6.16	20240115	2400	23.75	20240102	3800	-21.84	20230420	1955	51.92	20231024	0.09	N	091810	500	1003 억	3222051	N	N	1739	N	N
32	20240116	140715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	85	2	2.94	8904158775	2959981	55.17	2925	3065	2850	3755	2025	2890	3008.18	3.20	-53129	-46626	3313	3101	2953	2741	2593	3027	2667	1004	865	500	2080	5	1	200771551	5973	-4.50	9.44	12	1.47	-661.00	315.00	3800	20230420	-21.71	1955	20231024	52.17	3165	-6.00	20240115	2400	23.96	20240102	3800	-21.71	20230420	1955	52.17	20231024	0.09	N	091810	500	1003 억	3212383	N	N	1739	N	N
33	20240116	130716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3040	150	2	5.19	6563793095	2187406	40.77	2925	3045	2850	3755	2025	2890	3000.72	3.23	-21736	-16005	3313	3101	2953	2741	2593	3027	2667	1004	865	500	2080	5	1	200771551	6103	-4.60	9.65	12	1.09	-661.00	315.00	3800	20230420	-20.00	1955	20231024	55.50	3165	-3.95	20240115	2400	26.67	20240102	3800	-20.00	20230420	1955	55.50	20231024	0.09	N	091810	500	1003 억	3243776	N	N	1739	N	N
34	20240116	120715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	120	2	4.15	5672959400	1893545	35.29	2925	3045	2850	3755	2025	2890	2995.95	3.29	39756	45219	3313	3101	2953	2741	2593	3027	2667	1004	865	500	2080	5	1	200771551	6043	-4.55	9.56	12	0.94	-661.00	315.00	3800	20230420	-20.79	1955	20231024	53.96	3165	-4.90	20240115	2400	25.42	20240102	3800	-20.79	20230420	1955	53.96	20231024	0.09	N	091810	500	1003 억	3305268	N	N	1739	N	N
35	20240116	110712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3020	130	2	4.50	3681264880	1236103	23.04	2925	3040	2850	3755	2025	2890	2978.12	3.40	144052	146583	3313	3101	2953	2741	2593	3027	2667	1004	865	500	2080	5	1	200771551	6063	-4.57	9.59	12	0.62	-661.00	315.00	3800	20230420	-20.53	1955	20231024	54.48	3165	-4.58	20240115	2400	25.83	20240102	3800	-20.53	20230420	1955	54.48	20231024	0.09	N	091810	500	1003 억	3409564	N	N	1739	N	N
36	20240116	100714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	85	2	2.94	2492105360	838510	15.63	2925	3040	2850	3755	2025	2890	2972.06	3.41	154827	156404	3313	3101	2953	2741	2593	3027	2667	1004	865	500	2080	5	1	200771551	5973	-4.50	9.44	12	0.42	-661.00	315.00	3800	20230420	-21.71	1955	20231024	52.17	3165	-6.00	20240115	2400	23.96	20240102	3800	-21.71	20230420	1955	52.17	20231024	0.09	N	091810	500	1003 억	3420339	N	N	1739	N	N
37	20240116	090712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2925	35	2	1.21	163970900	56618	1.06	2925	2930	2850	3755	2025	2890	2896.09	3.25	430	410	3313	3101	2953	2741	2593	3027	2667	1004	865	500	2080	5	1	200771551	5873	-4.43	9.29	12	0.03	-661.00	315.00	3800	20230420	-23.03	1955	20231024	49.62	3165	-7.58	20240115	2400	21.88	20240102	3800	-23.03	20230420	1955	49.62	20231024	0.09	N	091810	500	1003 억	3265942	N	N	1739	N	N
38	20240115	160711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-105	5	-3.51	15829242440	5357729	262.96	3150	3165	2805	3890	2100	2995	2954.49	3.25	-117276	-95804	3131	3062	2951	2882	2771	3097	2917	1004	895	500	2150	5	1	200771551	5802	-4.37	9.17	12	2.67	-661.00	315.00	3800	20230420	-23.95	1955	20231024	47.83	3165	-8.69	20240115	2400	20.42	20240102	3800	-23.95	20230420	1955	47.83	20231024	0.08	N	091810	500	1003 억	3265380	N	N	1739	N	N
39	20240115	150713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	-75	5	-2.50	15422554535	5218219	256.11	3150	3165	2805	3890	2100	2995	2955.52	3.29	-78995	-60384	3131	3062	2951	2882	2771	3097	2917	1004	895	500	2150	5	1	200771551	5863	-4.42	9.27	12	2.60	-661.00	315.00	3800	20230420	-23.16	1955	20231024	49.36	3165	-7.74	20240115	2400	21.67	20240102	3800	-23.16	20230420	1955	49.36	20231024	0.08	N	091810	500	1003 억	3303661	N	N	5456	N	N
40	20240115	140713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	-120	5	-4.01	14165812550	4784788	234.84	3150	3165	2805	3890	2100	2995	2960.59	3.38	13795	20913	3131	3062	2951	2882	2771	3097	2917	1004	895	500	2150	5	1	200771551	5772	-4.35	9.13	12	2.38	-661.00	315.00	3800	20230420	-24.34	1955	20231024	47.06	3165	-9.16	20240115	2400	19.79	20240102	3800	-24.34	20230420	1955	47.06	20231024	0.08	N	091810	500	1003 억	3396451	N	N	5456	N	N
41	20240115	130711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	-145	5	-4.84	12246776460	4108090	201.63	3150	3165	2850	3890	2100	2995	2981.14	3.23	-144235	-139382	3131	3062	2951	2882	2771	3097	2917	1004	895	500	2150	5	1	200771551	5722	-4.31	9.05	12	2.05	-661.00	315.00	3800	20230420	-25.00	1955	20231024	45.78	3165	-9.95	20240115	2400	18.75	20240102	3800	-25.00	20230420	1955	45.78	20231024	0.08	N	091810	500	1003 억	3238421	N	N	5456	N	N
