KissMeData/089590/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	120718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13170	30	2	0.23	1212484210	91902	44.23	13150	13320	13050	17080	9200	13140	13193.28	8.02	-16109	-16198	13506	13322	13186	13002	12866	13255	12935	806	3940	1000	9980	10	1	80640985	10620	-4.47	3.28	12	0.11	-2947.00	4013.00	17320	20230217	-23.96	9390	20231020	40.26	13590	-3.09	20240118	11650	13.05	20240103	17320	-23.96	20230217	9390	40.26	20231020	0.04	N	089590	1000	806 억	3232434	N	N	1862	N	N
3	20240123	110715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13160	20	2	0.15	1043385740	79055	38.05	13150	13320	13050	17080	9200	13140	13198.29	8.02	-14707	-14826	13506	13322	13186	13002	12866	13255	12935	806	3940	1000	9980	10	1	80640985	10612	-4.47	3.28	12	0.10	-2947.00	4013.00	17320	20230217	-24.02	9390	20231020	40.15	13590	-3.16	20240118	11650	12.96	20240103	17320	-24.02	20230217	9390	40.15	20231020	0.04	N	089590	1000	806 억	3233836	N	N	1862	N	N
4	20240123	100715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13260	120	2	0.91	667518240	50599	24.35	13150	13320	13050	17080	9200	13140	13192.41	8.04	-8701	-8869	13506	13322	13186	13002	12866	13255	12935	806	3940	1000	9980	10	1	80640985	10693	-4.50	3.30	12	0.06	-2947.00	4013.00	17320	20230217	-23.44	9390	20231020	41.21	13590	-2.43	20240118	11650	13.82	20240103	17320	-23.44	20230217	9390	41.21	20231020	0.04	N	089590	1000	806 억	3239842	N	N	1862	N	N
5	20240123	090716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13070	-70	5	-0.53	124247500	9471	4.56	13150	13250	13070	17080	9200	13140	13118.54	8.05	-5126	-5175	13506	13322	13186	13002	12866	13255	12935	806	3940	1000	9980	10	1	80640985	10540	-4.44	3.26	12	0.01	-2947.00	4013.00	17320	20230217	-24.54	9390	20231020	39.19	13590	-3.83	20240118	11650	12.19	20240103	17320	-24.54	20230217	9390	39.19	20231020	0.04	N	089590	1000	806 억	3243417	N	N	1862	N	N
6	20240119	160710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13420	-70	5	-0.52	4621501630	345122	35.92	13580	13580	13200	17530	9450	13490	13390.92	8.13	-46459	-24559	14050	13770	13310	13030	12570	13910	13170	806	4040	1000	10250	10	1	80640985	10822	-4.55	3.34	12	0.43	-2947.00	4013.00	17320	20230217	-22.52	9390	20231020	42.92	13590	-1.25	20240118	11650	15.19	20240103	17320	-22.52	20230217	9390	42.92	20231020	0.04	N	089590	1000	806 억	3277992	N	N	832	N	N
7	20240119	150713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13470	-20	5	-0.15	4304654390	321546	33.46	13580	13580	13200	17530	9450	13490	13387.37	8.17	-30156	-12856	14050	13770	13310	13030	12570	13910	13170	806	4040	1000	10250	10	1	80640985	10862	-4.57	3.36	12	0.40	-2947.00	4013.00	17320	20230217	-22.23	9390	20231020	43.45	13590	-0.88	20240118	11650	15.62	20240103	17320	-22.23	20230217	9390	43.45	20231020	0.04	N	089590	1000	806 억	3294295	N	N	2121	N	N
8	20240119	140711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13400	-90	5	-0.67	3957967660	295704	30.77	13580	13580	13200	17530	9450	13490	13384.90	8.17	-29149	-17497	14050	13770	13310	13030	12570	13910	13170	806	4040	1000	10250	10	1	80640985	10806	-4.55	3.34	12	0.37	-2947.00	4013.00	17320	20230217	-22.63	9390	20231020	42.71	13590	-1.40	20240118	11650	15.02	20240103	17320	-22.63	20230217	9390	42.71	20231020	0.04	N	089590	1000	806 억	3295302	N	N	2121	N	N
9	20240119	130711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13360	-130	5	-0.96	3711273110	277259	28.85	13580	13580	13200	17530	9450	13490	13385.58	8.16	-34903	-22314	14050	13770	13310	13030	12570	13910	13170	806	4040	1000	10250	10	1	80640985	10774	-4.53	3.33	12	0.34	-2947.00	4013.00	17320	20230217	-22.86	9390	20231020	42.28	13590	-1.69	20240118	11650	14.68	20240103	17320	-22.86	20230217	9390	42.28	20231020	0.04	N	089590	1000	806 억	3289548	N	N	2121	N	N
10	20240119	120715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13390	-100	5	-0.74	3395297630	253663	26.40	13580	13580	13200	17530	9450	13490	13385.07	8.18	-27176	-21836	14050	13770	13310	13030	12570	13910	13170	806	4040	1000	10250	10	1	80640985	10798	-4.54	3.34	12	0.31	-2947.00	4013.00	17320	20230217	-22.69	9390	20231020	42.60	13590	-1.47	20240118	11650	14.94	20240103	17320	-22.69	20230217	9390	42.60	20231020	0.04	N	089590	1000	806 억	3297275	N	N	2121	N	N
11	20240119	110714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13390	-100	5	-0.74	2568625710	191959	19.98	13580	13580	13200	17530	9450	13490	13381.12	8.18	-28498	-26463	14050	13770	13310	13030	12570	13910	13170	806	4040	1000	10250	10	1	80640985	10798	-4.54	3.34	12	0.24	-2947.00	4013.00	17320	20230217	-22.69	9390	20231020	42.60	13590	-1.47	20240118	11650	14.94	20240103	17320	-22.69	20230217	9390	42.60	20231020	0.04	N	089590	1000	806 억	3295953	N	N	2121	N	N
12	20240119	100718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13480	-10	5	-0.07	2074504250	155070	16.14	13580	13580	13200	17530	9450	13490	13377.86	8.16	-35857	-35745	14050	13770	13310	13030	12570	13910	13170	806	4040	1000	10250	10	1	80640985	10870	-4.57	3.36	12	0.19	-2947.00	4013.00	17320	20230217	-22.17	9390	20231020	43.56	13590	-0.81	20240118	11650	15.71	20240103	17320	-22.17	20230217	9390	43.56	20231020	0.04	N	089590	1000	806 억	3288594	N	N	2121	N	N
13	20240119	090710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13270	-220	5	-1.63	733334310	54884	5.71	13580	13580	13210	17530	9450	13490	13361.53	8.18	-28466	-28699	14050	13770	13310	13030	12570	13910	13170	806	4040	1000	10250	10	1	80640985	10701	-4.50	3.31	12	0.07	-2947.00	4013.00	17320	20230217	-23.38	9390	20231020	41.32	13590	-2.35	20240118	11650	13.91	20240103	17320	-23.38	20230217	9390	41.32	20231020	0.04	N	089590	1000	806 억	3295985	N	N	2121	N	N
14	20240118	160709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13490	780	2	6.14	12735060710	955254	327.46	12920	13590	12850	16520	8900	12710	13331.58	8.23	160683	165490	13236	12972	12836	12572	12436	12905	12505	806	3810	1000	9650	10	1	80640985	10878	-4.58	3.36	12	1.18	-2947.00	4013.00	17320	20230217	-22.11	9390	20231020	43.66	13590	-0.74	20240118	11650	15.79	20240103	17320	-22.11	20230217	9390	43.66	20231020	0.05	N	089590	1000	806 억	3319524	N	N	2121	N	N
15	20240118	150710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13590	880	2	6.92	12169652570	913499	313.14	12920	13590	12850	16520	8900	12710	13322.05	8.27	173535	173829	13236	12972	12836	12572	12436	12905	12505	806	3810	1000	9650	10	1	80640985	10959	-4.61	3.39	12	1.13	-2947.00	4013.00	17320	20230217	-21.54	9390	20231020	44.73	13590	0.00	20240118	11650	16.65	20240103	17320	-21.54	20230217	9390	44.73	20231020	0.05	N	089590	1000	806 억	3332376	N	N	2125	N	N
