KissMeData/020560/price/prices-20240101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

53 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	120339	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11840	20	2	0.17	1012073240	85478	46.25	11900	11990	11670	15360	8280	11820	11840.16	15.03	2501	4528	12146	11982	11856	11692	11566	11920	11630	3721	3540	5000	8740	10	1	74411764	8810	7.98	1.27	12	0.11	1484.00	9289.00	15750	20230119	-24.83	9090	20231024	30.25	13710	-13.64	20240115	11010	7.54	20240105	15750	-24.83	20230125	9090	30.25	20231024	0.19	N	020560	5000	3720 억	5589389	N	N	2519	N	N
3	20240123	110338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11900	80	2	0.68	804951130	68008	36.80	11900	11990	11670	15360	8280	11820	11836.12	15.02	1679	3524	12146	11982	11856	11692	11566	11920	11630	3721	3540	5000	8740	10	1	74411764	8855	8.02	1.28	12	0.09	1484.00	9289.00	15750	20230119	-24.44	9090	20231024	30.91	13710	-13.20	20240115	11010	8.08	20240105	15750	-24.44	20230125	9090	30.91	20231024	0.19	N	020560	5000	3720 억	5588567	N	N	2519	N	N
4	20240123	100338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11870	50	2	0.42	638102710	53926	29.18	11900	11990	11670	15360	8280	11820	11832.93	15.02	1763	3708	12146	11982	11856	11692	11566	11920	11630	3721	3540	5000	8740	10	1	74411764	8833	8.00	1.28	12	0.07	1484.00	9289.00	15750	20230119	-24.63	9090	20231024	30.58	13710	-13.42	20240115	11010	7.81	20240105	15750	-24.63	20230125	9090	30.58	20231024	0.19	N	020560	5000	3720 억	5588651	N	N	2519	N	N
5	20240123	090337	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11870	50	2	0.42	70338070	5915	3.20	11900	11990	11830	15360	8280	11820	11891.47	15.02	-1496	-522	12146	11982	11856	11692	11566	11920	11630	3721	3540	5000	8740	10	1	74411764	8833	8.00	1.28	12	0.01	1484.00	9289.00	15750	20230119	-24.63	9090	20231024	30.58	13710	-13.42	20240115	11010	7.81	20240105	15750	-24.63	20230125	9090	30.58	20231024	0.19	N	020560	5000	3720 억	5585392	N	N	2519	N	N
6	20240119	160335	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12010	180	2	1.52	3617226620	300276	93.56	12100	12190	11840	15370	8290	11830	12046.35	15.00	-14777	-14308	12350	12090	11790	11530	11230	12220	11660	3721	3540	5000	8750	10	1	74411764	8937	8.09	1.29	12	0.40	1484.00	9289.00	15750	20230119	-23.75	9090	20231024	32.12	13710	-12.40	20240115	11010	9.08	20240105	15750	-23.75	20230119	9090	32.12	20231024	0.19	N	020560	5000	3720 억	5581505	N	N	1175	N	N
7	20240119	150337	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12050	220	2	1.86	3411232210	283147	88.23	12100	12190	11840	15370	8290	11830	12047.57	15.00	-17904	-14685	12350	12090	11790	11530	11230	12220	11660	3721	3540	5000	8750	10	1	74411764	8967	8.12	1.30	12	0.38	1484.00	9289.00	15750	20230119	-23.49	9090	20231024	32.56	13710	-12.11	20240115	11010	9.45	20240105	15750	-23.49	20230119	9090	32.56	20231024	0.19	N	020560	5000	3720 억	5578378	N	N	2274	N	N
8	20240119	140335	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12070	240	2	2.03	2875994560	238721	74.38	12100	12190	11840	15370	8290	11830	12047.51	15.00	-16904	-13426	12350	12090	11790	11530	11230	12220	11660	3721	3540	5000	8750	10	1	74411764	8981	8.13	1.30	12	0.32	1484.00	9289.00	15750	20230119	-23.37	9090	20231024	32.78	13710	-11.96	20240115	11010	9.63	20240105	15750	-23.37	20230119	9090	32.78	20231024	0.19	N	020560	5000	3720 억	5579378	N	N	2274	N	N
9	20240119	130336	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12050	220	2	1.86	2608565400	216503	67.46	12100	12190	11840	15370	8290	11830	12048.63	15.00	-15004	-11903	12350	12090	11790	11530	11230	12220	11660	3721	3540	5000	8750	10	1	74411764	8967	8.12	1.30	12	0.29	1484.00	9289.00	15750	20230119	-23.49	9090	20231024	32.56	13710	-12.11	20240115	11010	9.45	20240105	15750	-23.49	20230119	9090	32.56	20231024	0.19	N	020560	5000	3720 억	5581278	N	N	2274	N	N
10	20240119	120338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12110	280	2	2.37	2189453890	181669	56.61	12100	12190	11840	15370	8290	11830	12051.88	15.02	-8229	-5884	12350	12090	11790	11530	11230	12220	11660	3721	3540	5000	8750	10	1	74411764	9011	8.16	1.30	12	0.24	1484.00	9289.00	15750	20230119	-23.11	9090	20231024	33.22	13710	-11.67	20240115	11010	9.99	20240105	15750	-23.11	20230119	9090	33.22	20231024	0.19	N	020560	5000	3720 억	5588053	N	N	2274	N	N
11	20240119	110337	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12100	270	2	2.28	1614744960	134325	41.86	12100	12120	11840	15370	8290	11830	12021.18	15.04	31	2121	12350	12090	11790	11530	11230	12220	11660	3721	3540	5000	8750	10	1	74411764	9004	8.15	1.30	12	0.18	1484.00	9289.00	15750	20230119	-23.17	9090	20231024	33.11	13710	-11.74	20240115	11010	9.90	20240105	15750	-23.17	20230119	9090	33.11	20231024	0.19	N	020560	5000	3720 억	5596313	N	N	2274	N	N
12	20240119	100340	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12050	220	2	1.86	978499090	81600	25.43	12100	12100	11840	15370	8290	11830	11991.41	15.02	-10382	-8059	12350	12090	11790	11530	11230	12220	11660	3721	3540	5000	8750	10	1	74411764	8967	8.12	1.30	12	0.11	1484.00	9289.00	15750	20230119	-23.49	9090	20231024	32.56	13710	-12.11	20240115	11010	9.45	20240105	15750	-23.49	20230119	9090	32.56	20231024	0.19	N	020560	5000	3720 억	5585900	N	N	2274	N	N
13	20240119	090335	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11900	70	2	0.59	60413910	5014	1.56	12100	12100	11880	15370	8290	11830	12049.04	15.04	-1757	-1907	12350	12090	11790	11530	11230	12220	11660	3721	3540	5000	8750	10	1	74411764	8855	8.02	1.28	12	0.01	1484.00	9289.00	15750	20230119	-24.44	9090	20231024	30.91	13710	-13.20	20240115	11010	8.08	20240105	15750	-24.44	20230119	9090	30.91	20231024	0.19	N	020560	5000	3720 억	5594525	N	N	2274	N	N
14	20240118	160335	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11830	240	2	2.07	3783347000	318437	58.58	11500	12050	11490	15060	8120	11590	11881.04	15.04	42627	62669	12376	11982	11756	11362	11136	11870	11250	3721	3470	5000	8570	10	1	74411764	8803	7.97	1.27	12	0.43	1484.00	9289.00	15750	20230119	-24.89	9090	20231024	30.14	13710	-13.71	20240115	11010	7.45	20240105	15750	-24.89	20230119	9090	30.14	20231024	0.20	N	020560	5000	3720 억	5595855	N	N	2274	N	N
15	20240118	150336	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11900	310	2	2.67	3364325390	283129	52.08	11500	12050	11490	15060	8120	11590	11882.66	15.03	37139	62436	12376	11982	11756	11362	11136	11870	11250	3721	3470	5000	8570	10	1	74411764	8855	8.02	1.28	12	0.38	1484.00	9289.00	15750	20230119	-24.44	9090	20231024	30.91	13710	-13.20	20240115	11010	8.08	20240105	15750	-24.44	20230119	9090	30.91	20231024	0.20	N	020560	5000	3720 억	5590367	N	N	3722	N	N
