KissMeData/272450/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121101	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13380	-10	5	-0.07	728589010	54337	32.89	13390	13600	13170	17400	9380	13390	13408.71	6.08	-1384	-1340	13803	13596	13363	13156	12923	13480	13040	522	4010	1000	9900	10	1	52200000	6984	-14.13	5.89	12	0.10	-947.00	2273.00	18350	20230119	-27.08	10020	20231020	33.53	13670	-2.12	20240119	11780	13.58	20240102	18230	-26.60	20230125	10020	33.53	20231020	0.09	N	272450	1000	522 억	1585383	N	N	1034	N	N
3	20240123	111056	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13430	40	2	0.30	655881390	48914	29.61	13390	13600	13170	17400	9380	13390	13408.87	6.08	-1096	-1290	13803	13596	13363	13156	12923	13480	13040	522	4010	1000	9900	10	1	52200000	7010	-14.18	5.91	12	0.09	-947.00	2273.00	18350	20230119	-26.81	10020	20231020	34.03	13670	-1.76	20240119	11780	14.01	20240102	18230	-26.33	20230125	10020	34.03	20231020	0.09	N	272450	1000	522 억	1585671	N	N	1034	N	N
4	20240123	101057	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13440	50	2	0.37	532419610	39708	24.04	13390	13600	13170	17400	9380	13390	13408.38	6.07	-2775	-2838	13803	13596	13363	13156	12923	13480	13040	522	4010	1000	9900	10	1	52200000	7016	-14.19	5.91	12	0.08	-947.00	2273.00	18350	20230119	-26.76	10020	20231020	34.13	13670	-1.68	20240119	11780	14.09	20240102	18230	-26.28	20230125	10020	34.13	20231020	0.09	N	272450	1000	522 억	1583992	N	N	1034	N	N
5	20240123	091057	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13170	-220	5	-1.64	120539190	9086	5.50	13390	13390	13170	17400	9380	13390	13266.28	6.07	-3141	-3106	13803	13596	13363	13156	12923	13480	13040	522	4010	1000	9900	10	1	52200000	6875	-13.91	5.79	12	0.02	-947.00	2273.00	18350	20230119	-28.23	10020	20231020	31.44	13670	-3.66	20240119	11780	11.80	20240102	18230	-27.76	20230125	10020	31.44	20231020	0.09	N	272450	1000	522 억	1583626	N	N	1034	N	N
6	20240119	161050	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13610	60	2	0.44	4265263330	315480	29.10	13650	13670	13150	17610	9490	13550	13519.89	6.15	-25093	-10058	13936	13742	13456	13262	12976	13840	13360	522	4060	1000	10020	10	1	52200000	7104	-14.37	5.99	12	0.60	-947.00	2273.00	18350	20230119	-25.83	10020	20231020	35.83	13670	-0.44	20240119	11780	15.53	20240102	18350	-25.83	20230119	10020	35.83	20231020	0.08	N	272450	1000	522 억	1605751	N	N	475	N	N
7	20240119	151053	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13600	50	2	0.37	4134414990	305868	28.21	13650	13670	13150	17610	9490	13550	13516.99	6.15	-24985	-11798	13936	13742	13456	13262	12976	13840	13360	522	4060	1000	10020	10	1	52200000	7099	-14.36	5.98	12	0.59	-947.00	2273.00	18350	20230119	-25.89	10020	20231020	35.73	13670	-0.51	20240119	11780	15.45	20240102	18350	-25.89	20230119	10020	35.73	20231020	0.08	N	272450	1000	522 억	1605859	N	N	915	N	N
8	20240119	141051	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13530	-20	5	-0.15	3701997390	274020	25.27	13650	13670	13150	17610	9490	13550	13509.95	6.16	-23991	-16357	13936	13742	13456	13262	12976	13840	13360	522	4060	1000	10020	10	1	52200000	7063	-14.29	5.95	12	0.52	-947.00	2273.00	18350	20230119	-26.27	10020	20231020	35.03	13670	-1.02	20240119	11780	14.86	20240102	18350	-26.27	20230119	10020	35.03	20231020	0.08	N	272450	1000	522 억	1606853	N	N	915	N	N
9	20240119	131051	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13550	0	3	0.00	3217549980	238348	21.98	13650	13670	13150	17610	9490	13550	13499.38	6.17	-21263	-19780	13936	13742	13456	13262	12976	13840	13360	522	4060	1000	10020	10	1	52200000	7073	-14.31	5.96	12	0.46	-947.00	2273.00	18350	20230119	-26.16	10020	20231020	35.23	13670	-0.88	20240119	11780	15.03	20240102	18350	-26.16	20230119	10020	35.23	20231020	0.08	N	272450	1000	522 억	1609581	N	N	915	N	N
10	20240119	121056	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13590	40	2	0.30	2787495640	206693	19.06	13650	13670	13150	17610	9490	13550	13486.16	6.20	-12354	-12475	13936	13742	13456	13262	12976	13840	13360	522	4060	1000	10020	10	1	52200000	7094	-14.35	5.98	12	0.40	-947.00	2273.00	18350	20230119	-25.94	10020	20231020	35.63	13670	-0.59	20240119	11780	15.37	20240102	18350	-25.94	20230119	10020	35.63	20231020	0.08	N	272450	1000	522 억	1618490	N	N	915	N	N
11	20240119	111054	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13590	40	2	0.30	2417201160	179448	16.55	13650	13670	13150	17610	9490	13550	13470.20	6.23	-5706	-6178	13936	13742	13456	13262	12976	13840	13360	522	4060	1000	10020	10	1	52200000	7094	-14.35	5.98	12	0.34	-947.00	2273.00	18350	20230119	-25.94	10020	20231020	35.63	13670	-0.59	20240119	11780	15.37	20240102	18350	-25.94	20230119	10020	35.63	20231020	0.08	N	272450	1000	522 억	1625138	N	N	915	N	N
12	20240119	101058	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13500	-50	5	-0.37	1778102540	132217	12.19	13650	13670	13150	17610	9490	13550	13448.36	6.17	-21424	-21815	13936	13742	13456	13262	12976	13840	13360	522	4060	1000	10020	10	1	52200000	7047	-14.26	5.94	12	0.25	-947.00	2273.00	18350	20230119	-26.43	10020	20231020	34.73	13670	-1.24	20240119	11780	14.60	20240102	18350	-26.43	20230119	10020	34.73	20231020	0.08	N	272450	1000	522 억	1609420	N	N	915	N	N
13	20240119	091052	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13330	-220	5	-1.62	796537310	59222	5.46	13650	13670	13300	17610	9490	13550	13450.02	6.18	-19313	-19871	13936	13742	13456	13262	12976	13840	13360	522	4060	1000	10020	10	1	52200000	6958	-14.08	5.86	12	0.11	-947.00	2273.00	18350	20230119	-27.36	10020	20231020	33.03	13670	-2.49	20240119	11780	13.16	20240102	18350	-27.36	20230119	10020	33.03	20231020	0.08	N	272450	1000	522 억	1611531	N	N	915	N	N
14	20240118	161049	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13550	770	2	6.03	14533956500	1079596	458.73	13170	13650	13170	16610	8950	12780	13462.18	6.25	192237	192100	13060	12920	12810	12670	12560	12865	12615	522	3830	1000	9450	10	1	52200000	7073	-14.31	5.96	12	2.07	-947.00	2273.00	18350	20230119	-26.16	10020	20231020	35.23	13650	-0.73	20240118	11780	15.03	20240102	18350	-26.16	20230119	10020	35.23	20231020	0.09	N	272450	1000	522 억	1630844	N	N	915	N	N
15	20240118	151049	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13530	750	2	5.87	14189861350	1054190	447.93	13170	13650	13170	16610	8950	12780	13460.47	6.24	189260	188409	13060	12920	12810	12670	12560	12865	12615	522	3830	1000	9450	10	1	52200000	7063	-14.29	5.95	12	2.02	-947.00	2273.00	18350	20230119	-26.27	10020	20231020	35.03	13650	-0.88	20240118	11780	14.86	20240102	18350	-26.27	20230119	10020	35.03	20231020	0.09	N	272450	1000	522 억	1627867	N	N	1176	N	N