16	20240118	140711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13490	780	2	6.14	10095926280	759808	260.46	12920	13500	12850	16520	8900	12710	13287.50	8.33	198010	197752	13236	12972	12836	12572	12436	12905	12505	806	3810	1000	9650	10	1	80640985	10878	-4.58	3.36	12	0.94	-2947.00	4013.00	17320	20230217	-22.11	9390	20231020	43.66	13500	-0.07	20240118	11650	15.79	20240103	17320	-22.11	20230217	9390	43.66	20231020	0.05	N	089590	1000	806 억	3356851	N	N	2125	N	N
17	20240118	130710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13340	630	2	4.96	7496179130	566540	194.21	12920	13400	12850	16520	8900	12710	13231.55	8.30	186102	186240	13236	12972	12836	12572	12436	12905	12505	806	3810	1000	9650	10	1	80640985	10758	-4.53	3.32	12	0.70	-2947.00	4013.00	17320	20230217	-22.98	9390	20231020	42.07	13400	-0.45	20240118	11650	14.51	20240103	17320	-22.98	20230217	9390	42.07	20231020	0.05	N	089590	1000	806 억	3344943	N	N	2125	N	N
18	20240118	120712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13320	610	2	4.80	6805220630	514774	176.46	12920	13400	12850	16520	8900	12710	13219.86	8.29	184370	186175	13236	12972	12836	12572	12436	12905	12505	806	3810	1000	9650	10	1	80640985	10741	-4.52	3.32	12	0.64	-2947.00	4013.00	17320	20230217	-23.09	9390	20231020	41.85	13400	-0.60	20240118	11650	14.33	20240103	17320	-23.09	20230217	9390	41.85	20231020	0.05	N	089590	1000	806 억	3343211	N	N	2125	N	N
19	20240118	110712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13320	610	2	4.80	5435512520	412254	141.32	12920	13330	12850	16520	8900	12710	13184.91	8.24	164823	167332	13236	12972	12836	12572	12436	12905	12505	806	3810	1000	9650	10	1	80640985	10741	-4.52	3.32	12	0.51	-2947.00	4013.00	17320	20230217	-23.09	9390	20231020	41.85	13360	-0.30	20240115	11650	14.33	20240103	17320	-23.09	20230217	9390	41.85	20231020	0.05	N	089590	1000	806 억	3323664	N	N	2125	N	N
20	20240118	100708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13190	480	2	3.78	3387252180	257614	88.31	12920	13290	12850	16520	8900	12710	13148.63	8.08	97988	101485	13236	12972	12836	12572	12436	12905	12505	806	3810	1000	9650	10	1	80640985	10637	-4.48	3.29	12	0.32	-2947.00	4013.00	17320	20230217	-23.85	9390	20231020	40.47	13360	-1.27	20240115	11650	13.22	20240103	17320	-23.85	20230217	9390	40.47	20231020	0.05	N	089590	1000	806 억	3256829	N	N	2125	N	N
21	20240118	090709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13230	520	2	4.09	1431310840	108747	37.28	12920	13290	12850	16520	8900	12710	13162.02	7.96	51737	46771	13236	12972	12836	12572	12436	12905	12505	806	3810	1000	9650	10	1	80640985	10669	-4.49	3.30	12	0.13	-2947.00	4013.00	17320	20230217	-23.61	9390	20231020	40.89	13360	-0.97	20240115	11650	13.56	20240103	17320	-23.61	20230217	9390	40.89	20231020	0.05	N	089590	1000	806 억	3210578	N	N	2125	N	N
22	20240117	160708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12710	-100	5	-0.78	3743846810	290263	201.81	12910	13100	12700	16650	8970	12810	12898.35	7.83	-20534	-15653	13250	13030	12830	12610	12410	12930	12510	806	3840	1000	9730	10	1	80640985	10249	-4.31	3.17	12	0.36	-2947.00	4013.00	17320	20230217	-26.62	9390	20231020	35.36	13360	-4.87	20240115	11650	9.10	20240103	17320	-26.62	20230217	9390	35.36	20231020	0.06	N	089590	1000	806 억	3157988	N	N	2125	N	N
23	20240117	150711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12760	-50	5	-0.39	3641855500	282256	196.24	12910	13100	12700	16650	8970	12810	12902.67	7.83	-21220	-17579	13250	13030	12830	12610	12410	12930	12510	806	3840	1000	9730	10	1	80640985	10290	-4.33	3.18	12	0.35	-2947.00	4013.00	17320	20230217	-26.33	9390	20231020	35.89	13360	-4.49	20240115	11650	9.53	20240103	17320	-26.33	20230217	9390	35.89	20231020	0.06	N	089590	1000	806 억	3157302	N	N	1022	N	N
24	20240117	140709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12800	-10	5	-0.08	3183431000	246343	171.27	12910	13100	12800	16650	8970	12810	12922.76	7.86	-8631	-5458	13250	13030	12830	12610	12410	12930	12510	806	3840	1000	9730	10	1	80640985	10322	-4.34	3.19	12	0.31	-2947.00	4013.00	17320	20230217	-26.10	9390	20231020	36.32	13360	-4.19	20240115	11650	9.87	20240103	17320	-26.10	20230217	9390	36.32	20231020	0.06	N	089590	1000	806 억	3169891	N	N	1022	N	N
25	20240117	130709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12880	70	2	0.55	2590640450	200317	139.27	12910	13100	12810	16650	8970	12810	12932.71	7.91	10176	12304	13250	13030	12830	12610	12410	12930	12510	806	3840	1000	9730	10	1	80640985	10387	-4.37	3.21	12	0.25	-2947.00	4013.00	17320	20230217	-25.64	9390	20231020	37.17	13360	-3.59	20240115	11650	10.56	20240103	17320	-25.64	20230217	9390	37.17	20231020	0.06	N	089590	1000	806 억	3188698	N	N	1022	N	N
26	20240117	120710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12900	90	2	0.70	2190990050	169300	117.71	12910	13100	12810	16650	8970	12810	12941.47	7.93	16983	18494	13250	13030	12830	12610	12410	12930	12510	806	3840	1000	9730	10	1	80640985	10403	-4.38	3.21	12	0.21	-2947.00	4013.00	17320	20230217	-25.52	9390	20231020	37.38	13360	-3.44	20240115	11650	10.73	20240103	17320	-25.52	20230217	9390	37.38	20231020	0.06	N	089590	1000	806 억	3195505	N	N	1022	N	N
27	20240117	110711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12960	150	2	1.17	1781878840	137638	95.69	12910	13100	12810	16650	8970	12810	12946.13	7.94	21941	22775	13250	13030	12830	12610	12410	12930	12510	806	3840	1000	9730	10	1	80640985	10451	-4.40	3.23	12	0.17	-2947.00	4013.00	17320	20230217	-25.17	9390	20231020	38.02	13360	-2.99	20240115	11650	11.24	20240103	17320	-25.17	20230217	9390	38.02	20231020	0.06	N	089590	1000	806 억	3200463	N	N	1022	N	N
28	20240117	100707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12900	90	2	0.70	961195170	74276	51.64	12910	13100	12830	16650	8970	12810	12940.86	7.91	10615	10738	13250	13030	12830	12610	12410	12930	12510	806	3840	1000	9730	10	1	80640985	10403	-4.38	3.21	12	0.09	-2947.00	4013.00	17320	20230217	-25.52	9390	20231020	37.38	13360	-3.44	20240115	11650	10.73	20240103	17320	-25.52	20230217	9390	37.38	20231020	0.06	N	089590	1000	806 억	3189137	N	N	1022	N	N
29	20240117	090711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13050	240	2	1.87	277502730	21345	14.84	12910	13100	12850	16650	8970	12810	13000.85	7.91	9963	8900	13250	13030	12830	12610	12410	12930	12510	806	3840	1000	9730	10	1	80640985	10524	-4.43	3.25	12	0.03	-2947.00	4013.00	17320	20230217	-24.65	9390	20231020	38.98	13360	-2.32	20240115	11650	12.02	20240103	17320	-24.65	20230217	9390	38.98	20231020	0.06	N	089590	1000	806 억	3188485	N	N	1022	N	N
30	20240116	160707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12810	0	3	0.00	1832785420	142623	42.38	12850	13050	12630	16650	8970	12810	12850.69	7.88	203	2442	13616	13212	12956	12552	12296	13085	12425	806	3840	1000	9730	10	1	80640985	10330	-4.35	3.19	12	0.18	-2947.00	4013.00	17320	20230217	-26.04	9390	20231020	36.42	13360	-4.12	20240115	11650	9.96	20240103	17320	-26.04	20230217	9390	36.42	20231020	0.06	N	089590	1000	806 억	3178497	N	N	1022	N	N