16	20240118	140336	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11850	260	2	2.24	3051624790	256824	47.24	11500	12050	11490	15060	8120	11590	11882.17	15.03	39062	62132	12376	11982	11756	11362	11136	11870	11250	3721	3470	5000	8570	10	1	74411764	8818	7.99	1.28	12	0.35	1484.00	9289.00	15750	20230119	-24.76	9090	20231024	30.36	13710	-13.57	20240115	11010	7.63	20240105	15750	-24.76	20230119	9090	30.36	20231024	0.20	N	020560	5000	3720 억	5592290	N	N	3722	N	N
17	20240118	130336	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12030	440	2	3.80	2428826490	204560	37.63	11500	12030	11490	15060	8120	11590	11873.42	15.03	37583	57890	12376	11982	11756	11362	11136	11870	11250	3721	3470	5000	8570	10	1	74411764	8952	8.11	1.30	12	0.27	1484.00	9289.00	15750	20230119	-23.62	9090	20231024	32.34	13710	-12.25	20240115	11010	9.26	20240105	15750	-23.62	20230119	9090	32.34	20231024	0.20	N	020560	5000	3720 억	5590811	N	N	3722	N	N
18	20240118	120337	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11980	390	2	3.36	1869043120	157870	29.04	11500	11980	11490	15060	8120	11590	11839.13	14.98	19233	36908	12376	11982	11756	11362	11136	11870	11250	3721	3470	5000	8570	10	1	74411764	8915	8.07	1.29	12	0.21	1484.00	9289.00	15750	20230119	-23.94	9090	20231024	31.79	13710	-12.62	20240115	11010	8.81	20240105	15750	-23.94	20230119	9090	31.79	20231024	0.20	N	020560	5000	3720 억	5572461	N	N	3722	N	N
19	20240118	110337	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11910	320	2	2.76	1426894250	120833	22.23	11500	11970	11490	15060	8120	11590	11808.82	14.98	19547	33224	12376	11982	11756	11362	11136	11870	11250	3721	3470	5000	8570	10	1	74411764	8862	8.03	1.28	12	0.16	1484.00	9289.00	15750	20230119	-24.38	9090	20231024	31.02	13710	-13.13	20240115	11010	8.17	20240105	15750	-24.38	20230119	9090	31.02	20231024	0.20	N	020560	5000	3720 억	5572775	N	N	3722	N	N
20	20240118	100335	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11820	230	2	1.98	808885210	68850	12.67	11500	11860	11490	15060	8120	11590	11748.52	14.95	6310	14384	12376	11982	11756	11362	11136	11870	11250	3721	3470	5000	8570	10	1	74411764	8795	7.96	1.27	12	0.09	1484.00	9289.00	15750	20230119	-24.95	9090	20231024	30.03	13710	-13.79	20240115	11010	7.36	20240105	15750	-24.95	20230119	9090	30.03	20231024	0.20	N	020560	5000	3720 억	5559538	N	N	3722	N	N
21	20240118	090334	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11730	140	2	1.21	155779990	13399	2.46	11500	11860	11490	15060	8120	11590	11626.25	14.94	2939	4218	12376	11982	11756	11362	11136	11870	11250	3721	3470	5000	8570	10	1	74411764	8728	7.90	1.26	12	0.02	1484.00	9289.00	15750	20230119	-25.52	9090	20231024	29.04	13710	-14.44	20240115	11010	6.54	20240105	15750	-25.52	20230119	9090	29.04	20231024	0.20	N	020560	5000	3720 억	5556167	N	N	3722	N	N
22	20240117	160335	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11590	-130	5	-1.11	6341120620	534190	139.63	11640	12150	11530	15230	8210	11720	11871.28	14.88	-27570	-7845	12466	12092	11866	11492	11266	11980	11380	3721	3510	5000	8670	10	1	74411764	8624	7.81	1.25	12	0.72	1484.00	9289.00	15750	20230119	-26.41	9090	20231024	27.50	13710	-15.46	20240115	11010	5.27	20240105	15750	-26.41	20230119	9090	27.50	20231024	0.19	N	020560	5000	3720 억	5536678	N	N	3722	N	N
23	20240117	150337	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11730	10	2	0.09	5501673380	462169	120.80	11640	12150	11640	15230	8210	11720	11904.03	14.87	-31324	-27902	12466	12092	11866	11492	11266	11980	11380	3721	3510	5000	8670	10	1	74411764	8728	7.90	1.26	12	0.62	1484.00	9289.00	15750	20230119	-25.52	9090	20231024	29.04	13710	-14.44	20240115	11010	6.54	20240105	15750	-25.52	20230119	9090	29.04	20231024	0.19	N	020560	5000	3720 억	5532924	N	N	1575	N	N
24	20240117	140334	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11750	30	2	0.26	5045897060	423405	110.67	11640	12150	11640	15230	8210	11720	11917.42	14.89	-25117	-21309	12466	12092	11866	11492	11266	11980	11380	3721	3510	5000	8670	10	1	74411764	8743	7.92	1.26	12	0.57	1484.00	9289.00	15750	20230119	-25.40	9090	20231024	29.26	13710	-14.30	20240115	11010	6.72	20240105	15750	-25.40	20230119	9090	29.26	20231024	0.19	N	020560	5000	3720 억	5539131	N	N	1575	N	N
25	20240117	130335	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11790	70	2	0.60	4738593940	397332	103.86	11640	12150	11640	15230	8210	11720	11926.03	14.92	-15309	-11767	12466	12092	11866	11492	11266	11980	11380	3721	3510	5000	8670	10	1	74411764	8773	7.94	1.27	12	0.53	1484.00	9289.00	15750	20230119	-25.14	9090	20231024	29.70	13710	-14.00	20240115	11010	7.08	20240105	15750	-25.14	20230119	9090	29.70	20231024	0.19	N	020560	5000	3720 억	5548939	N	N	1575	N	N
26	20240117	120336	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11740	20	2	0.17	4308966230	360755	94.30	11640	12150	11640	15230	8210	11720	11944.30	14.93	-9245	-6391	12466	12092	11866	11492	11266	11980	11380	3721	3510	5000	8670	10	1	74411764	8736	7.91	1.26	12	0.48	1484.00	9289.00	15750	20230119	-25.46	9090	20231024	29.15	13710	-14.37	20240115	11010	6.63	20240105	15750	-25.46	20230119	9090	29.15	20231024	0.19	N	020560	5000	3720 억	5555003	N	N	1575	N	N
27	20240117	110336	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11930	210	2	1.79	3778664260	316003	82.60	11640	12150	11640	15230	8210	11720	11957.68	14.96	103	1541	12466	12092	11866	11492	11266	11980	11380	3721	3510	5000	8670	10	1	74411764	8877	8.04	1.28	12	0.42	1484.00	9289.00	15750	20230119	-24.25	9090	20231024	31.24	13710	-12.98	20240115	11010	8.36	20240105	15750	-24.25	20230119	9090	31.24	20231024	0.19	N	020560	5000	3720 억	5564351	N	N	1575	N	N
28	20240117	100334	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12020	300	2	2.56	3102637530	259431	67.81	11640	12150	11640	15230	8210	11720	11959.39	14.98	8810	9712	12466	12092	11866	11492	11266	11980	11380	3721	3510	5000	8670	10	1	74411764	8944	8.10	1.29	12	0.35	1484.00	9289.00	15750	20230119	-23.68	9090	20231024	32.23	13710	-12.33	20240115	11010	9.17	20240105	15750	-23.68	20230119	9090	32.23	20231024	0.19	N	020560	5000	3720 억	5573058	N	N	1575	N	N
29	20240117	090335	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11940	220	2	1.88	216500020	18382	4.80	11640	12000	11640	15230	8210	11720	11777.83	14.97	3508	3884	12466	12092	11866	11492	11266	11980	11380	3721	3510	5000	8670	10	1	74411764	8885	8.05	1.29	12	0.02	1484.00	9289.00	15750	20230119	-24.19	9090	20231024	31.35	13710	-12.91	20240115	11010	8.45	20240105	15750	-24.19	20230119	9090	31.35	20231024	0.19	N	020560	5000	3720 억	5567756	N	N	1575	N	N
30	20240116	160334	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11720	-370	5	-3.06	4473781670	377389	14.21	12150	12240	11640	15710	8470	12090	11855.01	14.96	2334	-15221	14296	13192	12606	11502	10916	12900	11210	3721	3620	5000	8940	10	1	74411764	8721	7.90	1.26	12	0.51	1484.00	9289.00	15750	20230119	-25.59	9090	20231024	28.93	13710	-14.51	20240115	11010	6.45	20240105	15750	-25.59	20230119	9090	28.93	20231024	0.19	N	020560	5000	3720 억	5564248	N	N	1575	N	N