16	20240118	141050	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13420	640	2	5.01	13381727040	994213	422.45	13170	13650	13170	16610	8950	12780	13459.65	6.30	206265	208666	13060	12920	12810	12670	12560	12865	12615	522	3830	1000	9450	10	1	52200000	7005	-14.17	5.90	12	1.90	-947.00	2273.00	18350	20230119	-26.87	10020	20231020	33.93	13650	-1.68	20240118	11780	13.92	20240102	18350	-26.87	20230119	10020	33.93	20231020	0.09	N	272450	1000	522 억	1644872	N	N	1176	N	N
17	20240118	131048	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13500	720	2	5.63	12568924740	933797	396.78	13170	13650	13170	16610	8950	12780	13460.05	6.33	213915	214375	13060	12920	12810	12670	12560	12865	12615	522	3830	1000	9450	10	1	52200000	7047	-14.26	5.94	12	1.79	-947.00	2273.00	18350	20230119	-26.43	10020	20231020	34.73	13650	-1.10	20240118	11780	14.60	20240102	18350	-26.43	20230119	10020	34.73	20231020	0.09	N	272450	1000	522 억	1652522	N	N	1176	N	N
18	20240118	121052	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13380	600	2	4.69	11838000940	879385	373.66	13170	13650	13170	16610	8950	12780	13461.71	6.36	220760	220164	13060	12920	12810	12670	12560	12865	12615	522	3830	1000	9450	10	1	52200000	6984	-14.13	5.89	12	1.68	-947.00	2273.00	18350	20230119	-27.08	10020	20231020	33.53	13650	-1.98	20240118	11780	13.58	20240102	18350	-27.08	20230119	10020	33.53	20231020	0.09	N	272450	1000	522 억	1659367	N	N	1176	N	N
19	20240118	111051	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13550	770	2	6.03	10816902470	803772	341.53	13170	13650	13170	16610	8950	12780	13457.71	6.40	231780	228040	13060	12920	12810	12670	12560	12865	12615	522	3830	1000	9450	10	1	52200000	7073	-14.31	5.96	12	1.54	-947.00	2273.00	18350	20230119	-26.16	10020	20231020	35.23	13650	-0.73	20240118	11780	15.03	20240102	18350	-26.16	20230119	10020	35.23	20231020	0.09	N	272450	1000	522 억	1670387	N	N	1176	N	N
20	20240118	101046	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13540	760	2	5.95	8561252130	637399	270.84	13170	13620	13170	16610	8950	12780	13431.58	6.22	183403	176689	13060	12920	12810	12670	12560	12865	12615	522	3830	1000	9450	10	1	52200000	7068	-14.30	5.96	12	1.22	-947.00	2273.00	18350	20230119	-26.21	10020	20231020	35.13	13620	-0.59	20240118	11780	14.94	20240102	18350	-26.21	20230119	10020	35.13	20231020	0.09	N	272450	1000	522 억	1622010	N	N	1176	N	N
21	20240118	091048	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13340	560	2	4.38	3083096110	230872	98.10	13170	13590	13170	16610	8950	12780	13354.24	5.69	45824	45142	13060	12920	12810	12670	12560	12865	12615	522	3830	1000	9450	10	1	52200000	6963	-14.09	5.87	12	0.44	-947.00	2273.00	18350	20230119	-27.30	10020	20231020	33.13	13590	-1.84	20240118	11780	13.24	20240102	18350	-27.30	20230119	10020	33.13	20231020	0.09	N	272450	1000	522 억	1484431	N	N	1176	N	N
22	20240117	161046	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12780	120	2	0.95	2673755080	208614	196.60	12790	12950	12700	16450	8870	12660	12816.80	5.51	21098	25652	12966	12812	12686	12532	12406	12750	12470	522	3790	1000	9360	10	1	52200000	6671	-13.50	5.62	12	0.40	-947.00	2273.00	18350	20230119	-30.35	10020	20231020	27.54	13050	-2.07	20240115	11780	8.49	20240102	18350	-30.35	20230119	10020	27.54	20231020	0.09	N	272450	1000	522 억	1438607	N	N	1176	N	N
23	20240117	151049	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12730	70	2	0.55	2538215780	197969	186.57	12790	12950	12700	16450	8870	12660	12821.28	5.51	20837	24915	12966	12812	12686	12532	12406	12750	12470	522	3790	1000	9360	10	1	52200000	6645	-13.44	5.60	12	0.38	-947.00	2273.00	18350	20230119	-30.63	10020	20231020	27.05	13050	-2.45	20240115	11780	8.06	20240102	18350	-30.63	20230119	10020	27.05	20231020	0.09	N	272450	1000	522 억	1438346	N	N	582	N	N
24	20240117	141046	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12790	130	2	1.03	2289689360	178473	168.20	12790	12950	12700	16450	8870	12660	12829.33	5.52	23833	26663	12966	12812	12686	12532	12406	12750	12470	522	3790	1000	9360	10	1	52200000	6676	-13.51	5.63	12	0.34	-947.00	2273.00	18350	20230119	-30.30	10020	20231020	27.64	13050	-1.99	20240115	11780	8.57	20240102	18350	-30.30	20230119	10020	27.64	20231020	0.09	N	272450	1000	522 억	1441342	N	N	582	N	N
25	20240117	131046	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12790	130	2	1.03	2008952500	156506	147.50	12790	12950	12700	16450	8870	12660	12836.27	5.55	31792	33883	12966	12812	12686	12532	12406	12750	12470	522	3790	1000	9360	10	1	52200000	6676	-13.51	5.63	12	0.30	-947.00	2273.00	18350	20230119	-30.30	10020	20231020	27.64	13050	-1.99	20240115	11780	8.57	20240102	18350	-30.30	20230119	10020	27.64	20231020	0.09	N	272450	1000	522 억	1449301	N	N	582	N	N
26	20240117	121048	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12750	90	2	0.71	1764861040	137364	129.46	12790	12950	12710	16450	8870	12660	12848.06	5.58	37674	39014	12966	12812	12686	12532	12406	12750	12470	522	3790	1000	9360	10	1	52200000	6656	-13.46	5.61	12	0.26	-947.00	2273.00	18350	20230119	-30.52	10020	20231020	27.25	13050	-2.30	20240115	11780	8.23	20240102	18350	-30.52	20230119	10020	27.25	20231020	0.09	N	272450	1000	522 억	1455183	N	N	582	N	N
27	20240117	111049	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12850	190	2	1.50	1504129670	116987	110.25	12790	12950	12710	16450	8870	12660	12857.24	5.59	42457	43047	12966	12812	12686	12532	12406	12750	12470	522	3790	1000	9360	10	1	52200000	6708	-13.57	5.65	12	0.22	-947.00	2273.00	18350	20230119	-29.97	10020	20231020	28.24	13050	-1.53	20240115	11780	9.08	20240102	18350	-29.97	20230119	10020	28.24	20231020	0.09	N	272450	1000	522 억	1459966	N	N	582	N	N
28	20240117	101046	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12830	170	2	1.34	1251696660	97349	91.74	12790	12950	12710	16450	8870	12660	12857.83	5.58	39383	39228	12966	12812	12686	12532	12406	12750	12470	522	3790	1000	9360	10	1	52200000	6697	-13.55	5.64	12	0.19	-947.00	2273.00	18350	20230119	-30.08	10020	20231020	28.04	13050	-1.69	20240115	11780	8.91	20240102	18350	-30.08	20230119	10020	28.04	20231020	0.09	N	272450	1000	522 억	1456892	N	N	582	N	N
29	20240117	091049	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12770	110	2	0.87	174616460	13635	12.85	12790	12860	12710	16450	8870	12660	12806.51	5.46	5988	5953	12966	12812	12686	12532	12406	12750	12470	522	3790	1000	9360	10	1	52200000	6666	-13.48	5.62	12	0.03	-947.00	2273.00	18350	20230119	-30.41	10020	20231020	27.45	13050	-2.15	20240115	11780	8.40	20240102	18350	-30.41	20230119	10020	27.45	20231020	0.09	N	272450	1000	522 억	1423497	N	N	582	N	N
30	20240116	161044	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12660	20	2	0.16	1342711850	105671	72.51	12700	12840	12560	16430	8850	12640	12706.54	5.43	-1915	-792	13226	12932	12756	12462	12286	12845	12375	522	3790	1000	9350	10	1	52200000	6609	-13.37	5.57	12	0.20	-947.00	2273.00	18350	20230119	-31.01	10020	20231020	26.35	13050	-2.99	20240115	11780	7.47	20240102	18350	-31.01	20230119	10020	26.35	20231020	0.09	N	272450	1000	522 억	1417445	N	N	582	N	N