31	20240116	150706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12830	20	2	0.16	1769574230	137693	40.92	12850	13050	12630	16650	8970	12810	12851.59	7.89	953	3081	13616	13212	12956	12552	12296	13085	12425	806	3840	1000	9730	10	1	80640985	10346	-4.35	3.20	12	0.17	-2947.00	4013.00	17320	20230217	-25.92	9390	20231020	36.63	13360	-3.97	20240115	11650	10.13	20240103	17320	-25.92	20230217	9390	36.63	20231020	0.06	N	089590	1000	806 억	3179247	N	N	1011	N	N
32	20240116	140708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12790	-20	5	-0.16	1594245150	124015	36.85	12850	13050	12630	16650	8970	12810	12855.26	7.89	2222	4459	13616	13212	12956	12552	12296	13085	12425	806	3840	1000	9730	10	1	80640985	10314	-4.34	3.19	12	0.15	-2947.00	4013.00	17320	20230217	-26.15	9390	20231020	36.21	13360	-4.27	20240115	11650	9.79	20240103	17320	-26.15	20230217	9390	36.21	20231020	0.06	N	089590	1000	806 억	3180516	N	N	1011	N	N
33	20240116	130709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12890	80	2	0.62	1351426700	105136	31.24	12850	13050	12630	16650	8970	12810	12854.08	7.91	10092	12312	13616	13212	12956	12552	12296	13085	12425	806	3840	1000	9730	10	1	80640985	10395	-4.37	3.21	12	0.13	-2947.00	4013.00	17320	20230217	-25.58	9390	20231020	37.27	13360	-3.52	20240115	11650	10.64	20240103	17320	-25.58	20230217	9390	37.27	20231020	0.06	N	089590	1000	806 억	3188386	N	N	1011	N	N
34	20240116	120707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12870	60	2	0.47	1265001750	98434	29.25	12850	13050	12630	16650	8970	12810	12851.27	7.91	10628	12852	13616	13212	12956	12552	12296	13085	12425	806	3840	1000	9730	10	1	80640985	10378	-4.37	3.21	12	0.12	-2947.00	4013.00	17320	20230217	-25.69	9390	20231020	37.06	13360	-3.67	20240115	11650	10.47	20240103	17320	-25.69	20230217	9390	37.06	20231020	0.06	N	089590	1000	806 억	3188922	N	N	1011	N	N
35	20240116	110705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12830	20	2	0.16	814926260	63662	18.92	12850	12930	12630	16650	8970	12810	12800.83	7.89	889	2382	13616	13212	12956	12552	12296	13085	12425	806	3840	1000	9730	10	1	80640985	10346	-4.35	3.20	12	0.08	-2947.00	4013.00	17320	20230217	-25.92	9390	20231020	36.63	13360	-3.97	20240115	11650	10.13	20240103	17320	-25.92	20230217	9390	36.63	20231020	0.06	N	089590	1000	806 억	3179183	N	N	1011	N	N
36	20240116	100707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12640	-170	5	-1.33	550470220	42909	12.75	12850	12930	12630	16650	8970	12810	12828.78	7.86	-8609	-7938	13616	13212	12956	12552	12296	13085	12425	806	3840	1000	9730	10	1	80640985	10193	-4.29	3.15	12	0.05	-2947.00	4013.00	17320	20230217	-27.02	9390	20231020	34.61	13360	-5.39	20240115	11650	8.50	20240103	17320	-27.02	20230217	9390	34.61	20231020	0.06	N	089590	1000	806 억	3169685	N	N	1011	N	N
37	20240116	090705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12780	-30	5	-0.23	76918190	6003	1.78	12850	12860	12780	16650	8970	12810	12813.29	7.88	-2951	-2932	13616	13212	12956	12552	12296	13085	12425	806	3840	1000	9730	10	1	80640985	10306	-4.34	3.18	12	0.01	-2947.00	4013.00	17320	20230217	-26.21	9390	20231020	36.10	13360	-4.34	20240115	11650	9.70	20240103	17320	-26.21	20230217	9390	36.10	20231020	0.06	N	089590	1000	806 억	3175343	N	N	1011	N	N
38	20240115	160704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12810	-140	5	-1.08	4321722370	335868	185.01	13230	13360	12700	16830	9070	12950	12867.49	7.88	-32502	-54739	13383	13166	12953	12736	12523	13165	12735	806	3880	1000	9840	10	1	80640985	10330	-4.35	3.19	12	0.42	-2947.00	4013.00	17320	20230217	-26.04	9390	20231020	36.42	13360	-4.12	20240115	11650	9.96	20240103	17320	-26.04	20230217	9390	36.42	20231020	0.06	N	089590	1000	806 억	3178294	N	N	1011	N	N
39	20240115	150706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12840	-110	5	-0.85	4180945200	324883	178.96	13230	13360	12700	16830	9070	12950	12869.07	7.88	-33165	-55028	13383	13166	12953	12736	12523	13165	12735	806	3880	1000	9840	10	1	80640985	10354	-4.36	3.20	12	0.40	-2947.00	4013.00	17320	20230217	-25.87	9390	20231020	36.74	13360	-3.89	20240115	11650	10.21	20240103	17320	-25.87	20230217	9390	36.74	20231020	0.06	N	089590	1000	806 억	3177631	N	N	1362	N	N
40	20240115	140706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12910	-40	5	-0.31	3734534720	290217	159.87	13230	13360	12700	16830	9070	12950	12868.07	7.92	-19952	-38620	13383	13166	12953	12736	12523	13165	12735	806	3880	1000	9840	10	1	80640985	10411	-4.38	3.22	12	0.36	-2947.00	4013.00	17320	20230217	-25.46	9390	20231020	37.49	13360	-3.37	20240115	11650	10.82	20240103	17320	-25.46	20230217	9390	37.49	20231020	0.06	N	089590	1000	806 억	3190844	N	N	1362	N	N
41	20240115	130704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12720	-230	5	-1.78	3281352130	254745	140.33	13230	13360	12700	16830	9070	12950	12880.92	7.90	-24508	-38656	13383	13166	12953	12736	12523	13165	12735	806	3880	1000	9840	10	1	80640985	10258	-4.32	3.17	12	0.32	-2947.00	4013.00	17320	20230217	-26.56	9390	20231020	35.46	13360	-4.79	20240115	11650	9.18	20240103	17320	-26.56	20230217	9390	35.46	20231020	0.06	N	089590	1000	806 억	3186288	N	N	1362	N	N
42	20240115	120705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12810	-140	5	-1.08	3089991750	239745	132.06	13230	13360	12700	16830	9070	12950	12888.65	7.90	-26156	-36475	13383	13166	12953	12736	12523	13165	12735	806	3880	1000	9840	10	1	80640985	10330	-4.35	3.19	12	0.30	-2947.00	4013.00	17320	20230217	-26.04	9390	20231020	36.42	13360	-4.12	20240115	11650	9.96	20240103	17320	-26.04	20230217	9390	36.42	20231020	0.06	N	089590	1000	806 억	3184640	N	N	1362	N	N
43	20240115	110704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12730	-220	5	-1.70	2753772760	213418	117.56	13230	13360	12700	16830	9070	12950	12903.18	7.89	-29152	-34071	13383	13166	12953	12736	12523	13165	12735	806	3880	1000	9840	10	1	80640985	10266	-4.32	3.17	12	0.26	-2947.00	4013.00	17320	20230217	-26.50	9390	20231020	35.57	13360	-4.72	20240115	11650	9.27	20240103	17320	-26.50	20230217	9390	35.57	20231020	0.06	N	089590	1000	806 억	3181644	N	N	1362	N	N
44	20240115	100701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12740	-210	5	-1.62	2323360400	179606	98.94	13230	13360	12700	16830	9070	12950	12935.87	7.88	-34838	-35187	13383	13166	12953	12736	12523	13165	12735	806	3880	1000	9840	10	1	80640985	10274	-4.32	3.17	12	0.22	-2947.00	4013.00	17320	20230217	-26.44	9390	20231020	35.68	13360	-4.64	20240115	11650	9.36	20240103	17320	-26.44	20230217	9390	35.68	20231020	0.06	N	089590	1000	806 억	3175958	N	N	1362	N	N