31	20240116	150335	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11760	-330	5	-2.73	4197087940	353797	13.32	12150	12240	11640	15710	8470	12090	11862.98	14.96	1226	-13889	14296	13192	12606	11502	10916	12900	11210	3721	3620	5000	8940	10	1	74411764	8751	7.92	1.27	12	0.48	1484.00	9289.00	15750	20230119	-25.33	9090	20231024	29.37	13710	-14.22	20240115	11010	6.81	20240105	15750	-25.33	20230119	9090	29.37	20231024	0.19	N	020560	5000	3720 억	5563140	N	N	1411	N	N
32	20240116	140335	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11780	-310	5	-2.56	3869786660	326004	12.27	12150	12240	11640	15710	8470	12090	11870.36	14.97	5859	-3923	14296	13192	12606	11502	10916	12900	11210	3721	3620	5000	8940	10	1	74411764	8766	7.94	1.27	12	0.44	1484.00	9289.00	15750	20230119	-25.21	9090	20231024	29.59	13710	-14.08	20240115	11010	6.99	20240105	15750	-25.21	20230119	9090	29.59	20231024	0.19	N	020560	5000	3720 억	5567773	N	N	1411	N	N
33	20240116	130334	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11850	-240	5	-1.99	3549436180	298877	11.25	12150	12240	11640	15710	8470	12090	11875.91	15.00	16361	7858	14296	13192	12606	11502	10916	12900	11210	3721	3620	5000	8940	10	1	74411764	8818	7.99	1.28	12	0.40	1484.00	9289.00	15750	20230119	-24.76	9090	20231024	30.36	13710	-13.57	20240115	11010	7.63	20240105	15750	-24.76	20230119	9090	30.36	20231024	0.19	N	020560	5000	3720 억	5578275	N	N	1411	N	N
34	20240116	120335	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11780	-310	5	-2.56	3337297740	280917	10.58	12150	12240	11640	15710	8470	12090	11880.01	15.00	18344	10373	14296	13192	12606	11502	10916	12900	11210	3721	3620	5000	8940	10	1	74411764	8766	7.94	1.27	12	0.38	1484.00	9289.00	15750	20230119	-25.21	9090	20231024	29.59	13710	-14.08	20240115	11010	6.99	20240105	15750	-25.21	20230119	9090	29.59	20231024	0.19	N	020560	5000	3720 억	5580258	N	N	1411	N	N
35	20240116	110334	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11790	-300	5	-2.48	3062526840	257600	9.70	12150	12240	11640	15710	8470	12090	11888.69	15.00	18925	11190	14296	13192	12606	11502	10916	12900	11210	3721	3620	5000	8940	10	1	74411764	8773	7.94	1.27	12	0.35	1484.00	9289.00	15750	20230119	-25.14	9090	20231024	29.70	13710	-14.00	20240115	11010	7.08	20240105	15750	-25.14	20230119	9090	29.70	20231024	0.19	N	020560	5000	3720 억	5580839	N	N	1411	N	N
36	20240116	100334	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11830	-260	5	-2.15	1975414330	165201	6.22	12150	12240	11820	15710	8470	12090	11957.64	14.99	15207	8708	14296	13192	12606	11502	10916	12900	11210	3721	3620	5000	8940	10	1	74411764	8803	7.97	1.27	12	0.22	1484.00	9289.00	15750	20230119	-24.89	9090	20231024	30.14	13710	-13.71	20240115	11010	7.45	20240105	15750	-24.89	20230119	9090	30.14	20231024	0.19	N	020560	5000	3720 억	5577121	N	N	1411	N	N
37	20240116	090332	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11880	-210	5	-1.74	454994570	37726	1.42	12150	12240	11850	15710	8470	12090	12060.50	14.94	-2869	-4965	14296	13192	12606	11502	10916	12900	11210	3721	3620	5000	8940	10	1	74411764	8840	8.01	1.28	12	0.05	1484.00	9289.00	15750	20230119	-24.57	9090	20231024	30.69	13710	-13.35	20240115	11010	7.90	20240105	15750	-24.57	20230119	9090	30.69	20231024	0.19	N	020560	5000	3720 억	5559045	N	N	1411	N	N
38	20240115	160333	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12090	690	2	6.05	33516222620	2641738	1712.72	12470	13710	12020	14820	7980	11400	12687.44	14.93	-202661	-202678	11760	11580	11440	11260	11120	11510	11190	3721	3420	5000	8430	10	1	74411764	8996	8.15	1.30	12	3.55	1484.00	9289.00	15750	20230119	-23.24	9090	20231024	33.00	13710	-11.82	20240115	11010	9.81	20240105	15750	-23.24	20230119	9090	33.00	20231024	0.19	N	020560	5000	3720 억	5553135	N	N	1411	N	N
39	20240115	150334	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12100	700	2	6.14	32938515820	2593914	1681.72	12470	13710	12020	14820	7980	11400	12698.38	14.93	-202592	-210199	11760	11580	11440	11260	11120	11510	11190	3721	3420	5000	8430	10	1	74411764	9004	8.15	1.30	12	3.49	1484.00	9289.00	15750	20230119	-23.17	9090	20231024	33.11	13710	-11.74	20240115	11010	9.90	20240105	15750	-23.17	20230119	9090	33.11	20231024	0.19	N	020560	5000	3720 억	5553204	N	N	1444	N	N
40	20240115	140335	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12140	740	2	6.49	31867224730	2505530	1624.41	12470	13710	12020	14820	7980	11400	12718.76	14.90	-212833	-220434	11760	11580	11440	11260	11120	11510	11190	3721	3420	5000	8430	10	1	74411764	9034	8.18	1.31	12	3.37	1484.00	9289.00	15750	20230119	-22.92	9090	20231024	33.55	13710	-11.45	20240115	11010	10.26	20240105	15750	-22.92	20230119	9090	33.55	20231024	0.19	N	020560	5000	3720 억	5542963	N	N	1444	N	N
41	20240115	130333	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12260	860	2	7.54	30583043840	2399533	1555.69	12470	13710	12100	14820	7980	11400	12745.41	14.88	-218842	-227109	11760	11580	11440	11260	11120	11510	11190	3721	3420	5000	8430	10	1	74411764	9123	8.26	1.32	12	3.22	1484.00	9289.00	15750	20230119	-22.16	9090	20231024	34.87	13710	-10.58	20240115	11010	11.35	20240105	15750	-22.16	20230119	9090	34.87	20231024	0.19	N	020560	5000	3720 억	5536954	N	N	1444	N	N
42	20240115	120333	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12160	760	2	6.67	29743516780	2330875	1511.18	12470	13710	12100	14820	7980	11400	12760.67	14.88	-219526	-229462	11760	11580	11440	11260	11120	11510	11190	3721	3420	5000	8430	10	1	74411764	9048	8.19	1.31	12	3.13	1484.00	9289.00	15750	20230119	-22.79	9090	20231024	33.77	13710	-11.31	20240115	11010	10.45	20240105	15750	-22.79	20230119	9090	33.77	20231024	0.19	N	020560	5000	3720 억	5536270	N	N	1444	N	N
43	20240115	110332	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12180	780	2	6.84	28478752330	2227187	1443.96	12470	13710	12100	14820	7980	11400	12786.87	14.88	-221393	-232719	11760	11580	11440	11260	11120	11510	11190	3721	3420	5000	8430	10	1	74411764	9063	8.21	1.31	12	2.99	1484.00	9289.00	15750	20230119	-22.67	9090	20231024	33.99	13710	-11.16	20240115	11010	10.63	20240105	15750	-22.67	20230119	9090	33.99	20231024	0.19	N	020560	5000	3720 억	5534403	N	N	1444	N	N
44	20240115	100332	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	12430	1030	2	9.04	25367189340	1974797	1280.32	12470	13710	12100	14820	7980	11400	12845.47	14.92	-206424	-217582	11760	11580	11440	11260	11120	11510	11190	3721	3420	5000	8430	10	1	74411764	9249	8.38	1.34	12	2.65	1484.00	9289.00	15750	20230119	-21.08	9090	20231024	36.74	13710	-9.34	20240115	11010	12.90	20240105	15750	-21.08	20230119	9090	36.74	20231024	0.19	N	020560	5000	3720 억	5549372	N	N	1444	N	N