42	20240115	120712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-110	5	-3.67	10984592330	3667974	180.03	3150	3165	2885	3890	2100	2995	2994.73	3.22	-150175	-144480	3131	3062	2951	2882	2771	3097	2917	1004	895	500	2150	5	1	200771551	5792	-4.36	9.16	12	1.83	-661.00	315.00	3800	20230420	-24.08	1955	20231024	47.57	3165	-8.85	20240115	2400	20.21	20240102	3800	-24.08	20230420	1955	47.57	20231024	0.08	N	091810	500	1003 억	3232481	N	N	5456	N	N
43	20240115	110711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-110	5	-3.67	9728119090	3235118	158.78	3150	3165	2885	3890	2100	2995	3007.04	3.23	-143101	-136975	3131	3062	2951	2882	2771	3097	2917	1004	895	500	2150	5	1	200771551	5792	-4.36	9.16	12	1.61	-661.00	315.00	3800	20230420	-24.08	1955	20231024	47.57	3165	-8.85	20240115	2400	20.21	20240102	3800	-24.08	20230420	1955	47.57	20231024	0.08	N	091810	500	1003 억	3239555	N	N	5456	N	N
44	20240115	100709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2925	-70	5	-2.34	8260152765	2729782	133.98	3150	3165	2885	3890	2100	2995	3025.94	3.18	-195608	-189465	3131	3062	2951	2882	2771	3097	2917	1004	895	500	2150	5	1	200771551	5873	-4.43	9.29	12	1.36	-661.00	315.00	3800	20230420	-23.03	1955	20231024	49.62	3165	-7.58	20240115	2400	21.88	20240102	3800	-23.03	20230420	1955	49.62	20231024	0.08	N	091810	500	1003 억	3187048	N	N	5456	N	N
45	20240115	090712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3085	90	2	3.01	2909945850	932516	45.77	3150	3165	3040	3890	2100	2995	3120.54	3.15	-220084	-228903	3131	3062	2951	2882	2771	3097	2917	1004	895	500	2150	5	1	200771551	6194	-4.67	9.79	12	0.46	-661.00	315.00	3800	20230420	-18.82	1955	20231024	57.80	3165	-2.53	20240115	2400	28.54	20240102	3800	-18.82	20230420	1955	57.80	20231024	0.08	N	091810	500	1003 억	3162572	N	N	5456	N	N
46	20240112	160707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	50	2	1.70	5995492065	2030327	115.35	2945	3020	2840	3825	2065	2945	2952.96	3.37	-156673	-127267	3041	2992	2951	2902	2861	2972	2882	1004	880	500	2120	5	1	200771551	6013	-4.53	9.51	12	1.01	-661.00	315.00	3800	20230420	-21.18	1955	20231024	53.20	3120	-4.01	20240110	2400	24.79	20240102	3800	-21.18	20230420	1955	53.20	20231024	0.09	N	091810	500	1003 억	3382656	N	N	5449	N	N
47	20240112	150710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	50	2	1.70	5098774160	1731911	98.40	2945	3000	2840	3825	2065	2945	2944.02	3.43	-94466	-74087	3041	2992	2951	2902	2861	2972	2882	1004	880	500	2120	5	1	200771551	6013	-4.53	9.51	12	0.86	-661.00	315.00	3800	20230420	-21.18	1955	20231024	53.20	3120	-4.01	20240110	2400	24.79	20240102	3800	-21.18	20230420	1955	53.20	20231024	0.09	N	091810	500	1003 억	3444863	N	N	4891	N	N
48	20240112	140709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	10	2	0.34	4247707585	1444803	82.09	2945	3000	2840	3825	2065	2945	2939.99	3.43	-96329	-86249	3041	2992	2951	2902	2861	2972	2882	1004	880	500	2120	5	1	200771551	5933	-4.47	9.38	12	0.72	-661.00	315.00	3800	20230420	-22.24	1955	20231024	51.15	3120	-5.29	20240110	2400	23.12	20240102	3800	-22.24	20230420	1955	51.15	20231024	0.09	N	091810	500	1003 억	3443000	N	N	4891	N	N
49	20240112	130706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2960	15	2	0.51	3839333725	1306544	74.23	2945	3000	2840	3825	2065	2945	2938.54	3.47	-61424	-57675	3041	2992	2951	2902	2861	2972	2882	1004	880	500	2120	5	1	200771551	5943	-4.48	9.40	12	0.65	-661.00	315.00	3800	20230420	-22.11	1955	20231024	51.41	3120	-5.13	20240110	2400	23.33	20240102	3800	-22.11	20230420	1955	51.41	20231024	0.09	N	091810	500	1003 억	3477905	N	N	4891	N	N
50	20240112	120710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	30	2	1.02	3450547260	1175613	66.79	2945	3000	2840	3825	2065	2945	2935.10	3.52	-7378	-4513	3041	2992	2951	2902	2861	2972	2882	1004	880	500	2120	5	1	200771551	5973	-4.50	9.44	12	0.59	-661.00	315.00	3800	20230420	-21.71	1955	20231024	52.17	3120	-4.65	20240110	2400	23.96	20240102	3800	-21.71	20230420	1955	52.17	20231024	0.09	N	091810	500	1003 억	3531951	N	N	4891	N	N
51	20240112	110706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2985	40	2	1.36	2777378445	949691	53.96	2945	3000	2840	3825	2065	2945	2924.50	3.59	67689	69636	3041	2992	2951	2902	2861	2972	2882	1004	880	500	2120	5	1	200771551	5993	-4.52	9.48	12	0.47	-661.00	315.00	3800	20230420	-21.45	1955	20231024	52.69	3120	-4.33	20240110	2400	24.38	20240102	3800	-21.45	20230420	1955	52.69	20231024	0.09	N	091810	500	1003 억	3607018	N	N	4891	N	N
52	20240112	100706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	-25	5	-0.85	1783713860	614987	34.94	2945	2960	2840	3825	2065	2945	2900.39	3.59	59528	60525	3041	2992	2951	2902	2861	2972	2882	1004	880	500	2120	5	1	200771551	5863	-4.42	9.27	12	0.31	-661.00	315.00	3800	20230420	-23.16	1955	20231024	49.36	3120	-6.41	20240110	2400	21.67	20240102	3800	-23.16	20230420	1955	49.36	20231024	0.09	N	091810	500	1003 억	3598857	N	N	4891	N	N