45	20240115	090705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12940	-10	5	-0.08	791450410	60145	33.13	13230	13360	12900	16830	9070	12950	13159.11	7.94	-8209	-7004	13383	13166	12953	12736	12523	13165	12735	806	3880	1000	9840	10	1	80640985	10435	-4.39	3.22	12	0.07	-2947.00	4013.00	17320	20230217	-25.29	9390	20231020	37.81	13360	-3.14	20240115	11650	11.07	20240103	17320	-25.29	20230217	9390	37.81	20231020	0.06	N	089590	1000	806 억	3202587	N	N	1362	N	N
46	20240112	160700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12950	40	2	0.31	2330332280	180485	73.12	12950	13170	12740	16780	9040	12910	12911.42	7.96	3899	9263	13470	13190	12970	12690	12470	13080	12580	806	3870	1000	9810	10	1	80640985	10443	-4.39	3.23	12	0.22	-2947.00	4013.00	17320	20230217	-25.23	9390	20231020	37.91	13250	-2.26	20240111	11650	11.16	20240103	17320	-25.23	20230217	9390	37.91	20231020	0.06	N	089590	1000	806 억	3210796	N	N	1362	N	N
47	20240112	150703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12880	-30	5	-0.23	2180513700	168890	68.42	12950	13170	12740	16780	9040	12910	12910.85	7.97	5897	8992	13470	13190	12970	12690	12470	13080	12580	806	3870	1000	9810	10	1	80640985	10387	-4.37	3.21	12	0.21	-2947.00	4013.00	17320	20230217	-25.64	9390	20231020	37.17	13250	-2.79	20240111	11650	10.56	20240103	17320	-25.64	20230217	9390	37.17	20231020	0.06	N	089590	1000	806 억	3212794	N	N	379	N	N
48	20240112	140702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12890	-20	5	-0.15	1910694870	147936	59.94	12950	13170	12740	16780	9040	12910	12915.69	7.98	8650	9876	13470	13190	12970	12690	12470	13080	12580	806	3870	1000	9810	10	1	80640985	10395	-4.37	3.21	12	0.18	-2947.00	4013.00	17320	20230217	-25.58	9390	20231020	37.27	13250	-2.72	20240111	11650	10.64	20240103	17320	-25.58	20230217	9390	37.27	20231020	0.06	N	089590	1000	806 억	3215547	N	N	379	N	N
49	20240112	130659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12910	0	3	0.00	1754299830	135802	55.02	12950	13170	12740	16780	9040	12910	12918.07	7.98	11061	11134	13470	13190	12970	12690	12470	13080	12580	806	3870	1000	9810	10	1	80640985	10411	-4.38	3.22	12	0.17	-2947.00	4013.00	17320	20230217	-25.46	9390	20231020	37.49	13250	-2.57	20240111	11650	10.82	20240103	17320	-25.46	20230217	9390	37.49	20231020	0.06	N	089590	1000	806 억	3217958	N	N	379	N	N
50	20240112	120703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12970	60	2	0.46	1559801160	120754	48.92	12950	13170	12740	16780	9040	12910	12917.18	7.99	12708	12730	13470	13190	12970	12690	12470	13080	12580	806	3870	1000	9810	10	1	80640985	10459	-4.40	3.23	12	0.15	-2947.00	4013.00	17320	20230217	-25.12	9390	20231020	38.13	13250	-2.11	20240111	11650	11.33	20240103	17320	-25.12	20230217	9390	38.13	20231020	0.06	N	089590	1000	806 억	3219605	N	N	379	N	N
51	20240112	110659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13020	110	2	0.85	1407337340	109018	44.17	12950	13170	12740	16780	9040	12910	12909.22	8.00	16953	16965	13470	13190	12970	12690	12470	13080	12580	806	3870	1000	9810	10	1	80640985	10499	-4.42	3.24	12	0.14	-2947.00	4013.00	17320	20230217	-24.83	9390	20231020	38.66	13250	-1.74	20240111	11650	11.76	20240103	17320	-24.83	20230217	9390	38.66	20231020	0.06	N	089590	1000	806 억	3223850	N	N	379	N	N
52	20240112	100659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12860	-50	5	-0.39	767141580	59910	24.27	12950	12950	12740	16780	9040	12910	12804.90	7.99	15395	15407	13470	13190	12970	12690	12470	13080	12580	806	3870	1000	9810	10	1	80640985	10370	-4.36	3.20	12	0.07	-2947.00	4013.00	17320	20230217	-25.75	9390	20231020	36.95	13250	-2.94	20240111	11650	10.39	20240103	17320	-25.75	20230217	9390	36.95	20231020	0.06	N	089590	1000	806 억	3222292	N	N	379	N	N
53	20240112	090700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12900	-10	5	-0.08	65909070	5107	2.07	12950	12950	12870	16780	9040	12910	12905.63	7.95	-585	-742	13470	13190	12970	12690	12470	13080	12580	806	3870	1000	9810	10	1	80640985	10403	-4.38	3.21	12	0.01	-2947.00	4013.00	17320	20230217	-25.52	9390	20231020	37.38	13250	-2.64	20240111	11650	10.73	20240103	17320	-25.52	20230217	9390	37.38	20231020	0.06	N	089590	1000	806 억	3206312	N	N	379	N	N
54	20240111	160656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12910	-120	5	-0.92	3186244680	246054	75.92	13050	13250	12750	16930	9130	13030	12949.43	7.94	-18948	-8984	13323	13176	12993	12846	12663	13085	12755	806	3900	1000	9900	10	1	80640985	10411	-4.38	3.22	12	0.31	-2947.00	4013.00	17320	20230217	-25.46	9390	20231020	37.49	13250	-2.57	20240111	11650	10.82	20240103	17320	-25.46	20230217	9390	37.49	20231020	0.06	N	089590	1000	806 억	3200071	N	N	379	N	N
55	20240111	150700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13090	60	2	0.46	2954948620	228222	70.42	13050	13250	12750	16930	9130	13030	12947.69	7.95	-15837	-13128	13323	13176	12993	12846	12663	13085	12755	806	3900	1000	9900	10	1	80640985	10556	-4.44	3.26	12	0.28	-2947.00	4013.00	17320	20230217	-24.42	9390	20231020	39.40	13250	-1.21	20240111	11650	12.36	20240103	17320	-24.42	20230217	9390	39.40	20231020	0.06	N	089590	1000	806 억	3203182	N	N	1369	N	N
56	20240111	140658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13010	-20	5	-0.15	1956378740	152072	46.92	13050	13100	12750	16930	9130	13030	12864.82	7.98	-885	-249	13323	13176	12993	12846	12663	13085	12755	806	3900	1000	9900	10	1	80640985	10491	-4.41	3.24	12	0.19	-2947.00	4013.00	17320	20230217	-24.88	9390	20231020	38.55	13140	-0.99	20240110	11650	11.67	20240103	17320	-24.88	20230217	9390	38.55	20231020	0.06	N	089590	1000	806 억	3218134	N	N	1369	N	N
57	20240111	130656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12870	-160	5	-1.23	1620065580	126107	38.91	13050	13100	12750	16930	9130	13030	12846.75	7.98	-3390	-4357	13323	13176	12993	12846	12663	13085	12755	806	3900	1000	9900	10	1	80640985	10378	-4.37	3.21	12	0.16	-2947.00	4013.00	17320	20230217	-25.69	9390	20231020	37.06	13140	-2.05	20240110	11650	10.47	20240103	17320	-25.69	20230217	9390	37.06	20231020	0.06	N	089590	1000	806 억	3215629	N	N	1369	N	N
58	20240111	120657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12880	-150	5	-1.15	1472910630	114669	35.38	13050	13100	12750	16930	9130	13030	12844.89	7.98	-2505	-3262	13323	13176	12993	12846	12663	13085	12755	806	3900	1000	9900	10	1	80640985	10387	-4.37	3.21	12	0.14	-2947.00	4013.00	17320	20230217	-25.64	9390	20231020	37.17	13140	-1.98	20240110	11650	10.56	20240103	17320	-25.64	20230217	9390	37.17	20231020	0.06	N	089590	1000	806 억	3216514	N	N	1369	N	N
59	20240111	110700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12860	-170	5	-1.30	1360691910	105943	32.69	13050	13100	12750	16930	9130	13030	12843.62	7.98	-1215	-1678	13323	13176	12993	12846	12663	13085	12755	806	3900	1000	9900	10	1	80640985	10370	-4.36	3.20	12	0.13	-2947.00	4013.00	17320	20230217	-25.75	9390	20231020	36.95	13140	-2.13	20240110	11650	10.39	20240103	17320	-25.75	20230217	9390	36.95	20231020	0.06	N	089590	1000	806 억	3217804	N	N	1369	N	N