31	20240116	151042	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12630	-10	5	-0.08	1308319730	102956	70.65	12700	12840	12560	16430	8850	12640	12707.56	5.43	-1283	-891	13226	12932	12756	12462	12286	12845	12375	522	3790	1000	9350	10	1	52200000	6593	-13.34	5.56	12	0.20	-947.00	2273.00	18350	20230119	-31.17	10020	20231020	26.05	13050	-3.22	20240115	11780	7.22	20240102	18350	-31.17	20230119	10020	26.05	20231020	0.09	N	272450	1000	522 억	1418077	N	N	590	N	N
32	20240116	141044	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12700	60	2	0.47	1146682710	90181	61.88	12700	12840	12560	16430	8850	12640	12715.35	5.44	-521	-420	13226	12932	12756	12462	12286	12845	12375	522	3790	1000	9350	10	1	52200000	6629	-13.41	5.59	12	0.17	-947.00	2273.00	18350	20230119	-30.79	10020	20231020	26.75	13050	-2.68	20240115	11780	7.81	20240102	18350	-30.79	20230119	10020	26.75	20231020	0.09	N	272450	1000	522 억	1418839	N	N	590	N	N
33	20240116	131046	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12740	100	2	0.79	1016832210	79968	54.87	12700	12840	12560	16430	8850	12640	12715.49	5.45	2593	2622	13226	12932	12756	12462	12286	12845	12375	522	3790	1000	9350	10	1	52200000	6650	-13.45	5.60	12	0.15	-947.00	2273.00	18350	20230119	-30.57	10020	20231020	27.15	13050	-2.38	20240115	11780	8.15	20240102	18350	-30.57	20230119	10020	27.15	20231020	0.09	N	272450	1000	522 억	1421953	N	N	590	N	N
34	20240116	121043	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12760	120	2	0.95	931049300	73227	50.25	12700	12840	12560	16430	8850	12640	12714.56	5.46	6588	6578	13226	12932	12756	12462	12286	12845	12375	522	3790	1000	9350	10	1	52200000	6661	-13.47	5.61	12	0.14	-947.00	2273.00	18350	20230119	-30.46	10020	20231020	27.35	13050	-2.22	20240115	11780	8.32	20240102	18350	-30.46	20230119	10020	27.35	20231020	0.09	N	272450	1000	522 억	1425948	N	N	590	N	N
35	20240116	111042	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12690	50	2	0.40	707481660	55657	38.19	12700	12840	12560	16430	8850	12640	12711.46	5.46	5979	5924	13226	12932	12756	12462	12286	12845	12375	522	3790	1000	9350	10	1	52200000	6624	-13.40	5.58	12	0.11	-947.00	2273.00	18350	20230119	-30.84	10020	20231020	26.65	13050	-2.76	20240115	11780	7.72	20240102	18350	-30.84	20230119	10020	26.65	20231020	0.09	N	272450	1000	522 억	1425339	N	N	590	N	N
36	20240116	101042	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12580	-60	5	-0.47	600148870	47165	32.36	12700	12840	12560	16430	8850	12640	12724.45	5.45	3586	3547	13226	12932	12756	12462	12286	12845	12375	522	3790	1000	9350	10	1	52200000	6567	-13.28	5.53	12	0.09	-947.00	2273.00	18350	20230119	-31.44	10020	20231020	25.55	13050	-3.60	20240115	11780	6.79	20240102	18350	-31.44	20230119	10020	25.55	20231020	0.09	N	272450	1000	522 억	1422946	N	N	590	N	N
37	20240116	091040	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12760	120	2	0.95	109285710	8593	5.90	12700	12760	12640	16430	8850	12640	12717.99	5.43	-2445	-2447	13226	12932	12756	12462	12286	12845	12375	522	3790	1000	9350	10	1	52200000	6661	-13.47	5.61	12	0.02	-947.00	2273.00	18350	20230119	-30.46	10020	20231020	27.35	13050	-2.22	20240115	11780	8.32	20240102	18350	-30.46	20230119	10020	27.35	20231020	0.09	N	272450	1000	522 억	1416915	N	N	590	N	N
38	20240115	161040	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12640	-110	5	-0.86	1837796230	144257	137.56	12740	13050	12580	16570	8930	12750	12739.95	5.44	-22547	-24382	13056	12902	12706	12552	12356	12805	12455	522	3820	1000	9430	10	1	52200000	6598	-13.35	5.56	12	0.28	-947.00	2273.00	18350	20230119	-31.12	10020	20231020	26.15	13050	-3.14	20240115	11780	7.30	20240102	18350	-31.12	20230119	10020	26.15	20231020	0.08	N	272450	1000	522 억	1419360	N	N	590	N	N
39	20240115	151041	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12650	-100	5	-0.78	1797345980	141059	134.51	12740	13050	12580	16570	8930	12750	12741.80	5.44	-21639	-23974	13056	12902	12706	12552	12356	12805	12455	522	3820	1000	9430	10	1	52200000	6603	-13.36	5.57	12	0.27	-947.00	2273.00	18350	20230119	-31.06	10020	20231020	26.25	13050	-3.07	20240115	11780	7.39	20240102	18350	-31.06	20230119	10020	26.25	20231020	0.08	N	272450	1000	522 억	1420268	N	N	1122	N	N
40	20240115	141040	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12670	-80	5	-0.63	1648203470	129280	123.28	12740	13050	12580	16570	8930	12750	12749.10	5.46	-17102	-18814	13056	12902	12706	12552	12356	12805	12455	522	3820	1000	9430	10	1	52200000	6614	-13.38	5.57	12	0.25	-947.00	2273.00	18350	20230119	-30.95	10020	20231020	26.45	13050	-2.91	20240115	11780	7.56	20240102	18350	-30.95	20230119	10020	26.45	20231020	0.08	N	272450	1000	522 억	1424805	N	N	1122	N	N
41	20240115	131039	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12650	-100	5	-0.78	1528649160	119851	114.29	12740	13050	12580	16570	8930	12750	12754.58	5.48	-12432	-13539	13056	12902	12706	12552	12356	12805	12455	522	3820	1000	9430	10	1	52200000	6603	-13.36	5.57	12	0.23	-947.00	2273.00	18350	20230119	-31.06	10020	20231020	26.25	13050	-3.07	20240115	11780	7.39	20240102	18350	-31.06	20230119	10020	26.25	20231020	0.08	N	272450	1000	522 억	1429475	N	N	1122	N	N
42	20240115	121039	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12700	-50	5	-0.39	1359939880	106543	101.60	12740	13050	12580	16570	8930	12750	12764.24	5.49	-9509	-10108	13056	12902	12706	12552	12356	12805	12455	522	3820	1000	9430	10	1	52200000	6629	-13.41	5.59	12	0.20	-947.00	2273.00	18350	20230119	-30.79	10020	20231020	26.75	13050	-2.68	20240115	11780	7.81	20240102	18350	-30.79	20230119	10020	26.75	20231020	0.08	N	272450	1000	522 억	1432398	N	N	1122	N	N
43	20240115	111040	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12670	-80	5	-0.63	1258213540	98531	93.96	12740	13050	12580	16570	8930	12750	12769.73	5.48	-10973	-10952	13056	12902	12706	12552	12356	12805	12455	522	3820	1000	9430	10	1	52200000	6614	-13.38	5.57	12	0.19	-947.00	2273.00	18350	20230119	-30.95	10020	20231020	26.45	13050	-2.91	20240115	11780	7.56	20240102	18350	-30.95	20230119	10020	26.45	20231020	0.08	N	272450	1000	522 억	1430934	N	N	1122	N	N
44	20240115	101035	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12620	-130	5	-1.02	955937410	74578	71.12	12740	13050	12620	16570	8930	12750	12817.97	5.48	-12451	-12380	13056	12902	12706	12552	12356	12805	12455	522	3820	1000	9430	10	1	52200000	6588	-13.33	5.55	12	0.14	-947.00	2273.00	18350	20230119	-31.23	10020	20231020	25.95	13050	-3.30	20240115	11780	7.13	20240102	18350	-31.23	20230119	10020	25.95	20231020	0.08	N	272450	1000	522 억	1429456	N	N	1122	N	N