53	20240112	090707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	10	2	0.34	118951555	40346	2.29	2945	2960	2925	3825	2065	2945	2948.30	3.51	-14100	-14213	3041	2992	2951	2902	2861	2972	2882	1004	880	500	2120	5	1	200771551	5933	-4.47	9.38	12	0.02	-661.00	315.00	3800	20230420	-22.24	1955	20231024	51.15	3120	-5.29	20240110	2400	23.12	20240102	3800	-22.24	20230420	1955	51.15	20231024	0.09	N	091810	500	1003 억	3525229	N	N	4891	N	N
54	20240111	160703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	-70	5	-2.32	5147510840	1747732	64.41	3000	3000	2910	3915	2115	3015	2945.25	3.53	85464	116265	3198	3106	3028	2936	2858	3152	2982	1004	900	500	2170	5	1	200771551	5913	-4.46	9.35	12	0.87	-661.00	315.00	3800	20230420	-22.50	1955	20231024	50.64	3120	-5.61	20240110	2400	22.71	20240102	3800	-22.50	20230420	1955	50.64	20231024	0.13	N	091810	500	1003 억	3539329	N	N	4891	N	N
55	20240111	150708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	-50	5	-1.66	4874814695	1655192	61.00	3000	3000	2910	3915	2115	3015	2945.17	3.56	117624	148507	3198	3106	3028	2936	2858	3152	2982	1004	900	500	2170	5	1	200771551	5953	-4.49	9.41	12	0.82	-661.00	315.00	3800	20230420	-21.97	1955	20231024	51.66	3120	-4.97	20240110	2400	23.54	20240102	3800	-21.97	20230420	1955	51.66	20231024	0.13	N	091810	500	1003 억	3571489	N	N	6625	N	N
56	20240111	140705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	-45	5	-1.49	3777622005	1284613	47.34	3000	3000	2910	3915	2115	3015	2940.67	3.56	123484	139128	3198	3106	3028	2936	2858	3152	2982	1004	900	500	2170	5	1	200771551	5963	-4.49	9.43	12	0.64	-661.00	315.00	3800	20230420	-21.84	1955	20231024	51.92	3120	-4.81	20240110	2400	23.75	20240102	3800	-21.84	20230420	1955	51.92	20231024	0.13	N	091810	500	1003 억	3577349	N	N	6625	N	N
57	20240111	130703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2925	-90	5	-2.99	3064629045	1042968	38.44	3000	3000	2910	3915	2115	3015	2938.37	3.54	96913	99111	3198	3106	3028	2936	2858	3152	2982	1004	900	500	2170	5	1	200771551	5873	-4.43	9.29	12	0.52	-661.00	315.00	3800	20230420	-23.03	1955	20231024	49.62	3120	-6.25	20240110	2400	21.88	20240102	3800	-23.03	20230420	1955	49.62	20231024	0.13	N	091810	500	1003 억	3550778	N	N	6625	N	N
58	20240111	120704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2925	-90	5	-2.99	2830863045	962947	35.49	3000	3000	2910	3915	2115	3015	2939.79	3.54	98555	101892	3198	3106	3028	2936	2858	3152	2982	1004	900	500	2170	5	1	200771551	5873	-4.43	9.29	12	0.48	-661.00	315.00	3800	20230420	-23.03	1955	20231024	49.62	3120	-6.25	20240110	2400	21.88	20240102	3800	-23.03	20230420	1955	49.62	20231024	0.13	N	091810	500	1003 억	3552420	N	N	6625	N	N
59	20240111	110707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	-80	5	-2.65	2471173250	840017	30.96	3000	3000	2910	3915	2115	3015	2941.81	3.53	92876	96161	3198	3106	3028	2936	2858	3152	2982	1004	900	500	2170	5	1	200771551	5893	-4.44	9.32	12	0.42	-661.00	315.00	3800	20230420	-22.76	1955	20231024	50.13	3120	-5.93	20240110	2400	22.29	20240102	3800	-22.76	20230420	1955	50.13	20231024	0.13	N	091810	500	1003 억	3546741	N	N	6625	N	N
60	20240111	100705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	-60	5	-1.99	2110120860	717208	26.43	3000	3000	2910	3915	2115	3015	2942.13	3.54	97306	100426	3198	3106	3028	2936	2858	3152	2982	1004	900	500	2170	5	1	200771551	5933	-4.47	9.38	12	0.36	-661.00	315.00	3800	20230420	-22.24	1955	20231024	51.15	3120	-5.29	20240110	2400	23.12	20240102	3800	-22.24	20230420	1955	51.15	20231024	0.13	N	091810	500	1003 억	3551171	N	N	6625	N	N
61	20240111	090704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	-45	5	-1.49	514286520	173446	6.39	3000	3000	2930	3915	2115	3015	2965.11	3.47	29044	31479	3198	3106	3028	2936	2858	3152	2982	1004	900	500	2170	5	1	200771551	5963	-4.49	9.43	12	0.09	-661.00	315.00	3800	20230420	-21.84	1955	20231024	51.92	3120	-4.81	20240110	2400	23.75	20240102	3800	-21.84	20230420	1955	51.92	20231024	0.13	N	091810	500	1003 억	3482909	N	N	6625	N	N
62	20240110	160702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	30	2	1.01	8113732325	2704197	41.03	3000	3120	2950	3880	2090	2985	3000.42	3.44	-312196	-197412	3181	3082	2941	2842	2701	3132	2892	1004	895	500	2140	5	1	200771551	6053	-4.56	9.57	12	1.35	-661.00	315.00	3800	20230420	-20.66	1955	20231024	54.22	3120	-3.37	20240110	2400	25.62	20240102	3800	-20.66	20230420	1955	54.22	20231024	0.14	N	091810	500	1003 억	3450670	N	N	6625	N	N
63	20240110	150704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	15	2	0.50	7346246425	2450138	37.18	3000	3120	2950	3880	2090	2985	2998.30	3.53	-220120	-108998	3181	3082	2941	2842	2701	3132	2892	1004	895	500	2140	5	1	200771551	6023	-4.54	9.52	12	1.22	-661.00	315.00	3800	20230420	-21.05	1955	20231024	53.45	3120	-3.85	20240110	2400	25.00	20240102	3800	-21.05	20230420	1955	53.45	20231024	0.14	N	091810	500	1003 억	3542746	N	N	5320	N	N
