KissMeData/028670/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	120404	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3785	75	2	2.02	25693061520	6762497	134.62	3730	3835	3715	4820	2600	3710	3799.35	13.64	0	1350676	3816	3762	3691	3637	3566	3790	3665	5346	1110	1000	2740	5	1	534569512	20233	2.99	0.45	12	1.27	1267.00	8404.00	6870	20230302	-44.91	3500	20240116	8.14	3845	-1.56	20240117	3500	8.14	20240116	6870	-44.91	20230302	3500	8.14	20240116	2.24	N	028670	1000	5345 억	72908168	N	N	2258	N	N
3	20240123	110403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3825	115	2	3.10	21315640360	5614827	111.78	3730	3830	3715	4820	2600	3710	3796.31	13.64	0	1259485	3816	3762	3691	3637	3566	3790	3665	5346	1110	1000	2740	5	1	534569512	20447	3.02	0.46	12	1.05	1267.00	8404.00	6870	20230302	-44.32	3500	20240116	9.29	3845	-0.52	20240117	3500	9.29	20240116	6870	-44.32	20230302	3500	9.29	20240116	2.24	N	028670	1000	5345 억	72908168	N	N	2258	N	N
4	20240123	100403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3790	80	2	2.16	15289009790	4031305	80.25	3730	3825	3715	4820	2600	3710	3792.57	13.64	0	1026529	3816	3762	3691	3637	3566	3790	3665	5346	1110	1000	2740	5	1	534569512	20260	2.99	0.45	12	0.75	1267.00	8404.00	6870	20230302	-44.83	3500	20240116	8.29	3845	-1.43	20240117	3500	8.29	20240116	6870	-44.83	20230302	3500	8.29	20240116	2.24	N	028670	1000	5345 억	72908168	N	N	2258	N	N
5	20240123	090402	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3745	35	2	0.94	1043223500	279710	5.57	3730	3750	3715	4820	2600	3710	3729.66	13.64	0	-26977	3816	3762	3691	3637	3566	3790	3665	5346	1110	1000	2740	5	1	534569512	20020	2.96	0.45	12	0.05	1267.00	8404.00	6870	20230302	-45.49	3500	20240116	7.00	3845	-2.60	20240117	3500	7.00	20240116	6870	-45.49	20230302	3500	7.00	20240116	2.24	N	028670	1000	5345 억	72908168	N	N	2258	N	N
6	20240119	160400	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3625	-60	5	-1.63	26363302020	7131470	82.74	3695	3800	3590	4790	2580	3685	3696.79	13.42	0	-170677	3915	3800	3670	3555	3425	3857	3612	5346	1105	1000	2720	5	1	534569512	19378	2.86	0.43	12	1.33	1267.00	8404.00	6870	20230302	-47.23	3500	20240116	3.57	3845	-5.72	20240117	3500	3.57	20240116	6870	-47.23	20230302	3500	3.57	20240116	2.31	N	028670	1000	5345 억	71745155	N	N	1135	N	N
7	20240119	150401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3620	-65	5	-1.76	25334129290	6847595	79.44	3695	3800	3590	4790	2580	3685	3699.71	13.42	0	-250872	3915	3800	3670	3555	3425	3857	3612	5346	1105	1000	2720	5	1	534569512	19351	2.86	0.43	12	1.28	1267.00	8404.00	6870	20230302	-47.31	3500	20240116	3.43	3845	-5.85	20240117	3500	3.43	20240116	6870	-47.31	20230302	3500	3.43	20240116	2.31	N	028670	1000	5345 억	71745155	N	N	452	N	N
8	20240119	140400	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3610	-75	5	-2.04	22793042475	6143042	71.27	3695	3800	3600	4790	2580	3685	3710.38	13.42	0	-337490	3915	3800	3670	3555	3425	3857	3612	5346	1105	1000	2720	5	1	534569512	19298	2.85	0.43	12	1.15	1267.00	8404.00	6870	20230302	-47.45	3500	20240116	3.14	3845	-6.11	20240117	3500	3.14	20240116	6870	-47.45	20230302	3500	3.14	20240116	2.31	N	028670	1000	5345 억	71745155	N	N	452	N	N
9	20240119	130401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3610	-75	5	-2.04	20823514390	5598504	64.95	3695	3800	3600	4790	2580	3685	3719.48	13.42	0	-209064	3915	3800	3670	3555	3425	3857	3612	5346	1105	1000	2720	5	1	534569512	19298	2.85	0.43	12	1.05	1267.00	8404.00	6870	20230302	-47.45	3500	20240116	3.14	3845	-6.11	20240117	3500	3.14	20240116	6870	-47.45	20230302	3500	3.14	20240116	2.31	N	028670	1000	5345 억	71745155	N	N	452	N	N
10	20240119	120403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3635	-50	5	-1.36	18311602360	4904838	56.90	3695	3800	3620	4790	2580	3685	3733.38	13.42	0	41739	3915	3800	3670	3555	3425	3857	3612	5346	1105	1000	2720	5	1	534569512	19432	2.87	0.43	12	0.92	1267.00	8404.00	6870	20230302	-47.09	3500	20240116	3.86	3845	-5.46	20240117	3500	3.86	20240116	6870	-47.09	20230302	3500	3.86	20240116	2.31	N	028670	1000	5345 억	71745155	N	N	452	N	N
11	20240119	110401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3745	60	2	1.63	13307552040	3541797	41.09	3695	3800	3675	4790	2580	3685	3757.29	13.42	0	496129	3915	3800	3670	3555	3425	3857	3612	5346	1105	1000	2720	5	1	534569512	20020	2.96	0.45	12	0.66	1267.00	8404.00	6870	20230302	-45.49	3500	20240116	7.00	3845	-2.60	20240117	3500	7.00	20240116	6870	-45.49	20230302	3500	7.00	20240116	2.31	N	028670	1000	5345 억	71745155	N	N	452	N	N
12	20240119	100406	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3755	70	2	1.90	10049795095	2675427	31.04	3695	3800	3675	4790	2580	3685	3756.34	13.42	0	489568	3915	3800	3670	3555	3425	3857	3612	5346	1105	1000	2720	5	1	534569512	20073	2.96	0.45	12	0.50	1267.00	8404.00	6870	20230302	-45.34	3500	20240116	7.29	3845	-2.34	20240117	3500	7.29	20240116	6870	-45.34	20230302	3500	7.29	20240116	2.31	N	028670	1000	5345 억	71745155	N	N	452	N	N