45	20240115	091038	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12720	-30	5	-0.24	528279490	40878	38.98	12740	13050	12700	16570	8930	12750	12923.39	5.53	935	1891	13056	12902	12706	12552	12356	12805	12455	522	3820	1000	9430	10	1	52200000	6640	-13.43	5.60	12	0.08	-947.00	2273.00	18350	20230119	-30.68	10020	20231020	26.95	13050	-2.53	20240115	11780	7.98	20240102	18350	-30.68	20230119	10020	26.95	20231020	0.08	N	272450	1000	522 억	1442842	N	N	1122	N	N
46	20240112	161050	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12750	40	2	0.31	1329273020	104596	96.47	12830	12860	12510	16520	8900	12710	12708.61	5.53	-12697	-8231	13143	12926	12713	12496	12283	12820	12390	522	3810	1000	9400	10	1	52200000	6656	-13.46	5.61	12	0.20	-947.00	2273.00	18350	20230119	-30.52	10020	20231020	27.25	12940	-1.47	20240110	11780	8.23	20240102	18350	-30.52	20230119	10020	27.25	20231020	0.08	N	272450	1000	522 억	1442893	N	N	1121	N	N
47	20240112	151037	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12730	20	2	0.16	1267162650	99722	91.97	12830	12860	12510	16520	8900	12710	12706.95	5.53	-12284	-10473	13143	12926	12713	12496	12283	12820	12390	522	3810	1000	9400	10	1	52200000	6645	-13.44	5.60	12	0.19	-947.00	2273.00	18350	20230119	-30.63	10020	20231020	27.05	12940	-1.62	20240110	11780	8.06	20240102	18350	-30.63	20230119	10020	27.05	20231020	0.08	N	272450	1000	522 억	1443306	N	N	175	N	N
48	20240112	141036	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12750	40	2	0.31	1061070120	83512	77.02	12830	12860	12510	16520	8900	12710	12705.60	5.56	-4815	-4583	13143	12926	12713	12496	12283	12820	12390	522	3810	1000	9400	10	1	52200000	6656	-13.46	5.61	12	0.16	-947.00	2273.00	18350	20230119	-30.52	10020	20231020	27.25	12940	-1.47	20240110	11780	8.23	20240102	18350	-30.52	20230119	10020	27.25	20231020	0.08	N	272450	1000	522 억	1450775	N	N	175	N	N
49	20240112	131032	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12760	50	2	0.39	933989020	73550	67.83	12830	12860	12510	16520	8900	12710	12698.70	5.56	-3484	-5042	13143	12926	12713	12496	12283	12820	12390	522	3810	1000	9400	10	1	52200000	6661	-13.47	5.61	12	0.14	-947.00	2273.00	18350	20230119	-30.46	10020	20231020	27.35	12940	-1.39	20240110	11780	8.32	20240102	18350	-30.46	20230119	10020	27.35	20231020	0.08	N	272450	1000	522 억	1452106	N	N	175	N	N
50	20240112	121035	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12770	60	2	0.47	814352210	64176	59.19	12830	12860	12510	16520	8900	12710	12689.36	5.57	-3228	-4881	13143	12926	12713	12496	12283	12820	12390	522	3810	1000	9400	10	1	52200000	6666	-13.48	5.62	12	0.12	-947.00	2273.00	18350	20230119	-30.41	10020	20231020	27.45	12940	-1.31	20240110	11780	8.40	20240102	18350	-30.41	20230119	10020	27.45	20231020	0.08	N	272450	1000	522 억	1452362	N	N	175	N	N
51	20240112	111032	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12770	60	2	0.47	718186350	56644	52.24	12830	12860	12510	16520	8900	12710	12678.95	5.57	-3345	-4296	13143	12926	12713	12496	12283	12820	12390	522	3810	1000	9400	10	1	52200000	6666	-13.48	5.62	12	0.11	-947.00	2273.00	18350	20230119	-30.41	10020	20231020	27.45	12940	-1.31	20240110	11780	8.40	20240102	18350	-30.41	20230119	10020	27.45	20231020	0.08	N	272450	1000	522 억	1452245	N	N	175	N	N
52	20240112	101031	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12590	-120	5	-0.94	406573120	32237	29.73	12830	12830	12510	16520	8900	12710	12612.00	5.56	-5852	-6926	13143	12926	12713	12496	12283	12820	12390	522	3810	1000	9400	10	1	52200000	6572	-13.29	5.54	12	0.06	-947.00	2273.00	18350	20230119	-31.39	10020	20231020	25.65	12940	-2.70	20240110	11780	6.88	20240102	18350	-31.39	20230119	10020	25.65	20231020	0.08	N	272450	1000	522 억	1449738	N	N	175	N	N
53	20240112	091034	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12710	0	3	0.00	68292760	5369	4.95	12830	12830	12670	16520	8900	12710	12719.83	5.57	-2274	-3170	13143	12926	12713	12496	12283	12820	12390	522	3810	1000	9400	10	1	52200000	6635	-13.42	5.59	12	0.01	-947.00	2273.00	18350	20230119	-30.74	10020	20231020	26.85	12940	-1.78	20240110	11780	7.89	20240102	18350	-30.74	20230119	10020	26.85	20231020	0.08	N	272450	1000	522 억	1453316	N	N	175	N	N
54	20240111	161026	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12710	-140	5	-1.09	1369202840	107666	63.41	12930	12930	12500	16700	9000	12850	12717.15	5.58	-27954	-34386	13063	12956	12833	12726	12603	12965	12735	522	3850	1000	9500	10	1	52200000	6635	-13.42	5.59	12	0.21	-947.00	2273.00	18350	20230119	-30.74	10020	20231020	26.85	12940	-1.78	20240110	11780	7.89	20240102	18350	-30.74	20230119	10020	26.85	20231020	0.09	N	272450	1000	522 억	1455926	N	N	175	N	N
55	20240111	151033	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12710	-140	5	-1.09	1319791100	103779	61.12	12930	12930	12500	16700	9000	12850	12717.32	5.58	-27028	-33219	13063	12956	12833	12726	12603	12965	12735	522	3850	1000	9500	10	1	52200000	6635	-13.42	5.59	12	0.20	-947.00	2273.00	18350	20230119	-30.74	10020	20231020	26.85	12940	-1.78	20240110	11780	7.89	20240102	18350	-30.74	20230119	10020	26.85	20231020	0.09	N	272450	1000	522 억	1456852	N	N	815	N	N
56	20240111	141030	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12760	-90	5	-0.70	1143095910	89883	52.93	12930	12930	12500	16700	9000	12850	12717.60	5.59	-23928	-28382	13063	12956	12833	12726	12603	12965	12735	522	3850	1000	9500	10	1	52200000	6661	-13.47	5.61	12	0.17	-947.00	2273.00	18350	20230119	-30.46	10020	20231020	27.35	12940	-1.39	20240110	11780	8.32	20240102	18350	-30.46	20230119	10020	27.35	20231020	0.09	N	272450	1000	522 억	1459952	N	N	815	N	N
57	20240111	131028	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12720	-130	5	-1.01	1062059600	83514	49.18	12930	12930	12500	16700	9000	12850	12717.14	5.61	-21036	-24951	13063	12956	12833	12726	12603	12965	12735	522	3850	1000	9500	10	1	52200000	6640	-13.43	5.60	12	0.16	-947.00	2273.00	18350	20230119	-30.68	10020	20231020	26.95	12940	-1.70	20240110	11780	7.98	20240102	18350	-30.68	20230119	10020	26.95	20231020	0.09	N	272450	1000	522 억	1462844	N	N	815	N	N
58	20240111	121028	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12690	-160	5	-1.25	997776870	78452	46.20	12930	12930	12500	16700	9000	12850	12718.31	5.61	-20594	-23838	13063	12956	12833	12726	12603	12965	12735	522	3850	1000	9500	10	1	52200000	6624	-13.40	5.58	12	0.15	-947.00	2273.00	18350	20230119	-30.84	10020	20231020	26.65	12940	-1.93	20240110	11780	7.72	20240102	18350	-30.84	20230119	10020	26.65	20231020	0.09	N	272450	1000	522 억	1463286	N	N	815	N	N
59	20240111	111030	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12680	-170	5	-1.32	852672150	67016	39.47	12930	12930	12500	16700	9000	12850	12723.41	5.62	-18644	-21280	13063	12956	12833	12726	12603	12965	12735	522	3850	1000	9500	10	1	52200000	6619	-13.39	5.58	12	0.13	-947.00	2273.00	18350	20230119	-30.90	10020	20231020	26.55	12940	-2.01	20240110	11780	7.64	20240102	18350	-30.90	20230119	10020	26.55	20231020	0.09	N	272450	1000	522 억	1465236	N	N	815	N	N