64	20240110	140706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	5	2	0.17	6285244990	2093740	31.77	3000	3120	2950	3880	2090	2985	3001.92	3.55	-198355	-100232	3181	3082	2941	2842	2701	3132	2892	1004	895	500	2140	5	1	200771551	6003	-4.52	9.49	12	1.04	-661.00	315.00	3800	20230420	-21.32	1955	20231024	52.94	3120	-4.17	20240110	2400	24.58	20240102	3800	-21.32	20230420	1955	52.94	20231024	0.14	N	091810	500	1003 억	3564511	N	N	5320	N	N
65	20240110	130703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	10	2	0.34	5535194370	1842183	27.95	3000	3120	2950	3880	2090	2985	3004.70	3.58	-166068	-88484	3181	3082	2941	2842	2701	3132	2892	1004	895	500	2140	5	1	200771551	6013	-4.53	9.51	12	0.92	-661.00	315.00	3800	20230420	-21.18	1955	20231024	53.20	3120	-4.01	20240110	2400	24.79	20240102	3800	-21.18	20230420	1955	53.20	20231024	0.14	N	091810	500	1003 억	3596798	N	N	5320	N	N
66	20240110	120704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	15	2	0.50	5277145830	1756047	26.65	3000	3120	2950	3880	2090	2985	3005.13	3.61	-136824	-80139	3181	3082	2941	2842	2701	3132	2892	1004	895	500	2140	5	1	200771551	6023	-4.54	9.52	12	0.87	-661.00	315.00	3800	20230420	-21.05	1955	20231024	53.45	3120	-3.85	20240110	2400	25.00	20240102	3800	-21.05	20230420	1955	53.45	20231024	0.14	N	091810	500	1003 억	3626042	N	N	5320	N	N
67	20240110	110703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	10	2	0.34	4875614675	1621884	24.61	3000	3120	2950	3880	2090	2985	3006.15	3.63	-123366	-87728	3181	3082	2941	2842	2701	3132	2892	1004	895	500	2140	5	1	200771551	6013	-4.53	9.51	12	0.81	-661.00	315.00	3800	20230420	-21.18	1955	20231024	53.20	3120	-4.01	20240110	2400	24.79	20240102	3800	-21.18	20230420	1955	53.20	20231024	0.14	N	091810	500	1003 억	3639500	N	N	5320	N	N
68	20240110	100702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	5	2	0.17	3852771295	1279762	19.42	3000	3120	2950	3880	2090	2985	3010.54	3.55	-201786	-187805	3181	3082	2941	2842	2701	3132	2892	1004	895	500	2140	5	1	200771551	6003	-4.52	9.49	12	0.64	-661.00	315.00	3800	20230420	-21.32	1955	20231024	52.94	3120	-4.17	20240110	2400	24.58	20240102	3800	-21.32	20230420	1955	52.94	20231024	0.14	N	091810	500	1003 억	3561080	N	N	5320	N	N
69	20240110	090701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	30	2	1.01	861267710	284817	4.32	3000	3120	2990	3880	2090	2985	3023.97	3.68	-66484	-69221	3181	3082	2941	2842	2701	3132	2892	1004	895	500	2140	5	1	200771551	6053	-4.56	9.57	12	0.14	-661.00	315.00	3800	20230420	-20.66	1955	20231024	54.22	3120	-3.37	20240110	2400	25.62	20240102	3800	-20.66	20230420	1955	54.22	20231024	0.14	N	091810	500	1003 억	3696382	N	N	5320	N	N
70	20240109	160701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2985	185	2	6.61	19612573625	6561627	314.08	2810	3040	2800	3640	1960	2800	2988.98	3.74	456300	588530	2956	2877	2781	2702	2606	2917	2742	1004	840	500	2010	5	1	200771551	5993	-4.52	9.48	12	3.27	-661.00	315.00	3800	20230420	-21.45	1955	20231024	52.69	3040	-1.81	20240109	2400	24.38	20240102	3800	-21.45	20230420	1955	52.69	20231024	0.10	N	091810	500	1003 억	3753915	N	N	5320	N	N
71	20240109	150702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	190	2	6.79	19134961275	6401674	306.43	2810	3040	2800	3640	1960	2800	2989.06	3.78	494960	622200	2956	2877	2781	2702	2606	2917	2742	1004	840	500	2010	5	1	200771551	6003	-4.52	9.49	12	3.19	-661.00	315.00	3800	20230420	-21.32	1955	20231024	52.94	3040	-1.64	20240109	2400	24.58	20240102	3800	-21.32	20230420	1955	52.94	20231024	0.10	N	091810	500	1003 억	3792575	N	N	5740	N	N
72	20240109	140701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	200	2	7.14	17941391260	6003447	287.36	2810	3040	2800	3640	1960	2800	2988.52	3.84	555489	661402	2956	2877	2781	2702	2606	2917	2742	1004	840	500	2010	5	1	200771551	6023	-4.54	9.52	12	2.99	-661.00	315.00	3800	20230420	-21.05	1955	20231024	53.45	3040	-1.32	20240109	2400	25.00	20240102	3800	-21.05	20230420	1955	53.45	20231024	0.10	N	091810	500	1003 억	3853104	N	N	5740	N	N
73	20240109	130701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	215	2	7.68	16770297900	5613195	268.68	2810	3040	2800	3640	1960	2800	2987.66	3.83	548046	637197	2956	2877	2781	2702	2606	2917	2742	1004	840	500	2010	5	1	200771551	6053	-4.56	9.57	12	2.80	-661.00	315.00	3800	20230420	-20.66	1955	20231024	54.22	3040	-0.82	20240109	2400	25.62	20240102	3800	-20.66	20230420	1955	54.22	20231024	0.10	N	091810	500	1003 억	3845661	N	N	5740	N	N
74	20240109	120707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	225	2	8.04	14699089835	4927210	235.85	2810	3035	2800	3640	1960	2800	2983.25	3.69	401265	466219	2956	2877	2781	2702	2606	2917	2742	1004	840	500	2010	5	1	200771551	6073	-4.58	9.60	12	2.45	-661.00	315.00	3800	20230420	-20.39	1955	20231024	54.73	3035	-0.33	20240109	2400	26.04	20240102	3800	-20.39	20230420	1955	54.73	20231024	0.10	N	091810	500	1003 억	3698880	N	N	5740	N	N