13	20240119	090400	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3730	45	2	1.22	1175918425	317162	3.68	3695	3740	3675	4790	2580	3685	3707.64	13.42	0	43109	3915	3800	3670	3555	3425	3857	3612	5346	1105	1000	2720	5	1	534569512	19939	2.94	0.44	12	0.06	1267.00	8404.00	6870	20230302	-45.71	3500	20240116	6.57	3845	-2.99	20240117	3500	6.57	20240116	6870	-45.71	20230302	3500	6.57	20240116	2.31	N	028670	1000	5345 억	71745155	N	N	452	N	N
14	20240118	160400	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3685	65	2	1.80	31319745660	8520073	38.50	3600	3785	3540	4705	2535	3620	3676.04	13.11	0	1640637	3993	3806	3658	3471	3323	3900	3565	5346	1085	1000	2670	5	1	534569512	19699	2.91	0.44	12	1.59	1267.00	8404.00	6870	20230302	-46.36	3500	20240116	5.29	3845	-4.16	20240117	3500	5.29	20240116	6870	-46.36	20230302	3500	5.29	20240116	2.31	N	028670	1000	5345 억	70078865	N	N	452	N	N
15	20240118	150400	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3675	55	2	1.52	29870788815	8126641	36.72	3600	3785	3540	4705	2535	3620	3675.74	13.11	0	1623576	3993	3806	3658	3471	3323	3900	3565	5346	1085	1000	2670	5	1	534569512	19645	2.90	0.44	12	1.52	1267.00	8404.00	6870	20230302	-46.51	3500	20240116	5.00	3845	-4.42	20240117	3500	5.00	20240116	6870	-46.51	20230302	3500	5.00	20240116	2.31	N	028670	1000	5345 억	70078865	N	N	1099	N	N
16	20240118	140401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3690	70	2	1.93	27899144935	7589741	34.29	3600	3785	3540	4705	2535	3620	3675.98	13.11	0	1511786	3993	3806	3658	3471	3323	3900	3565	5346	1085	1000	2670	5	1	534569512	19726	2.91	0.44	12	1.42	1267.00	8404.00	6870	20230302	-46.29	3500	20240116	5.43	3845	-4.03	20240117	3500	5.43	20240116	6870	-46.29	20230302	3500	5.43	20240116	2.31	N	028670	1000	5345 억	70078865	N	N	1099	N	N
17	20240118	130400	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3705	85	2	2.35	23797001595	6479864	29.28	3600	3785	3540	4705	2535	3620	3672.54	13.11	0	1439245	3993	3806	3658	3471	3323	3900	3565	5346	1085	1000	2670	5	1	534569512	19806	2.92	0.44	12	1.21	1267.00	8404.00	6870	20230302	-46.07	3500	20240116	5.86	3845	-3.64	20240117	3500	5.86	20240116	6870	-46.07	20230302	3500	5.86	20240116	2.31	N	028670	1000	5345 억	70078865	N	N	1099	N	N
18	20240118	120402	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3705	85	2	2.35	21629084665	5894591	26.63	3600	3785	3540	4705	2535	3620	3669.40	13.11	0	1389527	3993	3806	3658	3471	3323	3900	3565	5346	1085	1000	2670	5	1	534569512	19806	2.92	0.44	12	1.10	1267.00	8404.00	6870	20230302	-46.07	3500	20240116	5.86	3845	-3.64	20240117	3500	5.86	20240116	6870	-46.07	20230302	3500	5.86	20240116	2.31	N	028670	1000	5345 억	70078865	N	N	1099	N	N
19	20240118	110401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3660	40	2	1.10	10171137595	2826835	12.77	3600	3665	3540	4705	2535	3620	3597.98	13.11	0	727578	3993	3806	3658	3471	3323	3900	3565	5346	1085	1000	2670	5	1	534569512	19565	2.89	0.44	12	0.53	1267.00	8404.00	6870	20230302	-46.72	3500	20240116	4.57	3845	-4.81	20240117	3500	4.57	20240116	6870	-46.72	20230302	3500	4.57	20240116	2.31	N	028670	1000	5345 억	70078865	N	N	1099	N	N
20	20240118	100400	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3590	-30	5	-0.83	6473504795	1806229	8.16	3600	3620	3540	4705	2535	3620	3583.77	13.11	0	262508	3993	3806	3658	3471	3323	3900	3565	5346	1085	1000	2670	5	1	534569512	19191	2.83	0.43	12	0.34	1267.00	8404.00	6870	20230302	-47.74	3500	20240116	2.57	3845	-6.63	20240117	3500	2.57	20240116	6870	-47.74	20230302	3500	2.57	20240116	2.31	N	028670	1000	5345 억	70078865	N	N	1099	N	N
21	20240118	090359	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3595	-25	5	-0.69	938838345	260855	1.18	3600	3615	3580	4705	2535	3620	3598.16	13.11	0	18819	3993	3806	3658	3471	3323	3900	3565	5346	1085	1000	2670	5	1	534569512	19218	2.84	0.43	12	0.05	1267.00	8404.00	6870	20230302	-47.67	3500	20240116	2.71	3845	-6.50	20240117	3500	2.71	20240116	6870	-47.67	20230302	3500	2.71	20240116	2.31	N	028670	1000	5345 억	70078865	N	N	1099	N	N
22	20240117	160358	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3620	110	2	3.13	81079280395	21987591	503.99	3510	3845	3510	4560	2460	3510	3687.60	12.94	0	895227	3796	3652	3576	3432	3356	3615	3395	5346	1050	1000	2590	5	1	534569512	19351	2.86	0.43	12	4.11	1267.00	8404.00	6870	20230302	-47.31	3500	20240116	3.43	3845	-5.85	20240117	3500	3.43	20240116	6870	-47.31	20230302	3500	3.43	20240116	2.34	N	028670	1000	5345 억	69180298	N	N	1099	N	N