45	20240115	090333	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	13480	2080	2	18.25	6887675100	519937	337.09	12470	13710	12240	14820	7980	11400	13247.13	15.42	-21555	-17298	11760	11580	11440	11260	11120	11510	11190	3721	3420	5000	8430	10	1	74411764	10031	9.08	1.45	12	0.70	1484.00	9289.00	15750	20230119	-14.41	9090	20231024	48.29	13710	-1.68	20240115	11010	22.43	20240105	15750	-14.41	20230119	9090	48.29	20231024	0.19	N	020560	5000	3720 억	5734241	N	N	1444	N	N
46	20240112	160332	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11400	-70	5	-0.61	1749422960	153263	65.31	11500	11620	11300	14910	8030	11470	11414.55	15.47	-2657	-14237	12056	11762	11616	11322	11176	11690	11250	3721	3440	5000	8480	10	1	74411764	8483	7.68	1.23	12	0.21	1484.00	9289.00	15750	20230119	-27.62	9090	20231024	25.41	11910	-4.28	20240110	11010	3.54	20240105	15750	-27.62	20230119	9090	25.41	20231024	0.19	N	020560	5000	3720 억	5755793	N	N	1441	N	N
47	20240112	150333	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11430	-40	5	-0.35	1595058750	139738	59.55	11500	11620	11300	14910	8030	11470	11414.64	15.48	-1406	-10870	12056	11762	11616	11322	11176	11690	11250	3721	3440	5000	8480	10	1	74411764	8505	7.70	1.23	12	0.19	1484.00	9289.00	15750	20230119	-27.43	9090	20231024	25.74	11910	-4.03	20240110	11010	3.81	20240105	15750	-27.43	20230119	9090	25.74	20231024	0.19	N	020560	5000	3720 억	5757044	N	N	359	N	N
48	20240112	140333	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11400	-70	5	-0.61	1455295460	127482	54.33	11500	11620	11300	14910	8030	11470	11415.69	15.48	1395	-6329	12056	11762	11616	11322	11176	11690	11250	3721	3440	5000	8480	10	1	74411764	8483	7.68	1.23	12	0.17	1484.00	9289.00	15750	20230119	-27.62	9090	20231024	25.41	11910	-4.28	20240110	11010	3.54	20240105	15750	-27.62	20230119	9090	25.41	20231024	0.19	N	020560	5000	3720 억	5759845	N	N	359	N	N
49	20240112	130331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11440	-30	5	-0.26	1288276990	112849	48.09	11500	11620	11300	14910	8030	11470	11415.94	15.49	4764	-355	12056	11762	11616	11322	11176	11690	11250	3721	3440	5000	8480	10	1	74411764	8513	7.71	1.23	12	0.15	1484.00	9289.00	15750	20230119	-27.37	9090	20231024	25.85	11910	-3.95	20240110	11010	3.91	20240105	15750	-27.37	20230119	9090	25.85	20231024	0.19	N	020560	5000	3720 억	5763214	N	N	359	N	N
50	20240112	120332	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11410	-60	5	-0.52	1170429700	102533	43.69	11500	11620	11300	14910	8030	11470	11415.15	15.49	3902	-384	12056	11762	11616	11322	11176	11690	11250	3721	3440	5000	8480	10	1	74411764	8490	7.69	1.23	12	0.14	1484.00	9289.00	15750	20230119	-27.56	9090	20231024	25.52	11910	-4.20	20240110	11010	3.63	20240105	15750	-27.56	20230119	9090	25.52	20231024	0.19	N	020560	5000	3720 억	5762352	N	N	359	N	N
51	20240112	110331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11470	0	3	0.00	1077144440	94366	40.21	11500	11620	11300	14910	8030	11470	11414.54	15.49	3524	451	12056	11762	11616	11322	11176	11690	11250	3721	3440	5000	8480	10	1	74411764	8535	7.73	1.23	12	0.13	1484.00	9289.00	15750	20230119	-27.17	9090	20231024	26.18	11910	-3.69	20240110	11010	4.18	20240105	15750	-27.17	20230119	9090	26.18	20231024	0.19	N	020560	5000	3720 억	5761974	N	N	359	N	N
52	20240112	100332	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11360	-110	5	-0.96	774587510	67872	28.92	11500	11620	11300	14910	8030	11470	11412.48	15.47	-3139	-5136	12056	11762	11616	11322	11176	11690	11250	3721	3440	5000	8480	10	1	74411764	8453	7.65	1.22	12	0.09	1484.00	9289.00	15750	20230119	-27.87	9090	20231024	24.97	11910	-4.62	20240110	11010	3.18	20240105	15750	-27.87	20230119	9090	24.97	20231024	0.19	N	020560	5000	3720 억	5755311	N	N	359	N	N
53	20240112	090331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11470	0	3	0.00	86280770	7493	3.19	11500	11620	11450	14910	8030	11470	11514.85	15.48	1135	1232	12056	11762	11616	11322	11176	11690	11250	3721	3440	5000	8480	10	1	74411764	8535	7.73	1.23	12	0.01	1484.00	9289.00	15750	20230119	-27.17	9090	20231024	26.18	11910	-3.69	20240110	11010	4.18	20240105	15750	-27.17	20230119	9090	26.18	20231024	0.19	N	020560	5000	3720 억	5759585	N	N	359	N	N
54	20240111	160330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11470	-210	5	-1.80	2702139070	232709	84.48	11760	11910	11470	15180	8180	11680	11612.58	15.46	-10795	-46409	12066	11872	11716	11522	11366	11970	11620	3721	3500	5000	8640	10	1	74411764	8535	7.73	1.23	12	0.31	1484.00	9289.00	15750	20230119	-27.17	9090	20231024	26.18	11910	0.00	20240110	11010	4.18	20240105	15750	-27.17	20230119	9090	26.18	20231024	0.19	N	020560	5000	3720 억	5750836	N	N	359	N	N
55	20240111	150332	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11570	-110	5	-0.94	2241196650	192646	69.93	11760	11910	11500	15180	8180	11680	11633.76	15.47	-8245	-22981	12066	11872	11716	11522	11366	11970	11620	3721	3500	5000	8640	10	1	74411764	8609	7.80	1.25	12	0.26	1484.00	9289.00	15750	20230119	-26.54	9090	20231024	27.28	11910	0.00	20240110	11010	5.09	20240105	15750	-26.54	20230119	9090	27.28	20231024	0.19	N	020560	5000	3720 억	5753386	N	N	2119	N	N
56	20240111	140331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11550	-130	5	-1.11	2062569060	177211	64.33	11760	11910	11500	15180	8180	11680	11639.06	15.47	-8662	-22757	12066	11872	11716	11522	11366	11970	11620	3721	3500	5000	8640	10	1	74411764	8595	7.78	1.24	12	0.24	1484.00	9289.00	15750	20230119	-26.67	9090	20231024	27.06	11910	0.00	20240110	11010	4.90	20240105	15750	-26.67	20230119	9090	27.06	20231024	0.19	N	020560	5000	3720 억	5752969	N	N	2119	N	N
57	20240111	130329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11530	-150	5	-1.28	1792656320	153777	55.82	11760	11910	11520	15180	8180	11680	11657.51	15.47	-8853	-21481	12066	11872	11716	11522	11366	11970	11620	3721	3500	5000	8640	10	1	74411764	8580	7.77	1.24	12	0.21	1484.00	9289.00	15750	20230119	-26.79	9090	20231024	26.84	11910	0.00	20240110	11010	4.72	20240105	15750	-26.79	20230119	9090	26.84	20231024	0.19	N	020560	5000	3720 억	5752778	N	N	2119	N	N
58	20240111	120331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11580	-100	5	-0.86	1364509690	116756	42.38	11760	11910	11570	15180	8180	11680	11686.85	15.47	-8334	-18724	12066	11872	11716	11522	11366	11970	11620	3721	3500	5000	8640	10	1	74411764	8617	7.80	1.25	12	0.16	1484.00	9289.00	15750	20230119	-26.48	9090	20231024	27.39	11910	0.00	20240110	11010	5.18	20240105	15750	-26.48	20230119	9090	27.39	20231024	0.19	N	020560	5000	3720 억	5753297	N	N	2119	N	N
59	20240111	110333	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11640	-40	5	-0.34	1050612530	89721	32.57	11760	11910	11570	15180	8180	11680	11709.77	15.46	-8929	-16417	12066	11872	11716	11522	11366	11970	11620	3721	3500	5000	8640	10	1	74411764	8662	7.84	1.25	12	0.12	1484.00	9289.00	15750	20230119	-26.10	9090	20231024	28.05	11910	0.00	20240110	11010	5.72	20240105	15750	-26.10	20230119	9090	28.05	20231024	0.19	N	020560	5000	3720 억	5752702	N	N	2119	N	N