75	20240109	110703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	215	2	7.68	13226894375	4439667	212.51	2810	3035	2800	3640	1960	2800	2979.25	3.55	267392	312697	2956	2877	2781	2702	2606	2917	2742	1004	840	500	2010	5	1	200771551	6053	-4.56	9.57	12	2.21	-661.00	315.00	3800	20230420	-20.66	1955	20231024	54.22	3035	-0.66	20240109	2400	25.62	20240102	3800	-20.66	20230420	1955	54.22	20231024	0.10	N	091810	500	1003 억	3565007	N	N	5740	N	N
76	20240109	100702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	215	2	7.68	10392219300	3498946	167.48	2810	3035	2800	3640	1960	2800	2970.10	3.54	259900	284792	2956	2877	2781	2702	2606	2917	2742	1004	840	500	2010	5	1	200771551	6053	-4.56	9.57	12	1.74	-661.00	315.00	3800	20230420	-20.66	1955	20231024	54.22	3035	-0.66	20240109	2400	25.62	20240102	3800	-20.66	20230420	1955	54.22	20231024	0.10	N	091810	500	1003 억	3557515	N	N	5740	N	N
77	20240109	090702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	95	2	3.39	894974375	312803	14.97	2810	2900	2800	3640	1960	2800	2861.15	3.27	-10853	-3305	2956	2877	2781	2702	2606	2917	2742	1004	840	500	2010	5	1	200771551	5812	-4.38	9.19	12	0.16	-661.00	315.00	3800	20230420	-23.82	1955	20231024	48.08	2900	-0.17	20240109	2400	20.62	20240102	3800	-23.82	20230420	1955	48.08	20231024	0.10	N	091810	500	1003 억	3286762	N	N	5740	N	N
78	20240108	160700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	65	2	2.38	5850790745	2084598	151.50	2755	2860	2685	3555	1915	2735	2806.68	3.29	-268139	-11214	2868	2801	2758	2691	2648	2780	2670	1004	820	500	1960	5	1	200771551	5622	-4.24	8.89	12	1.04	-661.00	315.00	3800	20230420	-26.32	1955	20231024	43.22	2860	-2.10	20240108	2400	16.67	20240102	3800	-26.32	20230420	1955	43.22	20231024	0.08	N	091810	500	1003 억	3297615	N	N	5740	N	N
79	20240108	150702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	55	2	2.01	5585805690	1989876	144.61	2755	2860	2685	3555	1915	2735	2807.11	3.32	-231820	29001	2868	2801	2758	2691	2648	2780	2670	1004	820	500	1960	5	1	200771551	5602	-4.22	8.86	12	0.99	-661.00	315.00	3800	20230420	-26.58	1955	20231024	42.71	2860	-2.45	20240108	2400	16.25	20240102	3800	-26.58	20230420	1955	42.71	20231024	0.08	N	091810	500	1003 억	3333934	N	N	2166	N	N
80	20240108	140700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	50	2	1.83	5179311025	1843826	134.00	2755	2860	2685	3555	1915	2735	2809.00	3.36	-191572	62441	2868	2801	2758	2691	2648	2780	2670	1004	820	500	1960	5	1	200771551	5591	-4.21	8.84	12	0.92	-661.00	315.00	3800	20230420	-26.71	1955	20231024	42.46	2860	-2.62	20240108	2400	16.04	20240102	3800	-26.71	20230420	1955	42.46	20231024	0.08	N	091810	500	1003 억	3374182	N	N	2166	N	N
81	20240108	130700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	70	2	2.56	4762508605	1695016	123.18	2755	2860	2685	3555	1915	2735	2809.71	3.37	-180857	16134	2868	2801	2758	2691	2648	2780	2670	1004	820	500	1960	5	1	200771551	5632	-4.24	8.90	12	0.84	-661.00	315.00	3800	20230420	-26.18	1955	20231024	43.48	2860	-1.92	20240108	2400	16.88	20240102	3800	-26.18	20230420	1955	43.48	20231024	0.08	N	091810	500	1003 억	3384897	N	N	2166	N	N
82	20240108	120701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	90	2	3.29	4203669380	1496762	108.78	2755	2860	2685	3555	1915	2735	2808.51	3.39	-163983	-352	2868	2801	2758	2691	2648	2780	2670	1004	820	500	1960	5	1	200771551	5672	-4.27	8.97	12	0.75	-661.00	315.00	3800	20230420	-25.66	1955	20231024	44.50	2860	-1.22	20240108	2400	17.71	20240102	3800	-25.66	20230420	1955	44.50	20231024	0.08	N	091810	500	1003 억	3401771	N	N	2166	N	N
83	20240108	110702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	110	2	4.02	3657709000	1304124	94.78	2755	2860	2685	3555	1915	2735	2804.72	3.46	-94488	11165	2868	2801	2758	2691	2648	2780	2670	1004	820	500	1960	5	1	200771551	5712	-4.30	9.03	12	0.65	-661.00	315.00	3800	20230420	-25.13	1955	20231024	45.52	2860	-0.52	20240108	2400	18.54	20240102	3800	-25.13	20230420	1955	45.52	20231024	0.08	N	091810	500	1003 억	3471266	N	N	2166	N	N
84	20240108	100702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	120	2	4.39	2367419180	849812	61.76	2755	2855	2685	3555	1915	2735	2785.82	3.50	-56389	-8795	2868	2801	2758	2691	2648	2780	2670	1004	820	500	1960	5	1	200771551	5732	-4.32	9.06	12	0.42	-661.00	315.00	3800	20230420	-24.87	1955	20231024	46.04	2855	0.00	20240108	2400	18.96	20240102	3800	-24.87	20230420	1955	46.04	20231024	0.08	N	091810	500	1003 억	3509365	N	N	2166	N	N
85	20240108	090700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	-15	5	-0.55	252119435	92239	6.70	2755	2755	2685	3555	1915	2735	2733.33	3.52	-34299	-34287	2868	2801	2758	2691	2648	2780	2670	1004	820	500	1960	5	1	200771551	5461	-4.11	8.63	12	0.05	-661.00	315.00	3800	20230420	-28.42	1955	20231024	39.13	2825	-3.72	20240105	2400	13.33	20240102	3800	-28.42	20230420	1955	39.13	20231024	0.08	N	091810	500	1003 억	3531455	N	N	2166	N	N