60	20240111	101028	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12700	-150	5	-1.17	708272500	55630	32.76	12930	12930	12500	16700	9000	12850	12731.84	5.62	-16683	-18154	13063	12956	12833	12726	12603	12965	12735	522	3850	1000	9500	10	1	52200000	6629	-13.41	5.59	12	0.11	-947.00	2273.00	18350	20230119	-30.79	10020	20231020	26.75	12940	-1.85	20240110	11780	7.81	20240102	18350	-30.79	20230119	10020	26.75	20231020	0.09	N	272450	1000	522 억	1467197	N	N	815	N	N
61	20240111	091029	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12650	-200	5	-1.56	316799220	24860	14.64	12930	12930	12500	16700	9000	12850	12743.33	5.65	-9797	-9745	13063	12956	12833	12726	12603	12965	12735	522	3850	1000	9500	10	1	52200000	6603	-13.36	5.57	12	0.05	-947.00	2273.00	18350	20230119	-31.06	10020	20231020	26.25	12940	-2.24	20240110	11780	7.39	20240102	18350	-31.06	20230119	10020	26.25	20231020	0.09	N	272450	1000	522 억	1474083	N	N	815	N	N
62	20240110	161025	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12850	50	2	0.39	2179085100	169597	37.71	12850	12940	12710	16640	8960	12800	12848.60	5.69	-54032	-33811	13140	12970	12680	12510	12220	13055	12595	522	3840	1000	9470	10	1	52200000	6708	-13.57	5.65	12	0.32	-947.00	2273.00	18350	20230119	-29.97	10020	20231020	28.24	12940	-0.70	20240110	11780	9.08	20240102	18350	-29.97	20230119	10020	28.24	20231020	0.09	N	272450	1000	522 억	1483880	N	N	815	N	N
63	20240110	151028	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12850	50	2	0.39	2117897440	164835	36.65	12850	12940	12710	16640	8960	12800	12848.59	5.69	-53252	-33184	13140	12970	12680	12510	12220	13055	12595	522	3840	1000	9470	10	1	52200000	6708	-13.57	5.65	12	0.32	-947.00	2273.00	18350	20230119	-29.97	10020	20231020	28.24	12940	-0.70	20240110	11780	9.08	20240102	18350	-29.97	20230119	10020	28.24	20231020	0.09	N	272450	1000	522 억	1484660	N	N	938	N	N
64	20240110	141029	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12890	90	2	0.70	1874577680	145906	32.44	12850	12940	12710	16640	8960	12800	12847.85	5.73	-42398	-24647	13140	12970	12680	12510	12220	13055	12595	522	3840	1000	9470	10	1	52200000	6729	-13.61	5.67	12	0.28	-947.00	2273.00	18350	20230119	-29.75	10020	20231020	28.64	12940	-0.39	20240110	11780	9.42	20240102	18350	-29.75	20230119	10020	28.64	20231020	0.09	N	272450	1000	522 억	1495514	N	N	938	N	N
65	20240110	131026	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12860	60	2	0.47	1625698000	126584	28.14	12850	12940	12710	16640	8960	12800	12842.84	5.75	-37906	-23789	13140	12970	12680	12510	12220	13055	12595	522	3840	1000	9470	10	1	52200000	6713	-13.58	5.66	12	0.24	-947.00	2273.00	18350	20230119	-29.92	10020	20231020	28.34	12940	-0.62	20240110	11780	9.17	20240102	18350	-29.92	20230119	10020	28.34	20231020	0.09	N	272450	1000	522 억	1500006	N	N	938	N	N
66	20240110	121028	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12840	40	2	0.31	1512084250	117744	26.18	12850	12940	12710	16640	8960	12800	12842.13	5.75	-36567	-25949	13140	12970	12680	12510	12220	13055	12595	522	3840	1000	9470	10	1	52200000	6702	-13.56	5.65	12	0.23	-947.00	2273.00	18350	20230119	-30.03	10020	20231020	28.14	12940	-0.77	20240110	11780	9.00	20240102	18350	-30.03	20230119	10020	28.14	20231020	0.09	N	272450	1000	522 억	1501345	N	N	938	N	N
67	20240110	111027	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12900	100	2	0.78	1220315620	95022	21.13	12850	12940	12710	16640	8960	12800	12842.45	5.78	-28334	-21280	13140	12970	12680	12510	12220	13055	12595	522	3840	1000	9470	10	1	52200000	6734	-13.62	5.68	12	0.18	-947.00	2273.00	18350	20230119	-29.70	10020	20231020	28.74	12940	-0.31	20240110	11780	9.51	20240102	18350	-29.70	20230119	10020	28.74	20231020	0.09	N	272450	1000	522 억	1509578	N	N	938	N	N
68	20240110	101025	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12800	0	3	0.00	939175240	73160	16.27	12850	12940	12710	16640	8960	12800	12837.28	5.79	-26544	-22787	13140	12970	12680	12510	12220	13055	12595	522	3840	1000	9470	10	1	52200000	6682	-13.52	5.63	12	0.14	-947.00	2273.00	18350	20230119	-30.25	10020	20231020	27.74	12940	-1.08	20240110	11780	8.66	20240102	18350	-30.25	20230119	10020	27.74	20231020	0.09	N	272450	1000	522 억	1511368	N	N	938	N	N
69	20240110	091025	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12720	-80	5	-0.62	289772040	22661	5.04	12850	12870	12710	16640	8960	12800	12787.26	5.85	-12588	-12253	13140	12970	12680	12510	12220	13055	12595	522	3840	1000	9470	10	1	52200000	6640	-13.43	5.60	12	0.04	-947.00	2273.00	18350	20230119	-30.68	10020	20231020	26.95	12870	-1.17	20240110	11780	7.98	20240102	18350	-30.68	20230119	10020	26.95	20231020	0.09	N	272450	1000	522 억	1525324	N	N	938	N	N
70	20240109	161022	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12800	520	2	4.23	5681103540	447355	588.13	12390	12850	12390	15960	8600	12280	12699.21	5.89	106651	104869	12506	12392	12296	12182	12086	12345	12135	522	3680	1000	9080	10	1	52200000	6682	-13.52	5.63	12	0.86	-947.00	2273.00	18350	20230119	-30.25	10020	20231020	27.74	12850	-0.39	20240109	11780	8.66	20240102	18350	-30.25	20230119	10020	27.74	20231020	0.10	N	272450	1000	522 억	1537912	N	N	938	N	N
71	20240109	151025	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12800	520	2	4.23	5418030570	426830	561.15	12390	12850	12390	15960	8600	12280	12693.65	5.89	106247	105720	12506	12392	12296	12182	12086	12345	12135	522	3680	1000	9080	10	1	52200000	6682	-13.52	5.63	12	0.82	-947.00	2273.00	18350	20230119	-30.25	10020	20231020	27.74	12850	-0.39	20240109	11780	8.66	20240102	18350	-30.25	20230119	10020	27.74	20231020	0.10	N	272450	1000	522 억	1537508	N	N	1089	N	N
72	20240109	141024	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12760	480	2	3.91	4634552760	365621	480.68	12390	12850	12390	15960	8600	12280	12675.84	5.94	119821	119772	12506	12392	12296	12182	12086	12345	12135	522	3680	1000	9080	10	1	52200000	6661	-13.47	5.61	12	0.70	-947.00	2273.00	18350	20230119	-30.46	10020	20231020	27.35	12850	-0.70	20240109	11780	8.32	20240102	18350	-30.46	20230119	10020	27.35	20231020	0.10	N	272450	1000	522 억	1551082	N	N	1089	N	N
73	20240109	131023	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12840	560	2	4.56	4224163850	333506	438.45	12390	12850	12390	15960	8600	12280	12665.93	5.91	109908	109729	12506	12392	12296	12182	12086	12345	12135	522	3680	1000	9080	10	1	52200000	6702	-13.56	5.65	12	0.64	-947.00	2273.00	18350	20230119	-30.03	10020	20231020	28.14	12850	-0.08	20240109	11780	9.00	20240102	18350	-30.03	20230119	10020	28.14	20231020	0.10	N	272450	1000	522 억	1541169	N	N	1089	N	N