23	20240117	150401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3630	120	2	3.42	79307546090	21498078	492.76	3510	3845	3510	4560	2460	3510	3689.13	12.94	0	802644	3796	3652	3576	3432	3356	3615	3395	5346	1050	1000	2590	5	1	534569512	19405	2.87	0.43	12	4.02	1267.00	8404.00	6870	20230302	-47.16	3500	20240116	3.71	3845	-5.59	20240117	3500	3.71	20240116	6870	-47.16	20230302	3500	3.71	20240116	2.34	N	028670	1000	5345 억	69180298	N	N	1517	N	N
24	20240117	140359	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3605	95	2	2.71	76387187810	20687333	474.18	3510	3845	3510	4560	2460	3510	3692.55	12.94	0	451093	3796	3652	3576	3432	3356	3615	3395	5346	1050	1000	2590	5	1	534569512	19271	2.85	0.43	12	3.87	1267.00	8404.00	6870	20230302	-47.53	3500	20240116	3.00	3845	-6.24	20240117	3500	3.00	20240116	6870	-47.53	20230302	3500	3.00	20240116	2.34	N	028670	1000	5345 억	69180298	N	N	1517	N	N
25	20240117	130400	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3590	80	2	2.28	73508301170	19890074	455.91	3510	3845	3510	4560	2460	3510	3695.82	12.94	0	279569	3796	3652	3576	3432	3356	3615	3395	5346	1050	1000	2590	5	1	534569512	19191	2.83	0.43	12	3.72	1267.00	8404.00	6870	20230302	-47.74	3500	20240116	2.57	3845	-6.63	20240117	3500	2.57	20240116	6870	-47.74	20230302	3500	2.57	20240116	2.34	N	028670	1000	5345 억	69180298	N	N	1517	N	N
26	20240117	120401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3625	115	2	3.28	68925252850	18617354	426.73	3510	3845	3510	4560	2460	3510	3702.30	12.94	0	272335	3796	3652	3576	3432	3356	3615	3395	5346	1050	1000	2590	5	1	534569512	19378	2.86	0.43	12	3.48	1267.00	8404.00	6870	20230302	-47.23	3500	20240116	3.57	3845	-5.72	20240117	3500	3.57	20240116	6870	-47.23	20230302	3500	3.57	20240116	2.34	N	028670	1000	5345 억	69180298	N	N	1517	N	N
27	20240117	110401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3715	205	2	5.84	61518337365	16601692	380.53	3510	3845	3510	4560	2460	3510	3705.66	12.94	0	389183	3796	3652	3576	3432	3356	3615	3395	5346	1050	1000	2590	5	1	534569512	19859	2.93	0.44	12	3.11	1267.00	8404.00	6870	20230302	-45.92	3500	20240116	6.14	3845	-3.38	20240117	3500	6.14	20240116	6870	-45.92	20230302	3500	6.14	20240116	2.34	N	028670	1000	5345 억	69180298	N	N	1517	N	N
28	20240117	100358	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3720	210	2	5.98	42804189775	11559322	264.96	3510	3845	3510	4560	2460	3510	3703.16	12.94	0	382650	3796	3652	3576	3432	3356	3615	3395	5346	1050	1000	2590	5	1	534569512	19886	2.94	0.44	12	2.16	1267.00	8404.00	6870	20230302	-45.85	3500	20240116	6.29	3845	-3.25	20240117	3500	6.29	20240116	6870	-45.85	20230302	3500	6.29	20240116	2.34	N	028670	1000	5345 억	69180298	N	N	1517	N	N
29	20240117	090359	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3555	45	2	1.28	827846345	234443	5.37	3510	3555	3510	4560	2460	3510	3532.01	12.94	0	72428	3796	3652	3576	3432	3356	3615	3395	5346	1050	1000	2590	5	1	534569512	19004	2.81	0.42	12	0.04	1267.00	8404.00	6870	20230302	-48.25	3500	20240116	1.57	3810	-6.69	20240109	3500	1.57	20240116	6870	-48.25	20230302	3500	1.57	20240116	2.34	N	028670	1000	5345 억	69180298	N	N	1517	N	N
30	20240116	160358	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3510	-100	5	-2.77	15368972250	4316264	93.52	3610	3720	3500	4690	2530	3610	3560.78	13.05	0	-655266	3713	3661	3618	3566	3523	3640	3545	5346	1080	1000	2670	5	1	534569512	18763	2.77	0.42	12	0.81	1267.00	8404.00	6870	20230302	-48.91	3500	20240116	0.29	3810	-7.87	20240109	3500	0.29	20240116	6870	-48.91	20230302	3500	0.29	20240116	2.34	N	028670	1000	5345 억	69762587	N	N	1517	N	N
31	20240116	150359	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3505	-105	5	-2.91	14280575000	4005980	86.80	3610	3720	3500	4690	2530	3610	3564.80	13.05	0	-732564	3713	3661	3618	3566	3523	3640	3545	5346	1080	1000	2670	5	1	534569512	18737	2.77	0.42	12	0.75	1267.00	8404.00	6870	20230302	-48.98	3500	20240116	0.14	3810	-8.01	20240109	3500	0.14	20240116	6870	-48.98	20230302	3500	0.14	20240116	2.34	N	028670	1000	5345 억	69762587	N	N	383	N	N
32	20240116	140359	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3525	-85	5	-2.35	10726662295	2993993	64.87	3610	3720	3520	4690	2530	3610	3582.71	13.05	0	-736745	3713	3661	3618	3566	3523	3640	3545	5346	1080	1000	2670	5	1	534569512	18844	2.78	0.42	12	0.56	1267.00	8404.00	6870	20230302	-48.69	3520	20240116	0.14	3810	-7.48	20240109	3520	0.14	20240116	6870	-48.69	20230302	3520	0.14	20240116	2.34	N	028670	1000	5345 억	69762587	N	N	383	N	N
33	20240116	130359	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3550	-60	5	-1.66	8540214905	2374827	51.46	3610	3720	3535	4690	2530	3610	3596.13	13.05	0	-605461	3713	3661	3618	3566	3523	3640	3545	5346	1080	1000	2670	5	1	534569512	18977	2.80	0.42	12	0.44	1267.00	8404.00	6870	20230302	-48.33	3520	20240111	0.85	3810	-6.82	20240109	3520	0.85	20240111	6870	-48.33	20230302	3520	0.85	20240111	2.34	N	028670	1000	5345 억	69762587	N	N	383	N	N