86	20240105	160700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-15	5	-0.55	3759194310	1366695	33.69	2745	2825	2715	3575	1925	2750	2750.60	3.55	-89110	-92869	2970	2860	2695	2585	2420	2915	2640	1004	825	500	1980	5	1	200771551	5491	-4.14	8.68	12	0.68	-661.00	315.00	3800	20230420	-28.03	1955	20231024	39.90	2825	-3.19	20240105	2400	13.96	20240102	3800	-28.03	20230420	1955	39.90	20231024	0.07	N	091810	500	1003 억	3565754	N	N	2166	N	N
87	20240105	150701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-15	5	-0.55	3596166185	1307181	32.22	2745	2825	2715	3575	1925	2750	2751.09	3.57	-74494	-78250	2970	2860	2695	2585	2420	2915	2640	1004	825	500	1980	5	1	200771551	5491	-4.14	8.68	12	0.65	-661.00	315.00	3800	20230420	-28.03	1955	20231024	39.90	2825	-3.19	20240105	2400	13.96	20240102	3800	-28.03	20230420	1955	39.90	20231024	0.07	N	091810	500	1003 억	3580370	N	N	1287	N	N
88	20240105	140658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	-25	5	-0.91	3255114580	1182408	29.15	2745	2825	2715	3575	1925	2750	2752.95	3.58	-63442	-66922	2970	2860	2695	2585	2420	2915	2640	1004	825	500	1980	5	1	200771551	5471	-4.12	8.65	12	0.59	-661.00	315.00	3800	20230420	-28.29	1955	20231024	39.39	2825	-3.54	20240105	2400	13.54	20240102	3800	-28.29	20230420	1955	39.39	20231024	0.07	N	091810	500	1003 억	3591422	N	N	1287	N	N
89	20240105	130700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	-10	5	-0.36	2696942175	977885	24.11	2745	2825	2715	3575	1925	2750	2757.93	3.58	-61074	-64425	2970	2860	2695	2585	2420	2915	2640	1004	825	500	1980	5	1	200771551	5501	-4.15	8.70	12	0.49	-661.00	315.00	3800	20230420	-27.89	1955	20231024	40.15	2825	-3.01	20240105	2400	14.17	20240102	3800	-27.89	20230420	1955	40.15	20231024	0.07	N	091810	500	1003 억	3593790	N	N	1287	N	N
90	20240105	120659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	-25	5	-0.91	2146218815	778108	19.18	2745	2825	2715	3575	1925	2750	2758.25	3.64	-2782	-5937	2970	2860	2695	2585	2420	2915	2640	1004	825	500	1980	5	1	200771551	5471	-4.12	8.65	12	0.39	-661.00	315.00	3800	20230420	-28.29	1955	20231024	39.39	2825	-3.54	20240105	2400	13.54	20240102	3800	-28.29	20230420	1955	39.39	20231024	0.07	N	091810	500	1003 억	3652082	N	N	1287	N	N
91	20240105	110658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	15	2	0.55	1793314610	649445	16.01	2745	2825	2715	3575	1925	2750	2761.30	3.65	12514	9389	2970	2860	2695	2585	2420	2915	2640	1004	825	500	1980	5	1	200771551	5551	-4.18	8.78	12	0.32	-661.00	315.00	3800	20230420	-27.24	1955	20231024	41.43	2825	-2.12	20240105	2400	15.21	20240102	3800	-27.24	20230420	1955	41.43	20231024	0.07	N	091810	500	1003 억	3667378	N	N	1287	N	N
92	20240105	100701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	20	2	0.73	1318271625	477384	11.77	2745	2825	2715	3575	1925	2750	2761.45	3.63	-10709	-13752	2970	2860	2695	2585	2420	2915	2640	1004	825	500	1980	5	1	200771551	5561	-4.19	8.79	12	0.24	-661.00	315.00	3800	20230420	-27.11	1955	20231024	41.69	2825	-1.95	20240105	2400	15.42	20240102	3800	-27.11	20230420	1955	41.69	20231024	0.07	N	091810	500	1003 억	3644155	N	N	1287	N	N
93	20240105	090658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	5	2	0.18	205190155	73975	1.82	2745	2825	2740	3575	1925	2750	2773.78	3.62	-17056	-19268	2970	2860	2695	2585	2420	2915	2640	1004	825	500	1980	5	1	200771551	5531	-4.17	8.75	12	0.04	-661.00	315.00	3800	20230420	-27.50	1955	20231024	40.92	2825	-2.48	20240105	2400	14.79	20240102	3800	-27.50	20230420	1955	40.92	20231024	0.07	N	091810	500	1003 억	3637808	N	N	1287	N	N
94	20240104	160656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	150	2	5.77	10975236580	4043192	235.66	2565	2805	2530	3380	1820	2600	2714.44	3.64	-133596	-58610	2716	2657	2611	2552	2506	2635	2530	1004	780	500	1870	5	1	200771551	5521	-4.16	8.73	12	2.01	-661.00	315.00	3800	20230420	-27.63	1955	20231024	40.66	2805	-1.96	20240104	2400	14.58	20240102	3800	-27.63	20230420	1955	40.66	20231024	0.00	N	091810	500	1003 억	3654864	N	N	1287	N	N
95	20240104	150657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	160	2	6.15	10580160785	3899923	227.31	2565	2805	2530	3380	1820	2600	2712.93	3.65	-127766	-53638	2716	2657	2611	2552	2506	2635	2530	1004	780	500	1870	5	1	200771551	5541	-4.18	8.76	12	1.94	-661.00	315.00	3800	20230420	-27.37	1955	20231024	41.18	2805	-1.60	20240104	2400	15.00	20240102	3800	-27.37	20230420	1955	41.18	20231024	0.00	N	091810	500	1003 억	3660694	N	N	8078	N	N