60	20240111	100658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12770	-260	5	-2.00	983427020	76538	23.62	13050	13100	12750	16930	9130	13030	12848.87	7.97	-4976	-5453	13323	13176	12993	12846	12663	13085	12755	806	3900	1000	9900	10	1	80640985	10298	-4.33	3.18	12	0.09	-2947.00	4013.00	17320	20230217	-26.27	9390	20231020	36.00	13140	-2.82	20240110	11650	9.61	20240103	17320	-26.27	20230217	9390	36.00	20231020	0.06	N	089590	1000	806 억	3214043	N	N	1369	N	N
61	20240111	090657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12910	-120	5	-0.92	194449870	14940	4.61	13050	13100	12910	16930	9130	13030	13015.39	7.97	-6599	-6608	13323	13176	12993	12846	12663	13085	12755	806	3900	1000	9900	10	1	80640985	10411	-4.38	3.22	12	0.02	-2947.00	4013.00	17320	20230217	-25.46	9390	20231020	37.49	13140	-1.75	20240110	11650	10.82	20240103	17320	-25.46	20230217	9390	37.49	20231020	0.06	N	089590	1000	806 억	3212420	N	N	1369	N	N
62	20240110	160655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13030	-40	5	-0.31	4194826850	322939	39.33	13070	13140	12810	16990	9150	13070	12989.52	7.99	-64587	-62165	13563	13316	12833	12586	12103	13440	12710	806	3920	1000	9930	10	1	80640985	10508	-4.42	3.25	12	0.40	-2947.00	4013.00	17320	20230217	-24.77	9390	20231020	38.76	13140	-0.84	20240110	11650	11.85	20240103	17320	-24.77	20230217	9390	38.76	20231020	0.07	N	089590	1000	806 억	3219019	N	N	1369	N	N
63	20240110	150657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13010	-60	5	-0.46	4117976460	317043	38.61	13070	13140	12810	16990	9150	13070	12988.69	7.99	-63781	-62508	13563	13316	12833	12586	12103	13440	12710	806	3920	1000	9930	10	1	80640985	10491	-4.41	3.24	12	0.39	-2947.00	4013.00	17320	20230217	-24.88	9390	20231020	38.55	13140	-0.99	20240110	11650	11.67	20240103	17320	-24.88	20230217	9390	38.55	20231020	0.07	N	089590	1000	806 억	3219825	N	N	1586	N	N
64	20240110	140659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13040	-30	5	-0.23	3715681530	286147	34.85	13070	13140	12810	16990	9150	13070	12985.20	8.00	-56853	-55911	13563	13316	12833	12586	12103	13440	12710	806	3920	1000	9930	10	1	80640985	10516	-4.42	3.25	12	0.35	-2947.00	4013.00	17320	20230217	-24.71	9390	20231020	38.87	13140	-0.76	20240110	11650	11.93	20240103	17320	-24.71	20230217	9390	38.87	20231020	0.07	N	089590	1000	806 억	3226753	N	N	1586	N	N
65	20240110	130656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12940	-130	5	-0.99	3026465360	233400	28.42	13070	13120	12810	16990	9150	13070	12966.84	8.03	-46552	-46235	13563	13316	12833	12586	12103	13440	12710	806	3920	1000	9930	10	1	80640985	10435	-4.39	3.22	12	0.29	-2947.00	4013.00	17320	20230217	-25.29	9390	20231020	37.81	13120	-1.37	20240110	11650	11.07	20240103	17320	-25.29	20230217	9390	37.81	20231020	0.07	N	089590	1000	806 억	3237054	N	N	1586	N	N
66	20240110	120657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12980	-90	5	-0.69	2811885400	216868	26.41	13070	13120	12810	16990	9150	13070	12965.86	8.05	-39491	-39169	13563	13316	12833	12586	12103	13440	12710	806	3920	1000	9930	10	1	80640985	10467	-4.40	3.23	12	0.27	-2947.00	4013.00	17320	20230217	-25.06	9390	20231020	38.23	13120	-1.07	20240110	11650	11.42	20240103	17320	-25.06	20230217	9390	38.23	20231020	0.07	N	089590	1000	806 억	3244115	N	N	1586	N	N
67	20240110	110656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13040	-30	5	-0.23	2505377920	193292	23.54	13070	13120	12810	16990	9150	13070	12961.59	8.07	-30871	-30706	13563	13316	12833	12586	12103	13440	12710	806	3920	1000	9930	10	1	80640985	10516	-4.42	3.25	12	0.24	-2947.00	4013.00	17320	20230217	-24.71	9390	20231020	38.87	13120	-0.61	20240110	11650	11.93	20240103	17320	-24.71	20230217	9390	38.87	20231020	0.07	N	089590	1000	806 억	3252735	N	N	1586	N	N
68	20240110	100655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12910	-160	5	-1.22	1896767430	146345	17.82	13070	13110	12810	16990	9150	13070	12960.89	8.08	-28066	-27879	13563	13316	12833	12586	12103	13440	12710	806	3920	1000	9930	10	1	80640985	10411	-4.38	3.22	12	0.18	-2947.00	4013.00	17320	20230217	-25.46	9390	20231020	37.49	13110	-1.53	20240110	11650	10.82	20240103	17320	-25.46	20230217	9390	37.49	20231020	0.07	N	089590	1000	806 억	3255540	N	N	1586	N	N
69	20240110	090654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12940	-130	5	-0.99	594046360	45869	5.59	13070	13080	12810	16990	9150	13070	12950.80	8.14	-2564	-2223	13563	13316	12833	12586	12103	13440	12710	806	3920	1000	9930	10	1	80640985	10435	-4.39	3.22	12	0.06	-2947.00	4013.00	17320	20230217	-25.29	9390	20231020	37.81	13080	0.00	20240109	11650	11.07	20240103	17320	-25.29	20230217	9390	37.81	20231020	0.07	N	089590	1000	806 억	3281042	N	N	1586	N	N
70	20240109	160654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13070	850	2	6.96	10481332220	816571	283.37	12350	13080	12350	15880	8560	12220	12835.56	8.13	73599	140949	12933	12576	12393	12036	11853	12485	11945	806	3660	1000	9280	10	1	80640985	10540	-4.44	3.26	12	1.01	-2947.00	4013.00	17320	20230217	-24.54	9390	20231020	39.19	13080	-0.08	20240109	11650	12.19	20240103	17320	-24.54	20230217	9390	39.19	20231020	0.07	N	089590	1000	806 억	3279407	N	N	1586	N	N
71	20240109	150655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13030	810	2	6.63	9751777430	760630	263.95	12350	13080	12350	15880	8560	12220	12820.66	8.14	76531	141440	12933	12576	12393	12036	11853	12485	11945	806	3660	1000	9280	10	1	80640985	10508	-4.42	3.25	12	0.94	-2947.00	4013.00	17320	20230217	-24.77	9390	20231020	38.76	13080	-0.38	20240109	11650	11.85	20240103	17320	-24.77	20230217	9390	38.76	20231020	0.07	N	089590	1000	806 억	3282339	N	N	1804	N	N
72	20240109	140654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12910	690	2	5.65	7614423280	596006	206.83	12350	12930	12350	15880	8560	12220	12775.75	8.17	88874	136843	12933	12576	12393	12036	11853	12485	11945	806	3660	1000	9280	10	1	80640985	10411	-4.38	3.22	12	0.74	-2947.00	4013.00	17320	20230217	-25.46	9390	20231020	37.49	12930	-0.15	20240109	11650	10.82	20240103	17320	-25.46	20230217	9390	37.49	20231020	0.07	N	089590	1000	806 억	3294682	N	N	1804	N	N
73	20240109	130654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12890	670	2	5.48	6710735930	525975	182.52	12350	12920	12350	15880	8560	12220	12758.66	8.17	89283	131785	12933	12576	12393	12036	11853	12485	11945	806	3660	1000	9280	10	1	80640985	10395	-4.37	3.21	12	0.65	-2947.00	4013.00	17320	20230217	-25.58	9390	20231020	37.27	12920	-0.23	20240109	11650	10.64	20240103	17320	-25.58	20230217	9390	37.27	20231020	0.07	N	089590	1000	806 억	3295091	N	N	1804	N	N