60	20240111	100331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11600	-80	5	-0.68	822690860	70117	25.45	11760	11910	11570	15180	8180	11680	11733.12	15.45	-14548	-13951	12066	11872	11716	11522	11366	11970	11620	3721	3500	5000	8640	10	1	74411764	8632	7.82	1.25	12	0.09	1484.00	9289.00	15750	20230119	-26.35	9090	20231024	27.61	11910	0.00	20240110	11010	5.36	20240105	15750	-26.35	20230119	9090	27.61	20231024	0.19	N	020560	5000	3720 억	5747083	N	N	2119	N	N
61	20240111	090330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11840	160	2	1.37	109621490	9310	3.38	11760	11840	11710	15180	8180	11680	11774.60	15.50	3009	3504	12066	11872	11716	11522	11366	11970	11620	3721	3500	5000	8640	10	1	74411764	8810	7.98	1.27	12	0.01	1484.00	9289.00	15750	20230119	-24.83	9090	20231024	30.25	11910	-0.59	20240110	11010	7.54	20240105	15750	-24.83	20230119	9090	30.25	20231024	0.19	N	020560	5000	3720 억	5764640	N	N	2119	N	N
62	20240110	160329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11680	10	2	0.09	3225911560	274055	70.11	11670	11910	11560	15170	8170	11670	11771.09	15.49	11670	5775	11896	11782	11576	11462	11256	11840	11520	3721	3500	5000	8630	10	1	74411764	8691	7.87	1.26	12	0.37	1484.00	9289.00	15750	20230119	-25.84	9090	20231024	28.49	11910	-1.93	20240110	11010	6.09	20240105	15750	-25.84	20230119	9090	28.49	20231024	0.18	N	020560	5000	3720 억	5761631	N	N	2119	N	N
63	20240110	150330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11690	20	2	0.17	3126285490	265529	67.92	11670	11910	11560	15170	8170	11670	11773.80	15.48	9597	3848	11896	11782	11576	11462	11256	11840	11520	3721	3500	5000	8630	10	1	74411764	8699	7.88	1.26	12	0.36	1484.00	9289.00	15750	20230119	-25.78	9090	20231024	28.60	11910	-1.85	20240110	11010	6.18	20240105	15750	-25.78	20230119	9090	28.60	20231024	0.18	N	020560	5000	3720 억	5759558	N	N	2162	N	N
64	20240110	140331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11820	150	2	1.29	2743708710	232951	59.59	11670	11910	11560	15170	8170	11670	11778.05	15.50	15771	9054	11896	11782	11576	11462	11256	11840	11520	3721	3500	5000	8630	10	1	74411764	8795	7.96	1.27	12	0.31	1484.00	9289.00	15750	20230119	-24.95	9090	20231024	30.03	11910	-0.76	20240110	11010	7.36	20240105	15750	-24.95	20230119	9090	30.03	20231024	0.18	N	020560	5000	3720 억	5765732	N	N	2162	N	N
65	20240110	130330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11830	160	2	1.37	2423031650	205824	52.65	11670	11910	11560	15170	8170	11670	11772.35	15.52	22609	12575	11896	11782	11576	11462	11256	11840	11520	3721	3500	5000	8630	10	1	74411764	8803	7.97	1.27	12	0.28	1484.00	9289.00	15750	20230119	-24.89	9090	20231024	30.14	11910	-0.67	20240110	11010	7.45	20240105	15750	-24.89	20230119	9090	30.14	20231024	0.18	N	020560	5000	3720 억	5772570	N	N	2162	N	N
66	20240110	120330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11850	180	2	1.54	2135839990	181581	46.45	11670	11910	11560	15170	8170	11670	11762.46	15.53	25488	12191	11896	11782	11576	11462	11256	11840	11520	3721	3500	5000	8630	10	1	74411764	8818	7.99	1.28	12	0.24	1484.00	9289.00	15750	20230119	-24.76	9090	20231024	30.36	11910	-0.50	20240110	11010	7.63	20240105	15750	-24.76	20230119	9090	30.36	20231024	0.18	N	020560	5000	3720 억	5775449	N	N	2162	N	N
67	20240110	110330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11840	170	2	1.46	1359605750	116217	29.73	11670	11850	11560	15170	8170	11670	11698.85	15.52	23982	13675	11896	11782	11576	11462	11256	11840	11520	3721	3500	5000	8630	10	1	74411764	8810	7.98	1.27	12	0.16	1484.00	9289.00	15750	20230119	-24.83	9090	20231024	30.25	11850	-0.08	20240110	11010	7.54	20240105	15750	-24.83	20230119	9090	30.25	20231024	0.18	N	020560	5000	3720 억	5773943	N	N	2162	N	N
68	20240110	100329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11720	50	2	0.43	778509140	66812	17.09	11670	11730	11560	15170	8170	11670	11652.24	15.50	14072	6388	11896	11782	11576	11462	11256	11840	11520	3721	3500	5000	8630	10	1	74411764	8721	7.90	1.26	12	0.09	1484.00	9289.00	15750	20230119	-25.59	9090	20231024	28.93	11730	-0.09	20240110	11010	6.45	20240105	15750	-25.59	20230119	9090	28.93	20231024	0.18	N	020560	5000	3720 억	5764033	N	N	2162	N	N
69	20240110	090329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11620	-50	5	-0.43	44807080	3844	0.98	11670	11670	11610	15170	8170	11670	11656.37	15.45	-1374	-993	11896	11782	11576	11462	11256	11840	11520	3721	3500	5000	8630	10	1	74411764	8647	7.83	1.25	12	0.01	1484.00	9289.00	15750	20230119	-26.22	9090	20231024	27.83	11690	-0.60	20240109	11010	5.54	20240105	15750	-26.22	20230119	9090	27.83	20231024	0.18	N	020560	5000	3720 억	5748587	N	N	2162	N	N
70	20240109	160329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11670	390	2	3.46	4504476830	389169	237.23	11500	11690	11370	14660	7900	11280	11574.43	15.46	95612	99457	11526	11402	11266	11142	11006	11465	11205	3721	3380	5000	8340	10	1	74411764	8684	7.86	1.26	12	0.52	1484.00	9289.00	15750	20230119	-25.90	9090	20231024	28.38	11690	-0.17	20240109	11010	5.99	20240105	15750	-25.90	20230119	9090	28.38	20231024	0.18	N	020560	5000	3720 억	5749537	N	N	2162	N	N
71	20240109	150330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11640	360	2	3.19	4241086690	366587	223.47	11500	11690	11370	14660	7900	11280	11569.11	15.46	95176	99175	11526	11402	11266	11142	11006	11465	11205	3721	3380	5000	8340	10	1	74411764	8662	7.84	1.25	12	0.49	1484.00	9289.00	15750	20230119	-26.10	9090	20231024	28.05	11690	-0.43	20240109	11010	5.72	20240105	15750	-26.10	20230119	9090	28.05	20231024	0.18	N	020560	5000	3720 억	5749101	N	N	2583	N	N
72	20240109	140329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11630	350	2	3.10	3762603520	325488	198.42	11500	11680	11370	14660	7900	11280	11559.88	15.44	87931	91469	11526	11402	11266	11142	11006	11465	11205	3721	3380	5000	8340	10	1	74411764	8654	7.84	1.25	12	0.44	1484.00	9289.00	15750	20230119	-26.16	9090	20231024	27.94	11680	-0.43	20240109	11010	5.63	20240105	15750	-26.16	20230119	9090	27.94	20231024	0.18	N	020560	5000	3720 억	5741856	N	N	2583	N	N
73	20240109	130329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11590	310	2	2.75	3110669350	269464	164.26	11500	11640	11370	14660	7900	11280	11543.91	15.38	65894	69581	11526	11402	11266	11142	11006	11465	11205	3721	3380	5000	8340	10	1	74411764	8624	7.81	1.25	12	0.36	1484.00	9289.00	15750	20230119	-26.41	9090	20231024	27.50	11640	-0.43	20240109	11010	5.27	20240105	15750	-26.41	20230119	9090	27.50	20231024	0.18	N	020560	5000	3720 억	5719819	N	N	2583	N	N