96	20240104	140658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	165	2	6.35	8785240550	3251893	189.54	2565	2805	2530	3380	1820	2600	2701.59	3.61	-166506	-92880	2716	2657	2611	2552	2506	2635	2530	1004	780	500	1870	5	1	200771551	5551	-4.18	8.78	12	1.62	-661.00	315.00	3800	20230420	-27.24	1955	20231024	41.43	2805	-1.43	20240104	2400	15.21	20240102	3800	-27.24	20230420	1955	41.43	20231024	0.00	N	091810	500	1003 억	3621954	N	N	8078	N	N
97	20240104	130658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	15	2	0.58	3695968360	1399288	81.56	2565	2705	2530	3380	1820	2600	2641.33	3.65	-129113	-55226	2716	2657	2611	2552	2506	2635	2530	1004	780	500	1870	5	1	200771551	5250	-3.96	8.30	12	0.70	-661.00	315.00	3800	20230420	-31.18	1955	20231024	33.76	2705	-3.33	20240104	2400	8.96	20240102	3800	-31.18	20230420	1955	33.76	20231024	0.00	N	091810	500	1003 억	3659347	N	N	8078	N	N
98	20240104	120656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	50	2	1.92	3384977770	1281312	74.68	2565	2705	2530	3380	1820	2600	2641.82	3.69	-80903	-7002	2716	2657	2611	2552	2506	2635	2530	1004	780	500	1870	5	1	200771551	5320	-4.01	8.41	12	0.64	-661.00	315.00	3800	20230420	-30.26	1955	20231024	35.55	2705	-2.03	20240104	2400	10.42	20240102	3800	-30.26	20230420	1955	35.55	20231024	0.00	N	091810	500	1003 억	3707557	N	N	8078	N	N
99	20240104	110655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	85	2	3.27	2874315105	1089020	63.47	2565	2705	2530	3380	1820	2600	2639.37	3.76	-14827	41175	2716	2657	2611	2552	2506	2635	2530	1004	780	500	1870	5	1	200771551	5391	-4.06	8.52	12	0.54	-661.00	315.00	3800	20230420	-29.34	1955	20231024	37.34	2705	-0.74	20240104	2400	11.88	20240102	3800	-29.34	20230420	1955	37.34	20231024	0.00	N	091810	500	1003 억	3773633	N	N	8078	N	N
100	20240104	100655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	65	2	2.50	1433405030	550599	32.09	2565	2670	2530	3380	1820	2600	2603.36	3.76	-16728	13057	2716	2657	2611	2552	2506	2635	2530	1004	780	500	1870	5	1	200771551	5351	-4.03	8.46	12	0.27	-661.00	315.00	3800	20230420	-29.87	1955	20231024	36.32	2680	-0.56	20240102	2400	11.04	20240102	3800	-29.87	20230420	1955	36.32	20231024	0.00	N	091810	500	1003 억	3771732	N	N	8078	N	N
101	20240104	090658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	-55	5	-2.12	221729375	86924	5.07	2565	2565	2530	3380	1820	2600	2550.64	3.77	-8056	13637	2716	2657	2611	2552	2506	2635	2530	1004	780	500	1870	5	1	200771551	5110	-3.85	8.08	12	0.04	-661.00	315.00	3800	20230420	-33.03	1955	20231024	30.18	2680	-5.04	20240102	2400	6.04	20240102	3800	-33.03	20230420	1955	30.18	20231024	0.00	N	091810	500	1003 억	3780404	N	N	8078	N	N
102	20240103	160654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-70	5	-2.62	4459985845	1713599	39.83	2670	2670	2565	3470	1870	2670	2602.68	3.77	-359271	-360721	2863	2766	2583	2486	2303	2815	2535	1004	800	500	1920	5	1	200771551	5220	-3.93	8.25	12	0.85	-661.00	315.00	3800	20230420	-31.58	1955	20231024	32.99	2680	-2.99	20240102	2400	8.33	20240102	3800	-31.58	20230420	1955	32.99	20231024	0.00	N	091810	500	1003 억	3784101	N	N	8078	N	N
103	20240103	150653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-50	5	-1.87	4354401520	1673065	38.88	2670	2670	2565	3470	1870	2670	2602.63	3.78	-351395	-356979	2863	2766	2583	2486	2303	2815	2535	1004	800	500	1920	5	1	200771551	5260	-3.96	8.32	12	0.83	-661.00	315.00	3800	20230420	-31.05	1955	20231024	34.02	2680	-2.24	20240102	2400	9.17	20240102	3800	-31.05	20230420	1955	34.02	20231024	0.00	N	091810	500	1003 억	3791977	N	N	23023	N	N
104	20240103	140651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	-80	5	-3.00	3637422575	1398279	32.50	2670	2670	2565	3470	1870	2670	2601.34	3.89	-239508	-244397	2863	2766	2583	2486	2303	2815	2535	1004	800	500	1920	5	1	200771551	5200	-3.92	8.22	12	0.70	-661.00	315.00	3800	20230420	-31.84	1955	20231024	32.48	2680	-3.36	20240102	2400	7.92	20240102	3800	-31.84	20230420	1955	32.48	20231024	0.00	N	091810	500	1003 억	3903864	N	N	23023	N	N
105	20240103	130654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	-95	5	-3.56	3404820615	1308128	30.40	2670	2670	2565	3470	1870	2670	2602.80	3.91	-218304	-219317	2863	2766	2583	2486	2303	2815	2535	1004	800	500	1920	5	1	200771551	5170	-3.90	8.17	12	0.65	-661.00	315.00	3800	20230420	-32.24	1955	20231024	31.71	2680	-3.92	20240102	2400	7.29	20240102	3800	-32.24	20230420	1955	31.71	20231024	0.00	N	091810	500	1003 억	3925068	N	N	23023	N	N
106	20240103	120656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-65	5	-2.43	3082714470	1183563	27.51	2670	2670	2565	3470	1870	2670	2604.58	3.93	-202226	-202792	2863	2766	2583	2486	2303	2815	2535	1004	800	500	1920	5	1	200771551	5230	-3.94	8.27	12	0.59	-661.00	315.00	3800	20230420	-31.45	1955	20231024	33.25	2680	-2.80	20240102	2400	8.54	20240102	3800	-31.45	20230420	1955	33.25	20231024	0.00	N	091810	500	1003 억	3941146	N	N	23023	N	N