74	20240109	120700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12850	630	2	5.16	5932618360	465489	161.53	12350	12920	12350	15880	8560	12220	12744.92	8.15	78206	109530	12933	12576	12393	12036	11853	12485	11945	806	3660	1000	9280	10	1	80640985	10362	-4.36	3.20	12	0.58	-2947.00	4013.00	17320	20230217	-25.81	9390	20231020	36.85	12920	-0.54	20240109	11650	10.30	20240103	17320	-25.81	20230217	9390	36.85	20231020	0.07	N	089590	1000	806 억	3284014	N	N	1804	N	N
75	20240109	110656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12850	630	2	5.16	5244033690	411854	142.92	12350	12920	12350	15880	8560	12220	12732.75	8.17	86422	110415	12933	12576	12393	12036	11853	12485	11945	806	3660	1000	9280	10	1	80640985	10362	-4.36	3.20	12	0.51	-2947.00	4013.00	17320	20230217	-25.81	9390	20231020	36.85	12920	-0.54	20240109	11650	10.30	20240103	17320	-25.81	20230217	9390	36.85	20231020	0.07	N	089590	1000	806 억	3292230	N	N	1804	N	N
76	20240109	100655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12740	520	2	4.26	3239350080	255370	88.62	12350	12840	12350	15880	8560	12220	12684.93	8.07	47543	49620	12933	12576	12393	12036	11853	12485	11945	806	3660	1000	9280	10	1	80640985	10274	-4.32	3.17	12	0.32	-2947.00	4013.00	17320	20230217	-26.44	9390	20231020	35.68	12840	-0.78	20240109	11650	9.36	20240103	17320	-26.44	20230217	9390	35.68	20231020	0.07	N	089590	1000	806 억	3253351	N	N	1804	N	N
77	20240109	090655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12470	250	2	2.05	411615120	33085	11.48	12350	12510	12350	15880	8560	12220	12441.15	7.95	-750	334	12933	12576	12393	12036	11853	12485	11945	806	3660	1000	9280	10	1	80640985	10056	-4.23	3.11	12	0.04	-2947.00	4013.00	17320	20230217	-28.00	9390	20231020	32.80	12750	-2.20	20240108	11650	7.04	20240103	17320	-28.00	20230217	9390	32.80	20231020	0.07	N	089590	1000	806 억	3205058	N	N	1804	N	N
78	20240108	160653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12220	-210	5	-1.69	3549043460	287500	42.58	12520	12750	12210	16150	8710	12430	12344.53	7.95	-69988	-66737	12950	12690	12240	11980	11530	12820	12110	806	3720	1000	9440	10	1	80640985	9854	-4.15	3.05	12	0.36	-2947.00	4013.00	17320	20230217	-29.45	9390	20231020	30.14	12750	-4.16	20240108	11650	4.89	20240103	17320	-29.45	20230217	9390	30.14	20231020	0.07	N	089590	1000	806 억	3205808	N	N	1804	N	N
79	20240108	150655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	-200	5	-1.61	3440998670	278663	41.27	12520	12750	12210	16150	8710	12430	12348.23	7.96	-68889	-65628	12950	12690	12240	11980	11530	12820	12110	806	3720	1000	9440	10	1	80640985	9862	-4.15	3.05	12	0.35	-2947.00	4013.00	17320	20230217	-29.39	9390	20231020	30.24	12750	-4.08	20240108	11650	4.98	20240103	17320	-29.39	20230217	9390	30.24	20231020	0.07	N	089590	1000	806 억	3206907	N	N	718	N	N
80	20240108	140653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12250	-180	5	-1.45	3219699310	260582	38.59	12520	12750	12210	16150	8710	12430	12355.79	7.96	-68012	-64098	12950	12690	12240	11980	11530	12820	12110	806	3720	1000	9440	10	1	80640985	9879	-4.16	3.05	12	0.32	-2947.00	4013.00	17320	20230217	-29.27	9390	20231020	30.46	12750	-3.92	20240108	11650	5.15	20240103	17320	-29.27	20230217	9390	30.46	20231020	0.07	N	089590	1000	806 억	3207784	N	N	718	N	N
81	20240108	130653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12270	-160	5	-1.29	3046741340	246455	36.50	12520	12750	12210	16150	8710	12430	12362.25	7.96	-67468	-63502	12950	12690	12240	11980	11530	12820	12110	806	3720	1000	9440	10	1	80640985	9895	-4.16	3.06	12	0.31	-2947.00	4013.00	17320	20230217	-29.16	9390	20231020	30.67	12750	-3.76	20240108	11650	5.32	20240103	17320	-29.16	20230217	9390	30.67	20231020	0.07	N	089590	1000	806 억	3208328	N	N	718	N	N
82	20240108	120654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	-200	5	-1.61	2767632530	223693	33.13	12520	12750	12210	16150	8710	12430	12372.45	7.99	-56472	-52288	12950	12690	12240	11980	11530	12820	12110	806	3720	1000	9440	10	1	80640985	9862	-4.15	3.05	12	0.28	-2947.00	4013.00	17320	20230217	-29.39	9390	20231020	30.24	12750	-4.08	20240108	11650	4.98	20240103	17320	-29.39	20230217	9390	30.24	20231020	0.07	N	089590	1000	806 억	3219324	N	N	718	N	N
83	20240108	110655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12360	-70	5	-0.56	2176585190	175575	26.00	12520	12750	12220	16150	8710	12430	12396.89	8.00	-52094	-47790	12950	12690	12240	11980	11530	12820	12110	806	3720	1000	9440	10	1	80640985	9967	-4.19	3.08	12	0.22	-2947.00	4013.00	17320	20230217	-28.64	9390	20231020	31.63	12750	-3.06	20240108	11650	6.09	20240103	17320	-28.64	20230217	9390	31.63	20231020	0.07	N	089590	1000	806 억	3223702	N	N	718	N	N
84	20240108	100655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12390	-40	5	-0.32	1252794450	101423	15.02	12520	12750	12220	16150	8710	12430	12352.13	8.06	-27245	-23742	12950	12690	12240	11980	11530	12820	12110	806	3720	1000	9440	10	1	80640985	9991	-4.20	3.09	12	0.13	-2947.00	4013.00	17320	20230217	-28.46	9390	20231020	31.95	12750	-2.82	20240108	11650	6.35	20240103	17320	-28.46	20230217	9390	31.95	20231020	0.07	N	089590	1000	806 억	3248551	N	N	718	N	N
85	20240108	090653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12330	-100	5	-0.80	392721180	31415	4.65	12520	12750	12320	16150	8710	12430	12501.19	8.10	-11584	-11672	12950	12690	12240	11980	11530	12820	12110	806	3720	1000	9440	10	1	80640985	9943	-4.18	3.07	12	0.04	-2947.00	4013.00	17320	20230217	-28.81	9390	20231020	31.31	12750	-3.29	20240108	11650	5.84	20240103	17320	-28.81	20230217	9390	31.31	20231020	0.07	N	089590	1000	806 억	3264212	N	N	718	N	N
86	20240105	160653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12430	650	2	5.52	8299020830	673712	599.98	11790	12500	11790	15310	8250	11780	12318.05	8.11	149537	191639	11993	11886	11813	11706	11633	11850	11670	806	3530	1000	8950	10	1	80640985	10024	-4.22	3.10	12	0.84	-2947.00	4013.00	17320	20230217	-28.23	9390	20231020	32.37	12500	-0.56	20240105	11650	6.70	20240103	17320	-28.23	20230217	9390	32.37	20231020	0.08	N	089590	1000	806 억	3267813	N	N	718	N	N
87	20240105	150654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12450	670	2	5.69	7951849740	645780	575.10	11790	12500	11790	15310	8250	11780	12313.56	8.11	149265	180565	11993	11886	11813	11706	11633	11850	11670	806	3530	1000	8950	10	1	80640985	10040	-4.22	3.10	12	0.80	-2947.00	4013.00	17320	20230217	-28.12	9390	20231020	32.59	12500	-0.40	20240105	11650	6.87	20240103	17320	-28.12	20230217	9390	32.59	20231020	0.08	N	089590	1000	806 억	3267541	N	N	542	N	N
88	20240105	140651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12440	660	2	5.60	6350908370	517448	460.81	11790	12450	11790	15310	8250	11780	12273.52	8.08	140582	158444	11993	11886	11813	11706	11633	11850	11670	806	3530	1000	8950	10	1	80640985	10032	-4.22	3.10	12	0.64	-2947.00	4013.00	17320	20230217	-28.18	9390	20231020	32.48	12450	-0.08	20240105	11650	6.78	20240103	17320	-28.18	20230217	9390	32.48	20231020	0.08	N	089590	1000	806 억	3258858	N	N	542	N	N