34	20240116	120359	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3555	-55	5	-1.52	7489150380	2078517	45.04	3610	3720	3550	4690	2530	3610	3603.12	13.05	0	-564188	3713	3661	3618	3566	3523	3640	3545	5346	1080	1000	2670	5	1	534569512	19004	2.81	0.42	12	0.39	1267.00	8404.00	6870	20230302	-48.25	3520	20240111	0.99	3810	-6.69	20240109	3520	0.99	20240111	6870	-48.25	20230302	3520	0.99	20240111	2.34	N	028670	1000	5345 억	69762587	N	N	383	N	N
35	20240116	110357	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3575	-35	5	-0.97	6519222120	1806380	39.14	3610	3720	3560	4690	2530	3610	3609.00	13.05	0	-478959	3713	3661	3618	3566	3523	3640	3545	5346	1080	1000	2670	5	1	534569512	19111	2.82	0.43	12	0.34	1267.00	8404.00	6870	20230302	-47.96	3520	20240111	1.56	3810	-6.17	20240109	3520	1.56	20240111	6870	-47.96	20230302	3520	1.56	20240111	2.34	N	028670	1000	5345 억	69762587	N	N	383	N	N
36	20240116	100358	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3595	-15	5	-0.42	4925096845	1360398	29.48	3610	3720	3575	4690	2530	3610	3620.35	13.05	0	-376589	3713	3661	3618	3566	3523	3640	3545	5346	1080	1000	2670	5	1	534569512	19218	2.84	0.43	12	0.25	1267.00	8404.00	6870	20230302	-47.67	3520	20240111	2.13	3810	-5.64	20240109	3520	2.13	20240111	6870	-47.67	20230302	3520	2.13	20240111	2.34	N	028670	1000	5345 억	69762587	N	N	383	N	N
37	20240116	090356	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3610	0	3	0.00	702893565	194680	4.22	3610	3630	3600	4690	2530	3610	3610.51	13.05	0	-93053	3713	3661	3618	3566	3523	3640	3545	5346	1080	1000	2670	5	1	534569512	19298	2.85	0.43	12	0.04	1267.00	8404.00	6870	20230302	-47.45	3520	20240111	2.56	3810	-5.25	20240109	3520	2.56	20240111	6870	-47.45	20230302	3520	2.56	20240111	2.34	N	028670	1000	5345 억	69762587	N	N	383	N	N
38	20240115	160357	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3610	15	2	0.42	16483880730	4558515	59.46	3625	3670	3575	4670	2520	3595	3616.09	13.03	692882	73370	3721	3657	3591	3527	3461	3690	3560	5346	1075	1000	2660	5	1	534569512	19298	2.85	0.43	12	0.85	1267.00	8404.00	6870	20230302	-47.45	3520	20240111	2.56	3810	-5.25	20240109	3520	2.56	20240111	6870	-47.45	20230302	3520	2.56	20240111	2.33	N	028670	1000	5345 억	69670049	N	N	383	N	N
39	20240115	150358	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3605	10	2	0.28	15524045715	4292233	55.98	3625	3670	3575	4670	2520	3595	3616.80	13.03	692882	50405	3721	3657	3591	3527	3461	3690	3560	5346	1075	1000	2660	5	1	534569512	19271	2.85	0.43	12	0.80	1267.00	8404.00	6870	20230302	-47.53	3520	20240111	2.41	3810	-5.38	20240109	3520	2.41	20240111	6870	-47.53	20230302	3520	2.41	20240111	2.33	N	028670	1000	5345 억	69670049	N	N	5868	N	N
40	20240115	140359	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3610	15	2	0.42	14274955110	3945451	51.46	3625	3670	3575	4670	2520	3595	3618.10	13.03	692882	98370	3721	3657	3591	3527	3461	3690	3560	5346	1075	1000	2660	5	1	534569512	19298	2.85	0.43	12	0.74	1267.00	8404.00	6870	20230302	-47.45	3520	20240111	2.56	3810	-5.25	20240109	3520	2.56	20240111	6870	-47.45	20230302	3520	2.56	20240111	2.33	N	028670	1000	5345 억	69670049	N	N	5868	N	N
41	20240115	130357	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3600	5	2	0.14	12674321270	3501120	45.66	3625	3670	3575	4670	2520	3595	3620.11	13.03	692882	197888	3721	3657	3591	3527	3461	3690	3560	5346	1075	1000	2660	5	1	534569512	19245	2.84	0.43	12	0.65	1267.00	8404.00	6870	20230302	-47.60	3520	20240111	2.27	3810	-5.51	20240109	3520	2.27	20240111	6870	-47.60	20230302	3520	2.27	20240111	2.33	N	028670	1000	5345 억	69670049	N	N	5868	N	N
42	20240115	120357	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3610	15	2	0.42	11781147615	3253675	42.44	3625	3670	3575	4670	2520	3595	3620.91	13.03	692882	187378	3721	3657	3591	3527	3461	3690	3560	5346	1075	1000	2660	5	1	534569512	19298	2.85	0.43	12	0.61	1267.00	8404.00	6870	20230302	-47.45	3520	20240111	2.56	3810	-5.25	20240109	3520	2.56	20240111	6870	-47.45	20230302	3520	2.56	20240111	2.33	N	028670	1000	5345 억	69670049	N	N	5868	N	N
43	20240115	110356	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3625	30	2	0.83	10202091030	2818171	36.76	3625	3670	3575	4670	2520	3595	3620.15	13.03	692882	186534	3721	3657	3591	3527	3461	3690	3560	5346	1075	1000	2660	5	1	534569512	19378	2.86	0.43	12	0.53	1267.00	8404.00	6870	20230302	-47.23	3520	20240111	2.98	3810	-4.86	20240109	3520	2.98	20240111	6870	-47.23	20230302	3520	2.98	20240111	2.33	N	028670	1000	5345 억	69670049	N	N	5868	N	N
44	20240115	100356	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3600	5	2	0.14	6709121755	1853913	24.18	3625	3670	3575	4670	2520	3595	3618.95	13.03	692882	-151104	3721	3657	3591	3527	3461	3690	3560	5346	1075	1000	2660	5	1	534569512	19245	2.84	0.43	12	0.35	1267.00	8404.00	6870	20230302	-47.60	3520	20240111	2.27	3810	-5.51	20240109	3520	2.27	20240111	6870	-47.60	20230302	3520	2.27	20240111	2.33	N	028670	1000	5345 억	69670049	N	N	5868	N	N