74	20240109	121032	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12820	540	2	4.40	3781030250	298975	393.06	12390	12850	12390	15960	8600	12280	12646.64	5.89	105001	105342	12506	12392	12296	12182	12086	12345	12135	522	3680	1000	9080	10	1	52200000	6692	-13.54	5.64	12	0.57	-947.00	2273.00	18350	20230119	-30.14	10020	20231020	27.94	12850	-0.23	20240109	11780	8.83	20240102	18350	-30.14	20230119	10020	27.94	20231020	0.10	N	272450	1000	522 억	1536262	N	N	1089	N	N
75	20240109	111027	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12720	440	2	3.58	2941690970	233239	306.64	12390	12740	12390	15960	8600	12280	12612.35	5.82	87324	87633	12506	12392	12296	12182	12086	12345	12135	522	3680	1000	9080	10	1	52200000	6640	-13.43	5.60	12	0.45	-947.00	2273.00	18350	20230119	-30.68	10020	20231020	26.95	12740	-0.16	20240109	11780	7.98	20240102	18350	-30.68	20230119	10020	26.95	20231020	0.10	N	272450	1000	522 억	1518585	N	N	1089	N	N
76	20240109	101024	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12600	320	2	2.61	1951983770	155115	203.93	12390	12700	12390	15960	8600	12280	12584.11	5.68	51583	51839	12506	12392	12296	12182	12086	12345	12135	522	3680	1000	9080	10	1	52200000	6577	-13.31	5.54	12	0.30	-947.00	2273.00	18350	20230119	-31.34	10020	20231020	25.75	12700	-0.79	20240109	11780	6.96	20240102	18350	-31.34	20230119	10020	25.75	20231020	0.10	N	272450	1000	522 억	1482844	N	N	1089	N	N
77	20240109	091025	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12530	250	2	2.04	363243080	29157	38.33	12390	12540	12390	15960	8600	12280	12458.18	5.54	15515	17718	12506	12392	12296	12182	12086	12345	12135	522	3680	1000	9080	10	1	52200000	6541	-13.23	5.51	12	0.06	-947.00	2273.00	18350	20230119	-31.72	10020	20231020	25.05	12540	-0.08	20240109	11780	6.37	20240102	18350	-31.72	20230119	10020	25.05	20231020	0.10	N	272450	1000	522 억	1446776	N	N	1089	N	N
78	20240108	161022	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12280	-50	5	-0.41	933260820	75893	49.07	12410	12410	12200	16020	8640	12330	12297.10	5.48	-13355	-12628	12743	12536	12313	12106	11883	12640	12210	522	3690	1000	9120	10	1	52200000	6410	-12.97	5.40	12	0.15	-947.00	2273.00	18350	20230119	-33.08	10020	20231020	22.55	12520	-1.92	20240105	11780	4.24	20240102	18350	-33.08	20230119	10020	22.55	20231020	0.10	N	272450	1000	522 억	1431173	N	N	1089	N	N
79	20240108	151023	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12280	-50	5	-0.41	885747330	72025	46.57	12410	12410	12200	16020	8640	12330	12297.78	5.49	-12753	-11892	12743	12536	12313	12106	11883	12640	12210	522	3690	1000	9120	10	1	52200000	6410	-12.97	5.40	12	0.14	-947.00	2273.00	18350	20230119	-33.08	10020	20231020	22.55	12520	-1.92	20240105	11780	4.24	20240102	18350	-33.08	20230119	10020	22.55	20231020	0.10	N	272450	1000	522 억	1431775	N	N	443	N	N
80	20240108	141023	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12290	-40	5	-0.32	822279200	66861	43.23	12410	12410	12200	16020	8640	12330	12298.34	5.48	-13231	-12425	12743	12536	12313	12106	11883	12640	12210	522	3690	1000	9120	10	1	52200000	6415	-12.98	5.41	12	0.13	-947.00	2273.00	18350	20230119	-33.02	10020	20231020	22.65	12520	-1.84	20240105	11780	4.33	20240102	18350	-33.02	20230119	10020	22.65	20231020	0.10	N	272450	1000	522 억	1431297	N	N	443	N	N
81	20240108	131022	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12280	-50	5	-0.41	711545040	57847	37.40	12410	12410	12200	16020	8640	12330	12300.47	5.48	-13557	-13104	12743	12536	12313	12106	11883	12640	12210	522	3690	1000	9120	10	1	52200000	6410	-12.97	5.40	12	0.11	-947.00	2273.00	18350	20230119	-33.08	10020	20231020	22.55	12520	-1.92	20240105	11780	4.24	20240102	18350	-33.08	20230119	10020	22.55	20231020	0.10	N	272450	1000	522 억	1430971	N	N	443	N	N
82	20240108	121023	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12310	-20	5	-0.16	654038930	53169	34.38	12410	12410	12200	16020	8640	12330	12301.13	5.48	-14091	-13252	12743	12536	12313	12106	11883	12640	12210	522	3690	1000	9120	10	1	52200000	6426	-13.00	5.42	12	0.10	-947.00	2273.00	18350	20230119	-32.92	10020	20231020	22.85	12520	-1.68	20240105	11780	4.50	20240102	18350	-32.92	20230119	10020	22.85	20231020	0.10	N	272450	1000	522 억	1430437	N	N	443	N	N
83	20240108	111024	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12320	-10	5	-0.08	562759230	45744	29.58	12410	12410	12200	16020	8640	12330	12302.36	5.48	-14459	-13331	12743	12536	12313	12106	11883	12640	12210	522	3690	1000	9120	10	1	52200000	6431	-13.01	5.42	12	0.09	-947.00	2273.00	18350	20230119	-32.86	10020	20231020	22.95	12520	-1.60	20240105	11780	4.58	20240102	18350	-32.86	20230119	10020	22.95	20231020	0.10	N	272450	1000	522 억	1430069	N	N	443	N	N
84	20240108	101024	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12340	10	2	0.08	447199380	36369	23.52	12410	12410	12200	16020	8640	12330	12296.17	5.48	-15235	-13908	12743	12536	12313	12106	11883	12640	12210	522	3690	1000	9120	10	1	52200000	6441	-13.03	5.43	12	0.07	-947.00	2273.00	18350	20230119	-32.75	10020	20231020	23.15	12520	-1.44	20240105	11780	4.75	20240102	18350	-32.75	20230119	10020	23.15	20231020	0.10	N	272450	1000	522 억	1429293	N	N	443	N	N
85	20240108	091021	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12210	-120	5	-0.97	206505550	16783	10.85	12410	12410	12200	16020	8640	12330	12304.45	5.49	-11011	-11019	12743	12536	12313	12106	11883	12640	12210	522	3690	1000	9120	10	1	52200000	6374	-12.89	5.37	12	0.03	-947.00	2273.00	18350	20230119	-33.46	10020	20231020	21.86	12520	-2.48	20240105	11780	3.65	20240102	18350	-33.46	20230119	10020	21.86	20231020	0.10	N	272450	1000	522 억	1433517	N	N	443	N	N
86	20240105	161021	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12330	290	2	2.41	1904171360	154296	163.93	12110	12520	12090	15650	8430	12040	12341.05	5.53	19157	23766	12360	12200	12100	11940	11840	12150	11890	522	3610	1000	8900	10	1	52200000	6436	-13.02	5.42	12	0.30	-947.00	2273.00	18350	20230119	-32.81	10020	20231020	23.05	12520	-1.52	20240105	11780	4.67	20240102	18350	-32.81	20230119	10020	23.05	20231020	0.10	N	272450	1000	522 억	1442530	N	N	443	N	N
87	20240105	151022	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12310	270	2	2.24	1825250700	147892	157.13	12110	12520	12090	15650	8430	12040	12341.78	5.53	19564	22028	12360	12200	12100	11940	11840	12150	11890	522	3610	1000	8900	10	1	52200000	6426	-13.00	5.42	12	0.28	-947.00	2273.00	18350	20230119	-32.92	10020	20231020	22.85	12520	-1.68	20240105	11780	4.50	20240102	18350	-32.92	20230119	10020	22.85	20231020	0.10	N	272450	1000	522 억	1442937	N	N	386	N	N
88	20240105	141019	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12320	280	2	2.33	1599870700	129586	137.68	12110	12520	12090	15650	8430	12040	12346.02	5.54	21134	24196	12360	12200	12100	11940	11840	12150	11890	522	3610	1000	8900	10	1	52200000	6431	-13.01	5.42	12	0.25	-947.00	2273.00	18350	20230119	-32.86	10020	20231020	22.95	12520	-1.60	20240105	11780	4.58	20240102	18350	-32.86	20230119	10020	22.95	20231020	0.10	N	272450	1000	522 억	1444507	N	N	386	N	N