89	20240105	130653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12350	570	2	4.84	4905314320	400823	356.95	11790	12390	11790	15310	8250	11780	12238.11	7.96	91273	93982	11993	11886	11813	11706	11633	11850	11670	806	3530	1000	8950	10	1	80640985	9959	-4.19	3.08	12	0.50	-2947.00	4013.00	17320	20230217	-28.70	9390	20231020	31.52	12390	-0.32	20240105	11650	6.01	20240103	17320	-28.70	20230217	9390	31.52	20231020	0.08	N	089590	1000	806 억	3209549	N	N	542	N	N
90	20240105	120652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12350	570	2	4.84	4324400910	353741	315.02	11790	12390	11790	15310	8250	11780	12224.77	7.95	86561	89266	11993	11886	11813	11706	11633	11850	11670	806	3530	1000	8950	10	1	80640985	9959	-4.19	3.08	12	0.44	-2947.00	4013.00	17320	20230217	-28.70	9390	20231020	31.52	12390	-0.32	20240105	11650	6.01	20240103	17320	-28.70	20230217	9390	31.52	20231020	0.08	N	089590	1000	806 억	3204837	N	N	542	N	N
91	20240105	110651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12340	560	2	4.75	3595062150	294603	262.36	11790	12390	11790	15310	8250	11780	12203.08	7.93	78181	80810	11993	11886	11813	11706	11633	11850	11670	806	3530	1000	8950	10	1	80640985	9951	-4.19	3.08	12	0.37	-2947.00	4013.00	17320	20230217	-28.75	9390	20231020	31.42	12390	-0.40	20240105	11650	5.92	20240103	17320	-28.75	20230217	9390	31.42	20231020	0.08	N	089590	1000	806 억	3196457	N	N	542	N	N
92	20240105	100654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12270	490	2	4.16	1743175110	144227	128.44	11790	12300	11790	15310	8250	11780	12086.33	7.81	31861	34413	11993	11886	11813	11706	11633	11850	11670	806	3530	1000	8950	10	1	80640985	9895	-4.16	3.06	12	0.18	-2947.00	4013.00	17320	20230217	-29.16	9390	20231020	30.67	12300	-0.24	20240105	11650	5.32	20240103	17320	-29.16	20230217	9390	30.67	20231020	0.08	N	089590	1000	806 억	3150137	N	N	542	N	N
93	20240105	090652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11840	60	2	0.51	19307030	1634	1.46	11790	11840	11790	15310	8250	11780	11815.83	7.73	-3086	-361	11993	11886	11813	11706	11633	11850	11670	806	3530	1000	8950	10	1	80640985	9548	-4.02	2.95	12	0.00	-2947.00	4013.00	17320	20230217	-31.64	9390	20231020	26.09	12000	-1.33	20240103	11650	1.63	20240103	17320	-31.64	20230217	9390	26.09	20231020	0.08	N	089590	1000	806 억	3115190	N	N	542	N	N
94	20240104	160649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11780	-200	5	-1.67	1325066620	112095	60.36	11830	11920	11740	15570	8390	11980	11820.98	7.74	-7523	16703	12226	12102	11876	11752	11526	12165	11815	806	3590	1000	9100	10	1	80640985	9500	-4.00	2.94	12	0.14	-2947.00	4013.00	17320	20230217	-31.99	9390	20231020	25.45	12000	-1.83	20240103	11650	1.12	20240103	17320	-31.99	20230217	9390	25.45	20231020	0.08	N	089590	1000	806 억	3118276	N	N	542	N	N
95	20240104	150651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11780	-200	5	-1.67	1230284400	104042	56.02	11830	11920	11740	15570	8390	11980	11824.88	7.74	-7628	17701	12226	12102	11876	11752	11526	12165	11815	806	3590	1000	9100	10	1	80640985	9500	-4.00	2.94	12	0.13	-2947.00	4013.00	17320	20230217	-31.99	9390	20231020	25.45	12000	-1.83	20240103	11650	1.12	20240103	17320	-31.99	20230217	9390	25.45	20231020	0.08	N	089590	1000	806 억	3118171	N	N	2938	N	N
96	20240104	140651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11820	-160	5	-1.34	981423000	82958	44.67	11830	11920	11740	15570	8390	11980	11830.36	7.74	-7355	14087	12226	12102	11876	11752	11526	12165	11815	806	3590	1000	9100	10	1	80640985	9532	-4.01	2.95	12	0.10	-2947.00	4013.00	17320	20230217	-31.76	9390	20231020	25.88	12000	-1.50	20240103	11650	1.46	20240103	17320	-31.76	20230217	9390	25.88	20231020	0.08	N	089590	1000	806 억	3118444	N	N	2938	N	N
97	20240104	130651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11790	-190	5	-1.59	845528900	71453	38.48	11830	11920	11740	15570	8390	11980	11833.36	7.73	-8302	8919	12226	12102	11876	11752	11526	12165	11815	806	3590	1000	9100	10	1	80640985	9508	-4.00	2.94	12	0.09	-2947.00	4013.00	17320	20230217	-31.93	9390	20231020	25.56	12000	-1.75	20240103	11650	1.20	20240103	17320	-31.93	20230217	9390	25.56	20231020	0.08	N	089590	1000	806 억	3117497	N	N	2938	N	N
98	20240104	120649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11820	-160	5	-1.34	696387010	58815	31.67	11830	11920	11740	15570	8390	11980	11840.30	7.74	-5641	7424	12226	12102	11876	11752	11526	12165	11815	806	3590	1000	9100	10	1	80640985	9532	-4.01	2.95	12	0.07	-2947.00	4013.00	17320	20230217	-31.76	9390	20231020	25.88	12000	-1.50	20240103	11650	1.46	20240103	17320	-31.76	20230217	9390	25.88	20231020	0.08	N	089590	1000	806 억	3120158	N	N	2938	N	N
99	20240104	110648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11840	-140	5	-1.17	539559720	45547	24.53	11830	11920	11740	15570	8390	11980	11846.22	7.75	-2307	6354	12226	12102	11876	11752	11526	12165	11815	806	3590	1000	9100	10	1	80640985	9548	-4.02	2.95	12	0.06	-2947.00	4013.00	17320	20230217	-31.64	9390	20231020	26.09	12000	-1.33	20240103	11650	1.63	20240103	17320	-31.64	20230217	9390	26.09	20231020	0.08	N	089590	1000	806 억	3123492	N	N	2938	N	N
100	20240104	100648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11860	-120	5	-1.00	370189130	31255	16.83	11830	11920	11740	15570	8390	11980	11844.16	7.75	-603	3675	12226	12102	11876	11752	11526	12165	11815	806	3590	1000	9100	10	1	80640985	9564	-4.02	2.96	12	0.04	-2947.00	4013.00	17320	20230217	-31.52	9390	20231020	26.30	12000	-1.17	20240103	11650	1.80	20240103	17320	-31.52	20230217	9390	26.30	20231020	0.08	N	089590	1000	806 억	3125196	N	N	2938	N	N
101	20240104	090651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11850	-130	5	-1.09	72091130	6105	3.29	11830	11850	11740	15570	8390	11980	11808.54	7.75	-2442	-2267	12226	12102	11876	11752	11526	12165	11815	806	3590	1000	9100	10	1	80640985	9556	-4.02	2.95	12	0.01	-2947.00	4013.00	17320	20230217	-31.58	9390	20231020	26.20	12000	-1.25	20240103	11650	1.72	20240103	17320	-31.58	20230217	9390	26.20	20231020	0.08	N	089590	1000	806 억	3123357	N	N	2938	N	N
102	20240103	160647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11980	120	2	1.01	2195966780	184891	120.76	11850	12000	11650	15410	8310	11860	11877.08	7.75	5289	4308	12053	11956	11833	11736	11613	12005	11785	806	3550	1000	9010	10	1	80640985	9661	-4.07	2.99	12	0.23	-2947.00	4013.00	17320	20230217	-30.83	9390	20231020	27.58	12000	-0.17	20240103	11650	2.83	20240103	17320	-30.83	20230217	9390	27.58	20231020	0.07	N	089590	1000	806 억	3125799	N	N	2938	N	N