45	20240115	090357	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3650	55	2	1.53	1377018430	378715	4.94	3625	3660	3625	4670	2520	3595	3636.49	13.03	692882	70011	3721	3657	3591	3527	3461	3690	3560	5346	1075	1000	2660	5	1	534569512	19512	2.88	0.43	12	0.07	1267.00	8404.00	6870	20230302	-46.87	3520	20240111	3.69	3810	-4.20	20240109	3520	3.69	20240111	6870	-46.87	20230302	3520	3.69	20240111	2.33	N	028670	1000	5345 억	69670049	N	N	5868	N	N
46	20240112	160355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3595	50	2	1.41	27152083645	7543732	155.88	3580	3655	3525	4605	2485	3545	3599.29	12.72	784	892142	3655	3600	3560	3505	3465	3580	3485	5346	1060	1000	2620	5	1	534569512	19218	2.84	0.43	12	1.41	1267.00	8404.00	6870	20230302	-47.67	3520	20240111	2.13	3810	-5.64	20240109	3520	2.13	20240111	6870	-47.67	20230302	3520	2.13	20240111	2.22	N	028670	1000	5345 억	67980623	N	N	5868	N	N
47	20240112	150357	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3595	50	2	1.41	25638704740	7123132	147.19	3580	3655	3525	4605	2485	3545	3599.36	12.72	784	786134	3655	3600	3560	3505	3465	3580	3485	5346	1060	1000	2620	5	1	534569512	19218	2.84	0.43	12	1.33	1267.00	8404.00	6870	20230302	-47.67	3520	20240111	2.13	3810	-5.64	20240109	3520	2.13	20240111	6870	-47.67	20230302	3520	2.13	20240111	2.22	N	028670	1000	5345 억	67980623	N	N	0	N	N
48	20240112	140356	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3625	80	2	2.26	23165696020	6435669	132.98	3580	3655	3525	4605	2485	3545	3599.58	12.72	784	737486	3655	3600	3560	3505	3465	3580	3485	5346	1060	1000	2620	5	1	534569512	19378	2.86	0.43	12	1.20	1267.00	8404.00	6870	20230302	-47.23	3520	20240111	2.98	3810	-4.86	20240109	3520	2.98	20240111	6870	-47.23	20230302	3520	2.98	20240111	2.22	N	028670	1000	5345 억	67980623	N	N	0	N	N
49	20240112	130355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3600	55	2	1.55	20142428705	5598042	115.67	3580	3655	3525	4605	2485	3545	3598.12	12.72	784	407201	3655	3600	3560	3505	3465	3580	3485	5346	1060	1000	2620	5	1	534569512	19245	2.84	0.43	12	1.05	1267.00	8404.00	6870	20230302	-47.60	3520	20240111	2.27	3810	-5.51	20240109	3520	2.27	20240111	6870	-47.60	20230302	3520	2.27	20240111	2.22	N	028670	1000	5345 억	67980623	N	N	0	N	N
50	20240112	120355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3595	50	2	1.41	18413718220	5119012	105.77	3580	3655	3525	4605	2485	3545	3597.13	12.72	784	190544	3655	3600	3560	3505	3465	3580	3485	5346	1060	1000	2620	5	1	534569512	19218	2.84	0.43	12	0.96	1267.00	8404.00	6870	20230302	-47.67	3520	20240111	2.13	3810	-5.64	20240109	3520	2.13	20240111	6870	-47.67	20230302	3520	2.13	20240111	2.22	N	028670	1000	5345 억	67980623	N	N	0	N	N
51	20240112	110355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3610	65	2	1.83	16174708095	4496266	92.91	3580	3655	3525	4605	2485	3545	3597.37	12.72	784	104395	3655	3600	3560	3505	3465	3580	3485	5346	1060	1000	2620	5	1	534569512	19298	2.85	0.43	12	0.84	1267.00	8404.00	6870	20230302	-47.45	3520	20240111	2.56	3810	-5.25	20240109	3520	2.56	20240111	6870	-47.45	20230302	3520	2.56	20240111	2.22	N	028670	1000	5345 억	67980623	N	N	0	N	N
52	20240112	100356	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3565	20	2	0.56	8972840350	2500303	51.66	3580	3655	3525	4605	2485	3545	3588.70	12.72	784	-295185	3655	3600	3560	3505	3465	3580	3485	5346	1060	1000	2620	5	1	534569512	19057	2.81	0.42	12	0.47	1267.00	8404.00	6870	20230302	-48.11	3520	20240111	1.28	3810	-6.43	20240109	3520	1.28	20240111	6870	-48.11	20230302	3520	1.28	20240111	2.22	N	028670	1000	5345 억	67980623	N	N	0	N	N
53	20240112	090355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3605	60	2	1.69	3447289370	952804	19.69	3580	3655	3575	4605	2485	3545	3618.06	12.72	784	-29390	3655	3600	3560	3505	3465	3580	3485	5346	1060	1000	2620	5	1	534569512	19271	2.85	0.43	12	0.18	1267.00	8404.00	6870	20230302	-47.53	3520	20240111	2.41	3810	-5.38	20240109	3520	2.41	20240111	6870	-47.53	20230302	3520	2.41	20240111	2.22	N	028670	1000	5345 억	67980623	N	N	0	N	N
54	20240111	160353	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3545	-10	5	-0.28	16934663040	4768759	77.63	3575	3615	3520	4620	2490	3555	3551.19	12.74	109229	186766	3845	3700	3625	3480	3405	3662	3442	5346	1065	1000	2630	5	1	534569512	18950	2.80	0.42	12	0.89	1267.00	8404.00	6870	20230302	-48.40	3520	20240111	0.71	3810	-6.96	20240109	3520	0.71	20240111	6870	-48.40	20230302	3520	0.71	20240111	2.28	N	028670	1000	5345 억	68096714	N	N	391	N	N
55	20240111	150356	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3525	-30	5	-0.84	14277611970	4017718	65.40	3575	3615	3520	4620	2490	3555	3553.66	12.74	109229	104187	3845	3700	3625	3480	3405	3662	3442	5346	1065	1000	2630	5	1	534569512	18844	2.78	0.42	12	0.75	1267.00	8404.00	6870	20230302	-48.69	3520	20240111	0.14	3810	-7.48	20240109	3520	0.14	20240111	6870	-48.69	20230302	3520	0.14	20240111	2.28	N	028670	1000	5345 억	68096714	N	N	391	N	N