107	20240103	110652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-50	5	-1.87	2712858725	1042246	24.22	2670	2670	2565	3470	1870	2670	2602.87	4.01	-120168	-120276	2863	2766	2583	2486	2303	2815	2535	1004	800	500	1920	5	1	200771551	5260	-3.96	8.32	12	0.52	-661.00	315.00	3800	20230420	-31.05	1955	20231024	34.02	2680	-2.24	20240102	2400	9.17	20240102	3800	-31.05	20230420	1955	34.02	20231024	0.00	N	091810	500	1003 억	4023204	N	N	23023	N	N
108	20240103	100653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	-75	5	-2.81	1975882725	757786	17.61	2670	2670	2565	3470	1870	2670	2607.41	4.04	-87583	-87258	2863	2766	2583	2486	2303	2815	2535	1004	800	500	1920	5	1	200771551	5210	-3.93	8.24	12	0.38	-661.00	315.00	3800	20230420	-31.71	1955	20231024	32.74	2680	-3.17	20240102	2400	8.12	20240102	3800	-31.71	20230420	1955	32.74	20231024	0.00	N	091810	500	1003 억	4055789	N	N	23023	N	N
109	20240103	090653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	-25	5	-0.94	522853940	198470	4.61	2670	2670	2585	3470	1870	2670	2634.34	4.11	-17115	-16101	2863	2766	2583	2486	2303	2815	2535	1004	800	500	1920	5	1	200771551	5310	-4.00	8.40	12	0.10	-661.00	315.00	3800	20230420	-30.39	1955	20231024	35.29	2680	-1.31	20240102	2400	10.21	20240102	3800	-30.39	20230420	1955	35.29	20231024	0.00	N	091810	500	1003 억	4126257	N	N	23023	N	N
110	20240102	160652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	280	2	11.72	10881487500	4269688	371.35	2405	2680	2400	3105	1675	2390	2548.82	4.12	694733	693764	2490	2440	2345	2295	2200	2465	2320	1004	715	500	1720	5	1	200771551	5361	-4.04	8.48	12	2.13	-661.00	315.00	3800	20230420	-29.74	1955	20231024	36.57	2680	-0.37	20240102	2400	11.25	20240102	3800	-29.74	20230420	1955	36.57	20231024	0.00	N	091810	500	1003 억	4132077	N	N	23023	N	N
111	20240102	150652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	285	2	11.92	9957193085	3923502	341.24	2405	2680	2400	3105	1675	2390	2538.49	4.17	743758	731486	2490	2440	2345	2295	2200	2465	2320	1004	715	500	1720	5	1	200771551	5371	-4.05	8.49	12	1.95	-661.00	315.00	3800	20230420	-29.61	1955	20231024	36.83	2680	-0.19	20240102	2400	11.46	20240102	3800	-29.61	20230420	1955	36.83	20231024	0.00	N	091810	500	1003 억	4181102	N	N	9720	N	N
112	20240102	140652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	210	2	8.79	7705945170	3067012	266.75	2405	2625	2400	3105	1675	2390	2513.23	4.13	712284	703595	2490	2440	2345	2295	2200	2465	2320	1004	715	500	1720	5	1	200771551	5220	-3.93	8.25	12	1.53	-661.00	315.00	3800	20230420	-31.58	1955	20231024	32.99	2625	-0.95	20240102	2400	8.33	20240102	3800	-31.58	20230420	1955	32.99	20231024	0.00	N	091810	500	1003 억	4149628	N	N	9720	N	N
113	20240102	130649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2540	150	2	6.28	5731791890	2301085	200.13	2405	2550	2400	3105	1675	2390	2491.68	4.02	595435	588484	2490	2440	2345	2295	2200	2465	2320	1004	715	500	1720	5	1	200771551	5100	-3.84	8.06	12	1.15	-661.00	315.00	3800	20230420	-33.16	1955	20231024	29.92	2550	-0.39	20240102	2400	5.83	20240102	3800	-33.16	20230420	1955	29.92	20231024	0.00	N	091810	500	1003 억	4032779	N	N	9720	N	N
114	20240102	120648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	120	2	5.02	4522361085	1822931	158.54	2405	2515	2400	3105	1675	2390	2481.70	3.96	535057	529070	2490	2440	2345	2295	2200	2465	2320	1004	715	500	1720	5	1	200771551	5039	-3.80	7.97	12	0.91	-661.00	315.00	3800	20230420	-33.95	1955	20231024	28.39	2515	-0.20	20240102	2400	4.58	20240102	3800	-33.95	20230420	1955	28.39	20231024	0.00	N	091810	500	1003 억	3972401	N	N	9720	N	N
115	20240102	110649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	115	2	4.81	3332485275	1348321	117.27	2405	2510	2400	3105	1675	2390	2472.65	3.81	383299	380085	2490	2440	2345	2295	2200	2465	2320	1004	715	500	1720	5	1	200771551	5029	-3.79	7.95	12	0.67	-661.00	315.00	3800	20230420	-34.08	1955	20231024	28.13	2510	-0.20	20240102	2400	4.38	20240102	3800	-34.08	20230420	1955	28.13	20231024	0.00	N	091810	500	1003 억	3820643	N	N	9720	N	N
116	20240102	100640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	45	2	1.88	716515010	294636	25.63	2405	2490	2400	3105	1675	2390	2434.50	3.50	80389	79354	2490	2440	2345	2295	2200	2465	2320	1004	715	500	1720	5	1	200771551	4889	-3.68	7.73	12	0.15	-661.00	315.00	3800	20230420	-35.92	1955	20231024	24.55	2490	-2.21	20240102	2400	1.46	20240102	3800	-35.92	20230420	1955	24.55	20231024	0.00	N	091810	500	1003 억	3517733	N	N	9720	N	N
117	20240102	090634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	3.42	0	0	2490	2440	2345	2295	2200	2465	2320	1004	715	500	1720	5	1	200771551	4798	-3.62	7.59	12	0.00	-661.00	315.00	3800	20230420	-37.11	1955	20231024	22.25	0	0.00	0	0	0.00	0	3800	-37.11	20230420	1955	22.25	20231024	0.00	N	091810	500	1003 억	3437344	N	N	9720	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History