89	20240105	131021	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12300	260	2	2.16	1456941390	117963	125.33	12110	12520	12090	15650	8430	12040	12350.83	5.55	23826	27377	12360	12200	12100	11940	11840	12150	11890	522	3610	1000	8900	10	1	52200000	6421	-12.99	5.41	12	0.23	-947.00	2273.00	18350	20230119	-32.97	10020	20231020	22.75	12520	-1.76	20240105	11780	4.41	20240102	18350	-32.97	20230119	10020	22.75	20231020	0.10	N	272450	1000	522 억	1447199	N	N	386	N	N
90	20240105	121021	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12320	280	2	2.33	1353366290	109555	116.40	12110	12520	12090	15650	8430	12040	12353.30	5.55	25364	28964	12360	12200	12100	11940	11840	12150	11890	522	3610	1000	8900	10	1	52200000	6431	-13.01	5.42	12	0.21	-947.00	2273.00	18350	20230119	-32.86	10020	20231020	22.95	12520	-1.60	20240105	11780	4.58	20240102	18350	-32.86	20230119	10020	22.95	20231020	0.10	N	272450	1000	522 억	1448737	N	N	386	N	N
91	20240105	111018	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12350	310	2	2.57	1217164900	98501	104.65	12110	12520	12090	15650	8430	12040	12356.88	5.55	25916	29601	12360	12200	12100	11940	11840	12150	11890	522	3610	1000	8900	10	1	52200000	6447	-13.04	5.43	12	0.19	-947.00	2273.00	18350	20230119	-32.70	10020	20231020	23.25	12520	-1.36	20240105	11780	4.84	20240102	18350	-32.70	20230119	10020	23.25	20231020	0.10	N	272450	1000	522 억	1449289	N	N	386	N	N
92	20240105	101022	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12400	360	2	2.99	988173790	80022	85.02	12110	12520	12090	15650	8430	12040	12348.78	5.55	23593	27325	12360	12200	12100	11940	11840	12150	11890	522	3610	1000	8900	10	1	52200000	6473	-13.09	5.46	12	0.15	-947.00	2273.00	18350	20230119	-32.43	10020	20231020	23.75	12520	-0.96	20240105	11780	5.26	20240102	18350	-32.43	20230119	10020	23.75	20231020	0.10	N	272450	1000	522 억	1446966	N	N	386	N	N
93	20240105	091019	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12110	70	2	0.58	46448910	3827	4.07	12110	12180	12110	15650	8430	12040	12137.16	5.43	-5668	-1812	12360	12200	12100	11940	11840	12150	11890	522	3610	1000	8900	10	1	52200000	6321	-12.79	5.33	12	0.01	-947.00	2273.00	18350	20230119	-34.01	10020	20231020	20.86	12320	-1.70	20240103	11780	2.80	20240102	18350	-34.01	20230119	10020	20.86	20231020	0.10	N	272450	1000	522 억	1417705	N	N	386	N	N
94	20240104	161016	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12040	-150	5	-1.23	1136808020	93966	75.59	12190	12260	12000	15840	8540	12190	12098.08	5.45	-14152	-13785	12516	12352	12156	11992	11796	12435	12075	522	3650	1000	9020	10	1	52200000	6285	-12.71	5.30	12	0.18	-947.00	2273.00	18350	20230119	-34.39	10020	20231020	20.16	12320	-2.27	20240103	11780	2.21	20240102	18350	-34.39	20230119	10020	20.16	20231020	0.11	N	272450	1000	522 억	1423373	N	N	386	N	N
95	20240104	151018	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12020	-170	5	-1.39	1120545900	92614	74.51	12190	12260	12000	15840	8540	12190	12099.08	5.46	-13980	-13619	12516	12352	12156	11992	11796	12435	12075	522	3650	1000	9020	10	1	52200000	6274	-12.69	5.29	12	0.18	-947.00	2273.00	18350	20230119	-34.50	10020	20231020	19.96	12320	-2.44	20240103	11780	2.04	20240102	18350	-34.50	20230119	10020	19.96	20231020	0.11	N	272450	1000	522 억	1423545	N	N	1990	N	N
96	20240104	141019	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12020	-170	5	-1.39	1055585450	87208	70.16	12190	12260	12000	15840	8540	12190	12104.21	5.45	-14439	-13498	12516	12352	12156	11992	11796	12435	12075	522	3650	1000	9020	10	1	52200000	6274	-12.69	5.29	12	0.17	-947.00	2273.00	18350	20230119	-34.50	10020	20231020	19.96	12320	-2.44	20240103	11780	2.04	20240102	18350	-34.50	20230119	10020	19.96	20231020	0.11	N	272450	1000	522 억	1423086	N	N	1990	N	N
97	20240104	131018	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12010	-180	5	-1.48	909097120	75008	60.34	12190	12260	12000	15840	8540	12190	12119.98	5.45	-14920	-13803	12516	12352	12156	11992	11796	12435	12075	522	3650	1000	9020	10	1	52200000	6269	-12.68	5.28	12	0.14	-947.00	2273.00	18350	20230119	-34.55	10020	20231020	19.86	12320	-2.52	20240103	11780	1.95	20240102	18350	-34.55	20230119	10020	19.86	20231020	0.11	N	272450	1000	522 억	1422605	N	N	1990	N	N
98	20240104	121016	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12050	-140	5	-1.15	750832050	61832	49.74	12190	12260	12020	15840	8540	12190	12143.08	5.45	-14648	-13484	12516	12352	12156	11992	11796	12435	12075	522	3650	1000	9020	10	1	52200000	6290	-12.72	5.30	12	0.12	-947.00	2273.00	18350	20230119	-34.33	10020	20231020	20.26	12320	-2.19	20240103	11780	2.29	20240102	18350	-34.33	20230119	10020	20.26	20231020	0.11	N	272450	1000	522 억	1422877	N	N	1990	N	N
99	20240104	111016	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12110	-80	5	-0.66	523867210	43021	34.61	12190	12260	12110	15840	8540	12190	12177.01	5.48	-8098	-7791	12516	12352	12156	11992	11796	12435	12075	522	3650	1000	9020	10	1	52200000	6321	-12.79	5.33	12	0.08	-947.00	2273.00	18350	20230119	-34.01	10020	20231020	20.86	12320	-1.70	20240103	11780	2.80	20240102	18350	-34.01	20230119	10020	20.86	20231020	0.11	N	272450	1000	522 억	1429427	N	N	1990	N	N
100	20240104	101014	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12190	0	3	0.00	350547280	28758	23.14	12190	12260	12130	15840	8540	12190	12189.56	5.49	-5346	-5129	12516	12352	12156	11992	11796	12435	12075	522	3650	1000	9020	10	1	52200000	6363	-12.87	5.36	12	0.06	-947.00	2273.00	18350	20230119	-33.57	10020	20231020	21.66	12320	-1.06	20240103	11780	3.48	20240102	18350	-33.57	20230119	10020	21.66	20231020	0.11	N	272450	1000	522 억	1432179	N	N	1990	N	N
101	20240104	091019	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12250	60	2	0.49	201052970	16496	13.27	12190	12250	12130	15840	8540	12190	12187.98	5.49	-5072	-5067	12516	12352	12156	11992	11796	12435	12075	522	3650	1000	9020	10	1	52200000	6395	-12.94	5.39	12	0.03	-947.00	2273.00	18350	20230119	-33.24	10020	20231020	22.26	12320	-0.57	20240103	11780	3.99	20240102	18350	-33.24	20230119	10020	22.26	20231020	0.11	N	272450	1000	522 억	1432453	N	N	1990	N	N
102	20240103	161014	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12190	130	2	1.08	1501056890	123690	90.41	11980	12320	11960	15670	8450	12060	12135.62	5.51	-5657	-4409	12273	12166	11973	11866	11673	12220	11920	522	3610	1000	8920	10	1	52200000	6363	-12.87	5.36	12	0.24	-947.00	2273.00	18350	20230119	-33.57	10020	20231020	21.66	12320	-1.06	20240103	11780	3.48	20240102	18350	-33.57	20230119	10020	21.66	20231020	0.10	N	272450	1000	522 억	1437525	N	N	1990	N	N