56	20240111	140355	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3540	-15	5	-0.42	12209587320	3432853	55.88	3575	3615	3520	4620	2490	3555	3556.69	12.74	109229	-39352	3845	3700	3625	3480	3405	3662	3442	5346	1065	1000	2630	5	1	534569512	18924	2.79	0.42	12	0.64	1267.00	8404.00	6870	20230302	-48.47	3520	20240111	0.57	3810	-7.09	20240109	3520	0.57	20240111	6870	-48.47	20230302	3520	0.57	20240111	2.28	N	028670	1000	5345 억	68096714	N	N	391	N	N
57	20240111	130353	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3535	-20	5	-0.56	10728111135	3013057	49.05	3575	3615	3525	4620	2490	3555	3560.54	12.74	109229	-69819	3845	3700	3625	3480	3405	3662	3442	5346	1065	1000	2630	5	1	534569512	18897	2.79	0.42	12	0.56	1267.00	8404.00	6870	20230302	-48.54	3525	20240111	0.28	3810	-7.22	20240109	3525	0.28	20240111	6870	-48.54	20230302	3525	0.28	20240111	2.28	N	028670	1000	5345 억	68096714	N	N	391	N	N
58	20240111	120354	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3550	-5	5	-0.14	9849653965	2764792	45.01	3575	3615	3525	4620	2490	3555	3562.53	12.74	109229	-58570	3845	3700	3625	3480	3405	3662	3442	5346	1065	1000	2630	5	1	534569512	18977	2.80	0.42	12	0.52	1267.00	8404.00	6870	20230302	-48.33	3525	20240111	0.71	3810	-6.82	20240109	3525	0.71	20240111	6870	-48.33	20230302	3525	0.71	20240111	2.28	N	028670	1000	5345 억	68096714	N	N	391	N	N
59	20240111	110356	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3530	-25	5	-0.70	8364224345	2344978	38.17	3575	3615	3525	4620	2490	3555	3566.87	12.74	109229	-112091	3845	3700	3625	3480	3405	3662	3442	5346	1065	1000	2630	5	1	534569512	18870	2.79	0.42	12	0.44	1267.00	8404.00	6870	20230302	-48.62	3525	20240111	0.14	3810	-7.35	20240109	3525	0.14	20240111	6870	-48.62	20230302	3525	0.14	20240111	2.28	N	028670	1000	5345 억	68096714	N	N	391	N	N
60	20240111	100355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3560	5	2	0.14	4691616960	1309261	21.31	3575	3615	3555	4620	2490	3555	3583.41	12.74	109229	184088	3845	3700	3625	3480	3405	3662	3442	5346	1065	1000	2630	5	1	534569512	19031	2.81	0.42	12	0.24	1267.00	8404.00	6870	20230302	-48.18	3550	20240110	0.28	3810	-6.56	20240109	3550	0.28	20240110	6870	-48.18	20230302	3550	0.28	20240110	2.28	N	028670	1000	5345 억	68096714	N	N	391	N	N
61	20240111	090354	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3600	45	2	1.27	922129985	256734	4.18	3575	3610	3575	4620	2490	3555	3591.77	12.74	109229	127973	3845	3700	3625	3480	3405	3662	3442	5346	1065	1000	2630	5	1	534569512	19245	2.84	0.43	12	0.05	1267.00	8404.00	6870	20230302	-47.60	3550	20240110	1.41	3810	-5.51	20240109	3550	1.41	20240110	6870	-47.60	20230302	3550	1.41	20240110	2.28	N	028670	1000	5345 억	68096714	N	N	391	N	N
62	20240110	160353	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3555	-185	5	-4.95	21993100400	6067447	134.80	3730	3770	3550	4860	2620	3740	3624.95	13.26	-282589	-1948704	3860	3800	3750	3690	3640	3830	3720	5346	1120	1000	2760	5	1	534569512	19004	2.81	0.42	12	1.14	1267.00	8404.00	6870	20230302	-48.25	3550	20240110	0.14	3810	-6.69	20240109	3550	0.14	20240110	6870	-48.25	20230302	3550	0.14	20240110	2.32	N	028670	1000	5345 억	70898046	N	N	391	N	N
63	20240110	150353	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3560	-180	5	-4.81	19637523380	5405286	120.08	3730	3770	3555	4860	2620	3740	3633.02	13.26	-282589	-1771360	3860	3800	3750	3690	3640	3830	3720	5346	1120	1000	2760	5	1	534569512	19031	2.81	0.42	12	1.01	1267.00	8404.00	6870	20230302	-48.18	3555	20240110	0.14	3810	-6.56	20240109	3555	0.14	20240110	6870	-48.18	20230302	3555	0.14	20240110	2.32	N	028670	1000	5345 억	70898046	N	N	1491	N	N
64	20240110	140355	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3595	-145	5	-3.88	15976028420	4379694	97.30	3730	3770	3580	4860	2620	3740	3647.75	13.26	-282589	-1555574	3860	3800	3750	3690	3640	3830	3720	5346	1120	1000	2760	5	1	534569512	19218	2.84	0.43	12	0.82	1267.00	8404.00	6870	20230302	-47.67	3580	20240110	0.42	3810	-5.64	20240109	3580	0.42	20240110	6870	-47.67	20230302	3580	0.42	20240110	2.32	N	028670	1000	5345 억	70898046	N	N	1491	N	N
65	20240110	130353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3615	-125	5	-3.34	10808683660	2944004	65.40	3730	3770	3605	4860	2620	3740	3671.42	13.26	-282589	-1038293	3860	3800	3750	3690	3640	3830	3720	5346	1120	1000	2760	5	1	534569512	19325	2.85	0.43	12	0.55	1267.00	8404.00	6870	20230302	-47.38	3600	20231227	0.42	3810	-5.12	20240109	3605	0.28	20240110	6870	-47.38	20230302	3600	0.42	20231227	2.32	N	028670	1000	5345 억	70898046	N	N	1491	N	N