74	20240109	120331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11580	300	2	2.66	2422315840	210215	128.15	11500	11620	11370	14660	7900	11280	11523.04	15.31	39893	44165	11526	11402	11266	11142	11006	11465	11205	3721	3380	5000	8340	10	1	74411764	8617	7.80	1.25	12	0.28	1484.00	9289.00	15750	20230119	-26.48	9090	20231024	27.39	11620	-0.34	20240109	11010	5.18	20240105	15750	-26.48	20230119	9090	27.39	20231024	0.18	N	020560	5000	3720 억	5693818	N	N	2583	N	N
75	20240109	110329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11500	220	2	1.95	1653904980	143873	87.70	11500	11580	11370	14660	7900	11280	11495.59	15.25	18574	23240	11526	11402	11266	11142	11006	11465	11205	3721	3380	5000	8340	10	1	74411764	8557	7.75	1.24	12	0.19	1484.00	9289.00	15750	20230119	-26.98	9090	20231024	26.51	11580	-0.69	20240109	11010	4.45	20240105	15750	-26.98	20230119	9090	26.51	20231024	0.18	N	020560	5000	3720 억	5672499	N	N	2583	N	N
76	20240109	100329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11530	250	2	2.22	1075054340	93641	57.08	11500	11550	11370	14660	7900	11280	11480.59	15.23	12367	16586	11526	11402	11266	11142	11006	11465	11205	3721	3380	5000	8340	10	1	74411764	8580	7.77	1.24	12	0.13	1484.00	9289.00	15750	20230119	-26.79	9090	20231024	26.84	11550	0.00	20240103	11010	4.72	20240105	15750	-26.79	20230119	9090	26.84	20231024	0.18	N	020560	5000	3720 억	5666292	N	N	2583	N	N
77	20240109	090329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11380	100	2	0.89	98213700	8584	5.23	11500	11500	11380	14660	7900	11280	11441.48	15.18	-7664	-4620	11526	11402	11266	11142	11006	11465	11205	3721	3380	5000	8340	10	1	74411764	8468	7.67	1.23	12	0.01	1484.00	9289.00	15750	20230119	-27.75	9090	20231024	25.19	11550	-1.47	20240103	11010	3.36	20240105	15750	-27.75	20230119	9090	25.19	20231024	0.18	N	020560	5000	3720 억	5646261	N	N	2583	N	N
78	20240108	160329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11280	70	2	0.62	1850757820	163889	155.71	11210	11390	11130	14570	7850	11210	11292.76	15.19	16082	-9655	11396	11302	11156	11062	10916	11350	11110	3721	3360	5000	8290	10	1	74411764	8394	7.60	1.21	12	0.22	1484.00	9289.00	15750	20230119	-28.38	9090	20231024	24.09	11550	-2.34	20240103	11010	2.45	20240105	15750	-28.38	20230119	9090	24.09	20231024	0.17	N	020560	5000	3720 억	5651556	N	N	2583	N	N
79	20240108	150329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11290	80	2	0.71	1685033130	149200	141.75	11210	11390	11130	14570	7850	11210	11293.79	15.18	11713	-9142	11396	11302	11156	11062	10916	11350	11110	3721	3360	5000	8290	10	1	74411764	8401	7.61	1.22	12	0.20	1484.00	9289.00	15750	20230119	-28.32	9090	20231024	24.20	11550	-2.25	20240103	11010	2.54	20240105	15750	-28.32	20230119	9090	24.20	20231024	0.17	N	020560	5000	3720 억	5647187	N	N	981	N	N
80	20240108	140329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11310	100	2	0.89	1434439140	127003	120.66	11210	11390	11130	14570	7850	11210	11294.53	15.18	11653	-3684	11396	11302	11156	11062	10916	11350	11110	3721	3360	5000	8290	10	1	74411764	8416	7.62	1.22	12	0.17	1484.00	9289.00	15750	20230119	-28.19	9090	20231024	24.42	11550	-2.08	20240103	11010	2.72	20240105	15750	-28.19	20230119	9090	24.42	20231024	0.17	N	020560	5000	3720 억	5647127	N	N	981	N	N
81	20240108	130328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11310	100	2	0.89	1196424080	105931	100.64	11210	11390	11130	14570	7850	11210	11294.37	15.17	6855	-4595	11396	11302	11156	11062	10916	11350	11110	3721	3360	5000	8290	10	1	74411764	8416	7.62	1.22	12	0.14	1484.00	9289.00	15750	20230119	-28.19	9090	20231024	24.42	11550	-2.08	20240103	11010	2.72	20240105	15750	-28.19	20230119	9090	24.42	20231024	0.17	N	020560	5000	3720 억	5642329	N	N	981	N	N
82	20240108	120329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11310	100	2	0.89	851547220	75514	71.75	11210	11350	11130	14570	7850	11210	11276.68	15.16	2487	-6724	11396	11302	11156	11062	10916	11350	11110	3721	3360	5000	8290	10	1	74411764	8416	7.62	1.22	12	0.10	1484.00	9289.00	15750	20230119	-28.19	9090	20231024	24.42	11550	-2.08	20240103	11010	2.72	20240105	15750	-28.19	20230119	9090	24.42	20231024	0.17	N	020560	5000	3720 억	5637961	N	N	981	N	N
83	20240108	110330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11290	80	2	0.71	695785980	61729	58.65	11210	11350	11130	14570	7850	11210	11271.62	15.15	-629	-6224	11396	11302	11156	11062	10916	11350	11110	3721	3360	5000	8290	10	1	74411764	8401	7.61	1.22	12	0.08	1484.00	9289.00	15750	20230119	-28.32	9090	20231024	24.20	11550	-2.25	20240103	11010	2.54	20240105	15750	-28.32	20230119	9090	24.20	20231024	0.17	N	020560	5000	3720 억	5634845	N	N	981	N	N
84	20240108	100330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11260	50	2	0.45	507074170	45030	42.78	11210	11350	11130	14570	7850	11210	11260.81	15.15	-591	-5267	11396	11302	11156	11062	10916	11350	11110	3721	3360	5000	8290	10	1	74411764	8379	7.59	1.21	12	0.06	1484.00	9289.00	15750	20230119	-28.51	9090	20231024	23.87	11550	-2.51	20240103	11010	2.27	20240105	15750	-28.51	20230119	9090	23.87	20231024	0.17	N	020560	5000	3720 억	5634883	N	N	981	N	N
85	20240108	090328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11220	10	2	0.09	33390800	2981	2.83	11210	11230	11160	14570	7850	11210	11201.21	15.15	-878	-749	11396	11302	11156	11062	10916	11350	11110	3721	3360	5000	8290	10	1	74411764	8349	7.56	1.21	12	0.00	1484.00	9289.00	15750	20230119	-28.76	9090	20231024	23.43	11550	-2.86	20240103	11010	1.91	20240105	15750	-28.76	20230119	9090	23.43	20231024	0.17	N	020560	5000	3720 억	5634596	N	N	981	N	N
86	20240105	160328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11210	120	2	1.08	1171601970	105014	49.38	11100	11250	11010	14410	7770	11090	11156.55	15.14	-37717	-6553	11583	11336	11203	10956	10823	11270	10890	3721	3320	5000	8200	10	1	74411764	8342	7.55	1.21	12	0.14	1484.00	9289.00	15750	20230119	-28.83	9090	20231024	23.32	11550	-2.94	20240103	11010	1.82	20240105	15750	-28.83	20230119	9090	23.32	20231024	0.17	N	020560	5000	3720 억	5631277	N	N	981	N	N
87	20240105	150328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11160	70	2	0.63	1046885340	93877	44.15	11100	11250	11010	14410	7770	11090	11151.74	15.15	-35070	-7390	11583	11336	11203	10956	10823	11270	10890	3721	3320	5000	8200	10	1	74411764	8304	7.52	1.20	12	0.13	1484.00	9289.00	15750	20230119	-29.14	9090	20231024	22.77	11550	-3.38	20240103	11010	1.36	20240105	15750	-29.14	20230119	9090	22.77	20231024	0.17	N	020560	5000	3720 억	5633924	N	N	578	N	N
88	20240105	140328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11170	80	2	0.72	888759610	79697	37.48	11100	11250	11010	14410	7770	11090	11151.81	15.15	-34863	-6630	11583	11336	11203	10956	10823	11270	10890	3721	3320	5000	8200	10	1	74411764	8312	7.53	1.20	12	0.11	1484.00	9289.00	15750	20230119	-29.08	9090	20231024	22.88	11550	-3.29	20240103	11010	1.45	20240105	15750	-29.08	20230119	9090	22.88	20231024	0.17	N	020560	5000	3720 억	5634131	N	N	578	N	N