103	20240103	150646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11980	120	2	1.01	1907501060	160821	105.04	11850	11990	11650	15410	8310	11860	11861.02	7.77	11891	10768	12053	11956	11833	11736	11613	12005	11785	806	3550	1000	9010	10	1	80640985	9661	-4.07	2.99	12	0.20	-2947.00	4013.00	17320	20230217	-30.83	9390	20231020	27.58	11990	-0.08	20240103	11650	2.83	20240103	17320	-30.83	20230217	9390	27.58	20231020	0.07	N	089590	1000	806 억	3132401	N	N	5858	N	N
104	20240103	140644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11910	50	2	0.42	1401757850	118585	77.45	11850	11940	11650	15410	8310	11860	11820.70	7.79	20136	19186	12053	11956	11833	11736	11613	12005	11785	806	3550	1000	9010	10	1	80640985	9604	-4.04	2.97	12	0.15	-2947.00	4013.00	17320	20230217	-31.24	9390	20231020	26.84	11940	-0.25	20240103	11650	2.23	20240103	17320	-31.24	20230217	9390	26.84	20231020	0.07	N	089590	1000	806 억	3140646	N	N	5858	N	N
105	20240103	130647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11880	20	2	0.17	1142327000	96753	63.19	11850	11940	11650	15410	8310	11860	11806.62	7.79	19764	18976	12053	11956	11833	11736	11613	12005	11785	806	3550	1000	9010	10	1	80640985	9580	-4.03	2.96	12	0.12	-2947.00	4013.00	17320	20230217	-31.41	9390	20231020	26.52	11940	-0.50	20240103	11650	1.97	20240103	17320	-31.41	20230217	9390	26.52	20231020	0.07	N	089590	1000	806 억	3140274	N	N	5858	N	N
106	20240103	120649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11880	20	2	0.17	1052942510	89223	58.28	11850	11940	11650	15410	8310	11860	11801.24	7.79	19912	19004	12053	11956	11833	11736	11613	12005	11785	806	3550	1000	9010	10	1	80640985	9580	-4.03	2.96	12	0.11	-2947.00	4013.00	17320	20230217	-31.41	9390	20231020	26.52	11940	-0.50	20240103	11650	1.97	20240103	17320	-31.41	20230217	9390	26.52	20231020	0.07	N	089590	1000	806 억	3140422	N	N	5858	N	N
107	20240103	110645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11880	20	2	0.17	861091780	73090	47.74	11850	11920	11650	15410	8310	11860	11781.24	7.79	18706	17587	12053	11956	11833	11736	11613	12005	11785	806	3550	1000	9010	10	1	80640985	9580	-4.03	2.96	12	0.09	-2947.00	4013.00	17320	20230217	-31.41	9390	20231020	26.52	11930	-0.42	20240102	11650	1.97	20240103	17320	-31.41	20230217	9390	26.52	20231020	0.07	N	089590	1000	806 억	3139216	N	N	5858	N	N
108	20240103	100646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11700	-160	5	-1.35	465379530	39558	25.84	11850	11860	11650	15410	8310	11860	11764.46	7.74	-237	-568	12053	11956	11833	11736	11613	12005	11785	806	3550	1000	9010	10	1	80640985	9435	-3.97	2.92	12	0.05	-2947.00	4013.00	17320	20230217	-32.45	9390	20231020	24.60	11930	-1.93	20240102	11650	0.43	20240103	17320	-32.45	20230217	9390	24.60	20231020	0.07	N	089590	1000	806 억	3120273	N	N	5858	N	N
109	20240103	090646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11790	-70	5	-0.59	29839360	2525	1.65	11850	11860	11790	15410	8310	11860	11817.37	7.74	-446	-443	12053	11956	11833	11736	11613	12005	11785	806	3550	1000	9010	10	1	80640985	9508	-4.00	2.94	12	0.00	-2947.00	4013.00	17320	20230217	-31.93	9390	20231020	25.56	11930	-1.17	20240102	11710	0.68	20240102	17320	-31.93	20230217	9390	25.56	20231020	0.07	N	089590	1000	806 억	3120064	N	N	5858	N	N
110	20240102	160645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11860	130	2	1.11	1809336100	152682	186.06	11770	11930	11710	15240	8220	11730	11850.36	7.74	41071	33221	11950	11840	11670	11560	11390	11895	11615	806	3510	1000	8910	10	1	80640985	9564	-4.02	2.96	12	0.19	-2947.00	4013.00	17320	20230217	-31.52	9390	20231020	26.30	11930	-0.59	20240102	11710	1.28	20240102	17320	-31.52	20230217	9390	26.30	20231020	0.07	N	089590	1000	806 억	3120510	N	N	5858	N	N
111	20240102	150645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11890	160	2	1.36	1559015370	131597	160.36	11770	11930	11710	15240	8220	11730	11846.89	7.72	31394	23868	11950	11840	11670	11560	11390	11895	11615	806	3510	1000	8910	10	1	80640985	9588	-4.03	2.96	12	0.16	-2947.00	4013.00	17320	20230217	-31.35	9390	20231020	26.62	11930	-0.34	20240102	11710	1.54	20240102	17320	-31.35	20230217	9390	26.62	20231020	0.07	N	089590	1000	806 억	3110833	N	N	2895	N	N
112	20240102	140646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11870	140	2	1.19	1221250910	103131	125.67	11770	11930	11710	15240	8220	11730	11841.74	7.69	19414	13516	11950	11840	11670	11560	11390	11895	11615	806	3510	1000	8910	10	1	80640985	9572	-4.03	2.96	12	0.13	-2947.00	4013.00	17320	20230217	-31.47	9390	20231020	26.41	11930	-0.50	20240102	11710	1.37	20240102	17320	-31.47	20230217	9390	26.41	20231020	0.07	N	089590	1000	806 억	3098853	N	N	2895	N	N
113	20240102	130642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11810	80	2	0.68	977540890	82537	100.58	11770	11930	11710	15240	8220	11730	11843.67	7.67	13371	8820	11950	11840	11670	11560	11390	11895	11615	806	3510	1000	8910	10	1	80640985	9524	-4.01	2.94	12	0.10	-2947.00	4013.00	17320	20230217	-31.81	9390	20231020	25.77	11930	-1.01	20240102	11710	0.85	20240102	17320	-31.81	20230217	9390	25.77	20231020	0.07	N	089590	1000	806 억	3092810	N	N	2895	N	N
114	20240102	120642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11820	90	2	0.77	824920760	69629	84.85	11770	11930	11710	15240	8220	11730	11847.37	7.67	13257	11558	11950	11840	11670	11560	11390	11895	11615	806	3510	1000	8910	10	1	80640985	9532	-4.01	2.95	12	0.09	-2947.00	4013.00	17320	20230217	-31.76	9390	20231020	25.88	11930	-0.92	20240102	11710	0.94	20240102	17320	-31.76	20230217	9390	25.88	20231020	0.07	N	089590	1000	806 억	3092696	N	N	2895	N	N
115	20240102	110642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11900	170	2	1.45	598757980	50600	61.66	11770	11930	11710	15240	8220	11730	11833.16	7.67	11360	12466	11950	11840	11670	11560	11390	11895	11615	806	3510	1000	8910	10	1	80640985	9596	-4.04	2.97	12	0.06	-2947.00	4013.00	17320	20230217	-31.29	9390	20231020	26.73	11930	-0.25	20240102	11710	1.62	20240102	17320	-31.29	20230217	9390	26.73	20231020	0.07	N	089590	1000	806 억	3090799	N	N	2895	N	N
116	20240102	100634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11730	0	3	0.00	114510940	9713	11.84	11770	11860	11730	15240	8220	11730	11789.45	7.64	-941	1423	11950	11840	11670	11560	11390	11895	11615	806	3510	1000	8910	10	1	80640985	9459	-3.98	2.92	12	0.01	-2947.00	4013.00	17320	20230217	-32.27	9390	20231020	24.92	11860	-1.10	20240102	11730	0.00	20240102	17320	-32.27	20230217	9390	24.92	20231020	0.07	N	089590	1000	806 억	3078498	N	N	2895	N	N
117	20240102	090627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11730	0	3	0.00	0	0	0.00	0	0	0	15240	8220	11730	0.00	7.63	-2199	0	11950	11840	11670	11560	11390	11895	11615	806	3510	1000	8910	10	1	80640985	9459	-3.98	2.92	12	0.00	-2947.00	4013.00	17320	20230217	-32.27	9390	20231020	24.92	0	0.00	0	0	0.00	0	17320	-32.27	20230217	9390	24.92	20231020	0.07	N	089590	1000	806 억	3077240	N	N	2895	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History