66	20240110	120354	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3640	-100	5	-2.67	7966000125	2158671	47.96	3730	3770	3635	4860	2620	3740	3690.23	13.26	-282589	-666736	3860	3800	3750	3690	3640	3830	3720	5346	1120	1000	2760	5	1	534569512	19458	2.87	0.43	12	0.40	1267.00	8404.00	6870	20230302	-47.02	3600	20231227	1.11	3810	-4.46	20240109	3615	0.69	20240105	6870	-47.02	20230302	3600	1.11	20231227	2.32	N	028670	1000	5345 억	70898046	N	N	1491	N	N
67	20240110	110353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3685	-55	5	-1.47	4763574705	1283482	28.51	3730	3770	3680	4860	2620	3740	3711.44	13.26	-282589	-387475	3860	3800	3750	3690	3640	3830	3720	5346	1120	1000	2760	5	1	534569512	19699	2.91	0.44	12	0.24	1267.00	8404.00	6870	20230302	-46.36	3600	20231227	2.36	3810	-3.28	20240109	3615	1.94	20240105	6870	-46.36	20230302	3600	2.36	20231227	2.32	N	028670	1000	5345 억	70898046	N	N	1491	N	N
68	20240110	100353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3690	-50	5	-1.34	3028751565	813530	18.07	3730	3770	3680	4860	2620	3740	3722.97	13.26	-282589	-211966	3860	3800	3750	3690	3640	3830	3720	5346	1120	1000	2760	5	1	534569512	19726	2.91	0.44	12	0.15	1267.00	8404.00	6870	20230302	-46.29	3600	20231227	2.50	3810	-3.15	20240109	3615	2.07	20240105	6870	-46.29	20230302	3600	2.50	20231227	2.32	N	028670	1000	5345 억	70898046	N	N	1491	N	N
69	20240110	090353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3750	10	2	0.27	305872235	81906	1.82	3730	3755	3715	4860	2620	3740	3734.42	13.26	-282589	14536	3860	3800	3750	3690	3640	3830	3720	5346	1120	1000	2760	5	1	534569512	20046	2.96	0.45	12	0.02	1267.00	8404.00	6870	20230302	-45.41	3600	20231227	4.17	3810	-1.57	20240109	3615	3.73	20240105	6870	-45.41	20230302	3600	4.17	20231227	2.32	N	028670	1000	5345 억	70898046	N	N	1491	N	N
70	20240109	160352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3740	35	2	0.94	16671064790	4444953	151.79	3700	3810	3700	4815	2595	3705	3750.58	13.16	218115	848412	3788	3746	3688	3646	3588	3767	3667	5346	1110	1000	2740	5	1	534569512	19993	2.95	0.45	12	0.83	1267.00	8404.00	6870	20230302	-45.56	3600	20231227	3.89	3810	-1.84	20240109	3615	3.46	20240105	6870	-45.56	20230302	3600	3.89	20231227	2.30	N	028670	1000	5345 억	70329713	N	N	1491	N	N
71	20240109	150353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3740	35	2	0.94	15568454940	4149860	141.71	3700	3810	3700	4815	2595	3705	3751.56	13.16	218115	876864	3788	3746	3688	3646	3588	3767	3667	5346	1110	1000	2740	5	1	534569512	19993	2.95	0.45	12	0.78	1267.00	8404.00	6870	20230302	-45.56	3600	20231227	3.89	3810	-1.84	20240109	3615	3.46	20240105	6870	-45.56	20230302	3600	3.89	20231227	2.30	N	028670	1000	5345 억	70329713	N	N	889	N	N
72	20240109	140352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3745	40	2	1.08	14052662185	3744317	127.86	3700	3810	3700	4815	2595	3705	3753.07	13.16	218115	837942	3788	3746	3688	3646	3588	3767	3667	5346	1110	1000	2740	5	1	534569512	20020	2.96	0.45	12	0.70	1267.00	8404.00	6870	20230302	-45.49	3600	20231227	4.03	3810	-1.71	20240109	3615	3.60	20240105	6870	-45.49	20230302	3600	4.03	20231227	2.30	N	028670	1000	5345 억	70329713	N	N	889	N	N
73	20240109	130352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3775	70	2	1.89	8851140105	2367095	80.83	3700	3775	3700	4815	2595	3705	3739.24	13.16	218115	767726	3788	3746	3688	3646	3588	3767	3667	5346	1110	1000	2740	5	1	534569512	20180	2.98	0.45	12	0.44	1267.00	8404.00	6870	20230302	-45.05	3600	20231227	4.86	3805	-0.79	20240104	3615	4.43	20240105	6870	-45.05	20230302	3600	4.86	20231227	2.30	N	028670	1000	5345 억	70329713	N	N	889	N	N
74	20240109	120355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3745	40	2	1.08	6303758995	1689158	57.68	3700	3760	3700	4815	2595	3705	3731.90	13.16	218115	368830	3788	3746	3688	3646	3588	3767	3667	5346	1110	1000	2740	5	1	534569512	20020	2.96	0.45	12	0.32	1267.00	8404.00	6870	20230302	-45.49	3600	20231227	4.03	3805	-1.58	20240104	3615	3.60	20240105	6870	-45.49	20230302	3600	4.03	20231227	2.30	N	028670	1000	5345 억	70329713	N	N	889	N	N
75	20240109	110352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3725	20	2	0.54	5176516705	1387199	47.37	3700	3760	3700	4815	2595	3705	3731.64	13.16	218115	249377	3788	3746	3688	3646	3588	3767	3667	5346	1110	1000	2740	5	1	534569512	19913	2.94	0.44	12	0.26	1267.00	8404.00	6870	20230302	-45.78	3600	20231227	3.47	3805	-2.10	20240104	3615	3.04	20240105	6870	-45.78	20230302	3600	3.47	20231227	2.30	N	028670	1000	5345 억	70329713	N	N	889	N	N
76	20240109	100353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3740	35	2	0.94	3555589185	951768	32.50	3700	3760	3700	4815	2595	3705	3735.78	13.16	218115	319092	3788	3746	3688	3646	3588	3767	3667	5346	1110	1000	2740	5	1	534569512	19993	2.95	0.45	12	0.18	1267.00	8404.00	6870	20230302	-45.56	3600	20231227	3.89	3805	-1.71	20240104	3615	3.46	20240105	6870	-45.56	20230302	3600	3.89	20231227	2.30	N	028670	1000	5345 억	70329713	N	N	889	N	N