89	20240105	130328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11160	70	2	0.63	749238690	67179	31.59	11100	11250	11010	14410	7770	11090	11152.97	15.15	-32122	-1309	11583	11336	11203	10956	10823	11270	10890	3721	3320	5000	8200	10	1	74411764	8304	7.52	1.20	12	0.09	1484.00	9289.00	15750	20230119	-29.14	9090	20231024	22.77	11550	-3.38	20240103	11010	1.36	20240105	15750	-29.14	20230119	9090	22.77	20231024	0.17	N	020560	5000	3720 억	5636872	N	N	578	N	N
90	20240105	120328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11190	100	2	0.90	655342350	58788	27.64	11100	11250	11010	14410	7770	11090	11147.65	15.16	-31304	-113	11583	11336	11203	10956	10823	11270	10890	3721	3320	5000	8200	10	1	74411764	8327	7.54	1.20	12	0.08	1484.00	9289.00	15750	20230119	-28.95	9090	20231024	23.10	11550	-3.12	20240103	11010	1.63	20240105	15750	-28.95	20230119	9090	23.10	20231024	0.17	N	020560	5000	3720 억	5637690	N	N	578	N	N
91	20240105	110327	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11210	120	2	1.08	549824980	49368	23.22	11100	11250	11010	14410	7770	11090	11137.37	15.16	-30134	1558	11583	11336	11203	10956	10823	11270	10890	3721	3320	5000	8200	10	1	74411764	8342	7.55	1.21	12	0.07	1484.00	9289.00	15750	20230119	-28.83	9090	20231024	23.32	11550	-2.94	20240103	11010	1.82	20240105	15750	-28.83	20230119	9090	23.32	20231024	0.17	N	020560	5000	3720 억	5638860	N	N	578	N	N
92	20240105	100330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11230	140	2	1.26	456937230	41083	19.32	11100	11250	11010	14410	7770	11090	11122.37	15.15	-32184	647	11583	11336	11203	10956	10823	11270	10890	3721	3320	5000	8200	10	1	74411764	8356	7.57	1.21	12	0.06	1484.00	9289.00	15750	20230119	-28.70	9090	20231024	23.54	11550	-2.77	20240103	11010	2.00	20240105	15750	-28.70	20230119	9090	23.54	20231024	0.17	N	020560	5000	3720 억	5636810	N	N	578	N	N
93	20240105	090328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11090	0	3	0.00	68751030	6204	2.92	11100	11150	11060	14410	7770	11090	11081.59	15.14	-37769	-2052	11583	11336	11203	10956	10823	11270	10890	3721	3320	5000	8200	10	1	74411764	8252	7.47	1.19	12	0.01	1484.00	9289.00	15750	20230119	-29.59	9090	20231024	22.00	11550	-3.98	20240103	11040	0.45	20240102	15750	-29.59	20230119	9090	22.00	20231024	0.17	N	020560	5000	3720 억	5631225	N	N	578	N	N
94	20240104	160326	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11090	-360	5	-3.14	2379276950	212412	67.99	11450	11450	11070	14880	8020	11450	11201.57	15.24	-42803	-71722	11763	11606	11393	11236	11023	11685	11315	3721	3430	5000	8470	10	1	74411764	8252	7.47	1.19	12	0.29	1484.00	9289.00	15750	20230119	-29.59	9090	20231024	22.00	11550	-3.98	20240103	11040	0.45	20240102	15750	-29.59	20230119	9090	22.00	20231024	0.17	N	020560	5000	3720 억	5668261	N	N	578	N	N
95	20240104	150327	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11090	-360	5	-3.14	2251972430	200935	64.32	11450	11450	11070	14880	8020	11450	11207.47	15.25	-40120	-67220	11763	11606	11393	11236	11023	11685	11315	3721	3430	5000	8470	10	1	74411764	8252	7.47	1.19	12	0.27	1484.00	9289.00	15750	20230119	-29.59	9090	20231024	22.00	11550	-3.98	20240103	11040	0.45	20240102	15750	-29.59	20230119	9090	22.00	20231024	0.17	N	020560	5000	3720 억	5670944	N	N	4200	N	N
96	20240104	140328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11130	-320	5	-2.79	1829442230	162877	52.13	11450	11450	11120	14880	8020	11450	11232.05	15.29	-22136	-44651	11763	11606	11393	11236	11023	11685	11315	3721	3430	5000	8470	10	1	74411764	8282	7.50	1.20	12	0.22	1484.00	9289.00	15750	20230119	-29.33	9090	20231024	22.44	11550	-3.64	20240103	11040	0.82	20240102	15750	-29.33	20230119	9090	22.44	20231024	0.17	N	020560	5000	3720 억	5688928	N	N	4200	N	N
97	20240104	130328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11130	-320	5	-2.79	1683312800	149756	47.93	11450	11450	11120	14880	8020	11450	11240.37	15.30	-18976	-38883	11763	11606	11393	11236	11023	11685	11315	3721	3430	5000	8470	10	1	74411764	8282	7.50	1.20	12	0.20	1484.00	9289.00	15750	20230119	-29.33	9090	20231024	22.44	11550	-3.64	20240103	11040	0.82	20240102	15750	-29.33	20230119	9090	22.44	20231024	0.17	N	020560	5000	3720 억	5692088	N	N	4200	N	N
98	20240104	120327	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11150	-300	5	-2.62	1395677280	123959	39.68	11450	11450	11120	14880	8020	11450	11259.18	15.34	-6492	-22176	11763	11606	11393	11236	11023	11685	11315	3721	3430	5000	8470	10	1	74411764	8297	7.51	1.20	12	0.17	1484.00	9289.00	15750	20230119	-29.21	9090	20231024	22.66	11550	-3.46	20240103	11040	1.00	20240102	15750	-29.21	20230119	9090	22.66	20231024	0.17	N	020560	5000	3720 억	5704572	N	N	4200	N	N
99	20240104	110326	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11170	-280	5	-2.45	1043185610	92356	29.56	11450	11450	11160	14880	8020	11450	11295.27	15.36	1487	-10271	11763	11606	11393	11236	11023	11685	11315	3721	3430	5000	8470	10	1	74411764	8312	7.53	1.20	12	0.12	1484.00	9289.00	15750	20230119	-29.08	9090	20231024	22.88	11550	-3.29	20240103	11040	1.18	20240102	15750	-29.08	20230119	9090	22.88	20231024	0.17	N	020560	5000	3720 억	5712551	N	N	4200	N	N
100	20240104	100327	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11300	-150	5	-1.31	569679660	50226	16.08	11450	11450	11260	14880	8020	11450	11342.33	15.37	5695	-679	11763	11606	11393	11236	11023	11685	11315	3721	3430	5000	8470	10	1	74411764	8409	7.61	1.22	12	0.07	1484.00	9289.00	15750	20230119	-28.25	9090	20231024	24.31	11550	-2.16	20240103	11040	2.36	20240102	15750	-28.25	20230119	9090	24.31	20231024	0.17	N	020560	5000	3720 억	5716759	N	N	4200	N	N
101	20240104	090328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11320	-130	5	-1.14	60111650	5290	1.69	11450	11450	11260	14880	8020	11450	11363.26	15.35	-448	-2231	11763	11606	11393	11236	11023	11685	11315	3721	3430	5000	8470	10	1	74411764	8423	7.63	1.22	12	0.01	1484.00	9289.00	15750	20230119	-28.13	9090	20231024	24.53	11550	-1.99	20240103	11040	2.54	20240102	15750	-28.13	20230119	9090	24.53	20231024	0.17	N	020560	5000	3720 억	5710616	N	N	4200	N	N
102	20240103	160326	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11450	150	2	1.33	3566399700	312098	145.01	11180	11550	11180	14690	7910	11300	11427.19	15.35	72560	-12043	11606	11452	11246	11092	10886	11530	11170	3721	3390	5000	8360	10	1	74411764	8520	7.72	1.23	12	0.42	1484.00	9289.00	15750	20230119	-27.30	9090	20231024	25.96	11550	-0.87	20240103	11040	3.71	20240102	15750	-27.30	20230119	9090	25.96	20231024	0.17	N	020560	5000	3720 억	5711064	N	N	4200	N	N