103	20240103	151012	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12180	120	2	1.00	1402263770	115576	84.48	11980	12320	11960	15670	8450	12060	12132.87	5.51	-4157	-2826	12273	12166	11973	11866	11673	12220	11920	522	3610	1000	8920	10	1	52200000	6358	-12.86	5.36	12	0.22	-947.00	2273.00	18350	20230119	-33.62	10020	20231020	21.56	12320	-1.14	20240103	11780	3.40	20240102	18350	-33.62	20230119	10020	21.56	20231020	0.10	N	272450	1000	522 억	1439025	N	N	3566	N	N
104	20240103	141010	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12100	40	2	0.33	1204769740	99319	72.60	11980	12320	11960	15670	8450	12060	12130.35	5.52	-3366	-1723	12273	12166	11973	11866	11673	12220	11920	522	3610	1000	8920	10	1	52200000	6316	-12.78	5.32	12	0.19	-947.00	2273.00	18350	20230119	-34.06	10020	20231020	20.76	12320	-1.79	20240103	11780	2.72	20240102	18350	-34.06	20230119	10020	20.76	20231020	0.10	N	272450	1000	522 억	1439816	N	N	3566	N	N
105	20240103	131012	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12150	90	2	0.75	1024150620	84440	61.72	11980	12320	11960	15670	8450	12060	12128.79	5.54	2280	3952	12273	12166	11973	11866	11673	12220	11920	522	3610	1000	8920	10	1	52200000	6342	-12.83	5.35	12	0.16	-947.00	2273.00	18350	20230119	-33.79	10020	20231020	21.26	12320	-1.38	20240103	11780	3.14	20240102	18350	-33.79	20230119	10020	21.26	20231020	0.10	N	272450	1000	522 억	1445462	N	N	3566	N	N
106	20240103	121016	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12130	70	2	0.58	920236030	75883	55.47	11980	12320	11960	15670	8450	12060	12127.10	5.54	2117	3757	12273	12166	11973	11866	11673	12220	11920	522	3610	1000	8920	10	1	52200000	6332	-12.81	5.34	12	0.15	-947.00	2273.00	18350	20230119	-33.90	10020	20231020	21.06	12320	-1.54	20240103	11780	2.97	20240102	18350	-33.90	20230119	10020	21.06	20231020	0.10	N	272450	1000	522 억	1445299	N	N	3566	N	N
107	20240103	111011	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12240	180	2	1.49	566112820	46976	34.34	11980	12240	11960	15670	8450	12060	12051.10	5.52	-2136	-338	12273	12166	11973	11866	11673	12220	11920	522	3610	1000	8920	10	1	52200000	6389	-12.93	5.38	12	0.09	-947.00	2273.00	18350	20230119	-33.30	10020	20231020	22.16	12240	0.00	20240103	11780	3.90	20240102	18350	-33.30	20230119	10020	22.16	20231020	0.10	N	272450	1000	522 억	1441046	N	N	3566	N	N
108	20240103	101012	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	11970	-90	5	-0.75	267022900	22278	16.28	11980	12070	11960	15670	8450	12060	11985.73	5.49	-10300	-8666	12273	12166	11973	11866	11673	12220	11920	522	3610	1000	8920	10	1	52200000	6248	-12.64	5.27	12	0.04	-947.00	2273.00	18350	20230119	-34.77	10020	20231020	19.46	12080	-0.91	20240102	11780	1.61	20240102	18350	-34.77	20230119	10020	19.46	20231020	0.10	N	272450	1000	522 억	1432882	N	N	3566	N	N
109	20240103	091011	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12010	-50	5	-0.41	37925520	3154	2.31	11980	12070	11980	15670	8450	12060	12023.83	5.52	-3632	-527	12273	12166	11973	11866	11673	12220	11920	522	3610	1000	8920	10	1	52200000	6269	-12.68	5.28	12	0.01	-947.00	2273.00	18350	20230119	-34.55	10020	20231020	19.86	12080	-0.58	20240102	11780	1.95	20240102	18350	-34.55	20230119	10020	19.86	20231020	0.10	N	272450	1000	522 억	1439550	N	N	3566	N	N
110	20240102	161009	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12060	280	2	2.38	1636056290	136414	132.50	11780	12080	11780	15310	8250	11780	11993.13	5.53	50881	38393	11973	11876	11713	11616	11453	11925	11665	522	3530	1000	8710	10	1	52200000	6295	-12.73	5.31	12	0.26	-947.00	2273.00	18350	20230119	-34.28	10020	20231020	20.36	12080	-0.17	20240102	11780	2.38	20240102	18350	-34.28	20230119	10020	20.36	20231020	0.09	N	272450	1000	522 억	1443182	N	N	3566	N	N
111	20240102	151009	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12060	280	2	2.38	1543383890	128731	125.04	11780	12080	11780	15310	8250	11780	11989.22	5.52	48855	36450	11973	11876	11713	11616	11453	11925	11665	522	3530	1000	8710	10	1	52200000	6295	-12.73	5.31	12	0.25	-947.00	2273.00	18350	20230119	-34.28	10020	20231020	20.36	12080	-0.17	20240102	11780	2.38	20240102	18350	-34.28	20230119	10020	20.36	20231020	0.09	N	272450	1000	522 억	1441156	N	N	1677	N	N
112	20240102	141009	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12020	240	2	2.04	1346486010	112360	109.14	11780	12080	11780	15310	8250	11780	11983.68	5.49	39845	29505	11973	11876	11713	11616	11453	11925	11665	522	3530	1000	8710	10	1	52200000	6274	-12.69	5.29	12	0.22	-947.00	2273.00	18350	20230119	-34.50	10020	20231020	19.96	12080	-0.50	20240102	11780	2.04	20240102	18350	-34.50	20230119	10020	19.96	20231020	0.09	N	272450	1000	522 억	1432146	N	N	1677	N	N
113	20240102	131003	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	11980	200	2	1.70	1194928760	99706	96.85	11780	12080	11780	15310	8250	11780	11984.52	5.47	34849	27057	11973	11876	11713	11616	11453	11925	11665	522	3530	1000	8710	10	1	52200000	6254	-12.65	5.27	12	0.19	-947.00	2273.00	18350	20230119	-34.71	10020	20231020	19.56	12080	-0.83	20240102	11780	1.70	20240102	18350	-34.71	20230119	10020	19.56	20231020	0.09	N	272450	1000	522 억	1427150	N	N	1677	N	N
114	20240102	121002	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	11980	200	2	1.70	1073969590	89599	87.03	11780	12080	11780	15310	8250	11780	11986.40	5.46	33116	28999	11973	11876	11713	11616	11453	11925	11665	522	3530	1000	8710	10	1	52200000	6254	-12.65	5.27	12	0.17	-947.00	2273.00	18350	20230119	-34.71	10020	20231020	19.56	12080	-0.83	20240102	11780	1.70	20240102	18350	-34.71	20230119	10020	19.56	20231020	0.09	N	272450	1000	522 억	1425417	N	N	1677	N	N
115	20240102	111002	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	12060	280	2	2.38	758338060	63386	61.57	11780	12080	11780	15310	8250	11780	11963.81	5.47	35580	34374	11973	11876	11713	11616	11453	11925	11665	522	3530	1000	8710	10	1	52200000	6295	-12.73	5.31	12	0.12	-947.00	2273.00	18350	20230119	-34.28	10020	20231020	20.36	12080	-0.17	20240102	11780	2.38	20240102	18350	-34.28	20230119	10020	20.36	20231020	0.09	N	272450	1000	522 억	1427881	N	N	1677	N	N
116	20240102	100955	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	11840	60	2	0.51	62773860	5316	5.16	11780	11860	11780	15310	8250	11780	11808.48	5.34	1604	1087	11973	11876	11713	11616	11453	11925	11665	522	3530	1000	8710	10	1	52200000	6180	-12.50	5.21	12	0.01	-947.00	2273.00	18350	20230119	-35.48	10020	20231020	18.16	11860	-0.17	20240102	11780	0.51	20240102	18350	-35.48	20230119	10020	18.16	20231020	0.09	N	272450	1000	522 억	1393905	N	N	1677	N	N
117	20240102	090941	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	11780	0	3	0.00	0	0	0.00	0	0	0	15310	8250	11780	0.00	5.34	0	0	11973	11876	11713	11616	11453	11925	11665	522	3530	1000	8710	10	1	52200000	6149	-12.44	5.18	12	0.00	-947.00	2273.00	18350	20230119	-35.80	10020	20231020	17.56	0	0.00	0	0	0.00	0	18350	-35.80	20230119	10020	17.56	20231020	0.09	N	272450	1000	522 억	1392301	N	N	1677	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History