103	20240103	150326	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11470	170	2	1.50	3363577640	294407	136.79	11180	11550	11180	14690	7910	11300	11424.93	15.35	71755	-2936	11606	11452	11246	11092	10886	11530	11170	3721	3390	5000	8360	10	1	74411764	8535	7.73	1.23	12	0.40	1484.00	9289.00	15750	20230119	-27.17	9090	20231024	26.18	11550	-0.69	20240103	11040	3.89	20240102	15750	-27.17	20230119	9090	26.18	20231024	0.17	N	020560	5000	3720 억	5710259	N	N	9175	N	N
104	20240103	140324	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11490	190	2	1.68	3041194290	266351	123.75	11180	11550	11180	14690	7910	11300	11418.01	15.34	66060	1804	11606	11452	11246	11092	10886	11530	11170	3721	3390	5000	8360	10	1	74411764	8550	7.74	1.24	12	0.36	1484.00	9289.00	15750	20230119	-27.05	9090	20231024	26.40	11550	-0.52	20240103	11040	4.08	20240102	15750	-27.05	20230119	9090	26.40	20231024	0.17	N	020560	5000	3720 억	5704564	N	N	9175	N	N
105	20240103	130326	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11500	200	2	1.77	2795680960	245000	113.83	11180	11550	11180	14690	7910	11300	11410.95	15.32	61117	8191	11606	11452	11246	11092	10886	11530	11170	3721	3390	5000	8360	10	1	74411764	8557	7.75	1.24	12	0.33	1484.00	9289.00	15750	20230119	-26.98	9090	20231024	26.51	11550	-0.43	20240103	11040	4.17	20240102	15750	-26.98	20230119	9090	26.51	20231024	0.17	N	020560	5000	3720 억	5699621	N	N	9175	N	N
106	20240103	120328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11540	240	2	2.12	2262415210	198710	92.33	11180	11550	11180	14690	7910	11300	11385.52	15.29	49657	6791	11606	11452	11246	11092	10886	11530	11170	3721	3390	5000	8360	10	1	74411764	8587	7.78	1.24	12	0.27	1484.00	9289.00	15750	20230119	-26.73	9090	20231024	26.95	11550	-0.09	20240103	11040	4.53	20240102	15750	-26.73	20230119	9090	26.95	20231024	0.17	N	020560	5000	3720 억	5688161	N	N	9175	N	N
107	20240103	110325	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11410	110	2	0.97	1340167290	118444	55.03	11180	11440	11180	14690	7910	11300	11314.78	15.21	19128	-12206	11606	11452	11246	11092	10886	11530	11170	3721	3390	5000	8360	10	1	74411764	8490	7.69	1.23	12	0.16	1484.00	9289.00	15750	20230119	-27.56	9090	20231024	25.52	11440	-0.26	20240103	11040	3.35	20240102	15750	-27.56	20230119	9090	25.52	20231024	0.17	N	020560	5000	3720 억	5657632	N	N	9175	N	N
108	20240103	100325	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11330	30	2	0.27	719501080	63793	29.64	11180	11430	11180	14690	7910	11300	11278.68	15.17	3023	-11760	11606	11452	11246	11092	10886	11530	11170	3721	3390	5000	8360	10	1	74411764	8431	7.63	1.22	12	0.09	1484.00	9289.00	15750	20230119	-28.06	9090	20231024	24.64	11430	-0.87	20240103	11040	2.63	20240102	15750	-28.06	20230119	9090	24.64	20231024	0.17	N	020560	5000	3720 억	5641527	N	N	9175	N	N
109	20240103	090325	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11200	-100	5	-0.88	41003820	3666	1.70	11180	11230	11180	14690	7910	11300	11184.10	15.16	0	-918	11606	11452	11246	11092	10886	11530	11170	3721	3390	5000	8360	10	1	74411764	8334	7.55	1.21	12	0.00	1484.00	9289.00	15750	20230119	-28.89	9090	20231024	23.21	11400	-1.75	20240102	11040	1.45	20240102	15750	-28.89	20230119	9090	23.21	20231024	0.17	N	020560	5000	3720 억	5638504	N	N	9175	N	N
110	20240102	160325	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11300	140	2	1.25	2411858100	214174	120.73	11160	11400	11040	14500	7820	11160	11261.26	15.16	37311	46847	11360	11260	11100	11000	10840	11310	11050	3721	3340	5000	8250	10	1	74411764	8409	7.61	1.22	12	0.29	1484.00	9289.00	15750	20230119	-28.25	9090	20231024	24.31	11400	-0.88	20240102	11040	2.36	20240102	15750	-28.25	20230119	9090	24.31	20231024	0.18	N	020560	5000	3720 억	5638504	N	N	9175	N	N
111	20240102	150324	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11370	210	2	1.88	2088994890	185663	104.66	11160	11400	11040	14500	7820	11160	11251.66	15.13	28369	40770	11360	11260	11100	11000	10840	11310	11050	3721	3340	5000	8250	10	1	74411764	8461	7.66	1.22	12	0.25	1484.00	9289.00	15750	20230119	-27.81	9090	20231024	25.08	11400	-0.26	20240102	11040	2.99	20240102	15750	-27.81	20230119	9090	25.08	20231024	0.18	N	020560	5000	3720 억	5629562	N	N	4441	N	N
112	20240102	140326	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11310	150	2	1.34	1499582430	133755	75.40	11160	11350	11040	14500	7820	11160	11211.50	15.10	17068	19981	11360	11260	11100	11000	10840	11310	11050	3721	3340	5000	8250	10	1	74411764	8416	7.62	1.22	12	0.18	1484.00	9289.00	15750	20230119	-28.19	9090	20231024	24.42	11350	-0.35	20240102	11040	2.45	20240102	15750	-28.19	20230119	9090	24.42	20231024	0.18	N	020560	5000	3720 억	5618261	N	N	4441	N	N
113	20240102	130324	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11230	70	2	0.63	1196315470	106848	60.23	11160	11350	11040	14500	7820	11160	11196.51	15.10	15967	13985	11360	11260	11100	11000	10840	11310	11050	3721	3340	5000	8250	10	1	74411764	8356	7.57	1.21	12	0.14	1484.00	9289.00	15750	20230119	-28.70	9090	20231024	23.54	11350	-1.06	20240102	11040	1.72	20240102	15750	-28.70	20230119	9090	23.54	20231024	0.18	N	020560	5000	3720 억	5617160	N	N	4441	N	N
114	20240102	120324	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11250	90	2	0.81	1087508520	97173	54.78	11160	11350	11040	14500	7820	11160	11191.55	15.10	15695	13556	11360	11260	11100	11000	10840	11310	11050	3721	3340	5000	8250	10	1	74411764	8371	7.58	1.21	12	0.13	1484.00	9289.00	15750	20230119	-28.57	9090	20231024	23.76	11350	-0.88	20240102	11040	1.90	20240102	15750	-28.57	20230119	9090	23.76	20231024	0.18	N	020560	5000	3720 억	5616888	N	N	4441	N	N
115	20240102	110324	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11210	50	2	0.45	666340970	59825	33.72	11160	11220	11040	14500	7820	11160	11138.08	15.09	13165	10970	11360	11260	11100	11000	10840	11310	11050	3721	3340	5000	8250	10	1	74411764	8342	7.55	1.21	12	0.08	1484.00	9289.00	15750	20230119	-28.83	9090	20231024	23.32	11220	-0.09	20240102	11040	1.54	20240102	15750	-28.83	20230119	9090	23.32	20231024	0.18	N	020560	5000	3720 억	5614358	N	N	4441	N	N
116	20240102	100319	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11080	-80	5	-0.72	55300770	4965	2.80	11160	11160	11070	14500	7820	11160	11137.01	15.06	-273	-1332	11360	11260	11100	11000	10840	11310	11050	3721	3340	5000	8250	10	1	74411764	8245	7.47	1.19	12	0.01	1484.00	9289.00	15750	20230119	-29.65	9090	20231024	21.89	11160	-0.72	20240102	11070	0.09	20240102	15750	-29.65	20230119	9090	21.89	20231024	0.18	N	020560	5000	3720 억	5600920	N	N	4441	N	N
117	20240102	090317	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11160	0	3	0.00	0	0	0.00	0	0	0	14500	7820	11160	0.00	15.06	0	0	11360	11260	11100	11000	10840	11310	11050	3721	3340	5000	8250	10	1	74411764	8304	7.52	1.20	12	0.00	1484.00	9289.00	15750	20230119	-29.14	9090	20231024	22.77	0	0.00	0	0	0.00	0	15750	-29.14	20230119	9090	22.77	20231024	0.18	N	020560	5000	3720 억	5601193	N	N	4441	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History