77	20240109	090352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3730	25	2	0.67	489671275	131652	4.50	3700	3745	3700	4815	2595	3705	3719.46	13.16	218115	35145	3788	3746	3688	3646	3588	3767	3667	5346	1110	1000	2740	5	1	534569512	19939	2.94	0.44	12	0.02	1267.00	8404.00	6870	20230302	-45.71	3600	20231227	3.61	3805	-1.97	20240104	3615	3.18	20240105	6870	-45.71	20230302	3600	3.61	20231227	2.30	N	028670	1000	5345 억	70329713	N	N	889	N	N
78	20240108	160352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3705	60	2	1.65	10661712320	2883452	98.33	3630	3730	3630	4735	2555	3645	3697.73	12.97	277919	501401	3751	3697	3656	3602	3561	3677	3582	5346	1090	1000	2690	5	1	534569512	19806	2.92	0.44	12	0.54	1267.00	8404.00	6870	20230302	-46.07	3600	20231227	2.92	3805	-2.63	20240104	3615	2.49	20240105	6870	-46.07	20230302	3600	2.92	20231227	2.26	N	028670	1000	5345 억	69344031	N	N	889	N	N
79	20240108	150353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3705	60	2	1.65	9867676650	2669262	91.03	3630	3730	3630	4735	2555	3645	3696.99	12.97	277919	475721	3751	3697	3656	3602	3561	3677	3582	5346	1090	1000	2690	5	1	534569512	19806	2.92	0.44	12	0.50	1267.00	8404.00	6870	20230302	-46.07	3600	20231227	2.92	3805	-2.63	20240104	3615	2.49	20240105	6870	-46.07	20230302	3600	2.92	20231227	2.26	N	028670	1000	5345 억	69344031	N	N	3896	N	N
80	20240108	140352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3700	55	2	1.51	8600517745	2327498	79.37	3630	3730	3630	4735	2555	3645	3695.41	12.97	277919	414209	3751	3697	3656	3602	3561	3677	3582	5346	1090	1000	2690	5	1	534569512	19779	2.92	0.44	12	0.44	1267.00	8404.00	6870	20230302	-46.14	3600	20231227	2.78	3805	-2.76	20240104	3615	2.35	20240105	6870	-46.14	20230302	3600	2.78	20231227	2.26	N	028670	1000	5345 억	69344031	N	N	3896	N	N
81	20240108	130351	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3685	40	2	1.10	7805853575	2112378	72.04	3630	3730	3630	4735	2555	3645	3695.55	12.97	277919	338188	3751	3697	3656	3602	3561	3677	3582	5346	1090	1000	2690	5	1	534569512	19699	2.91	0.44	12	0.40	1267.00	8404.00	6870	20230302	-46.36	3600	20231227	2.36	3805	-3.15	20240104	3615	1.94	20240105	6870	-46.36	20230302	3600	2.36	20231227	2.26	N	028670	1000	5345 억	69344031	N	N	3896	N	N
82	20240108	120353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3685	40	2	1.10	7085654695	1917103	65.38	3630	3730	3630	4735	2555	3645	3696.31	12.97	277919	323222	3751	3697	3656	3602	3561	3677	3582	5346	1090	1000	2690	5	1	534569512	19699	2.91	0.44	12	0.36	1267.00	8404.00	6870	20230302	-46.36	3600	20231227	2.36	3805	-3.15	20240104	3615	1.94	20240105	6870	-46.36	20230302	3600	2.36	20231227	2.26	N	028670	1000	5345 억	69344031	N	N	3896	N	N
83	20240108	110353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3700	55	2	1.51	5972864690	1615483	55.09	3630	3730	3630	4735	2555	3645	3697.61	12.97	277919	325143	3751	3697	3656	3602	3561	3677	3582	5346	1090	1000	2690	5	1	534569512	19779	2.92	0.44	12	0.30	1267.00	8404.00	6870	20230302	-46.14	3600	20231227	2.78	3805	-2.76	20240104	3615	2.35	20240105	6870	-46.14	20230302	3600	2.78	20231227	2.26	N	028670	1000	5345 억	69344031	N	N	3896	N	N
84	20240108	100354	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3710	65	2	1.78	4757672795	1287565	43.91	3630	3730	3630	4735	2555	3645	3695.51	12.97	277919	270506	3751	3697	3656	3602	3561	3677	3582	5346	1090	1000	2690	5	1	534569512	19833	2.93	0.44	12	0.24	1267.00	8404.00	6870	20230302	-46.00	3600	20231227	3.06	3805	-2.50	20240104	3615	2.63	20240105	6870	-46.00	20230302	3600	3.06	20231227	2.26	N	028670	1000	5345 억	69344031	N	N	3896	N	N
85	20240108	090352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3665	20	2	0.55	465397690	127810	4.36	3630	3665	3630	4735	2555	3645	3640.99	12.97	277919	13991	3751	3697	3656	3602	3561	3677	3582	5346	1090	1000	2690	5	1	534569512	19592	2.89	0.44	12	0.02	1267.00	8404.00	6870	20230302	-46.65	3600	20231227	1.81	3805	-3.68	20240104	3615	1.38	20240105	6870	-46.65	20230302	3600	1.81	20231227	2.26	N	028670	1000	5345 억	69344031	N	N	3896	N	N
86	20240105	160352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3645	-30	5	-0.82	10511443965	2877040	41.83	3710	3710	3615	4775	2575	3675	3653.63	12.88	259902	-18242	3851	3762	3716	3627	3581	3740	3605	5346	1100	1000	2710	5	1	534569512	19485	2.88	0.43	12	0.54	1267.00	8404.00	6870	20230302	-46.94	3600	20231227	1.25	3805	-4.20	20240104	3615	0.83	20240105	6870	-46.94	20230302	3600	1.25	20231227	2.24	N	028670	1000	5345 억	68862198	N	N	3896	N	N
87	20240105	150352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3640	-35	5	-0.95	9512842625	2603080	37.85	3710	3710	3615	4775	2575	3675	3654.46	12.88	259902	-78880	3851	3762	3716	3627	3581	3740	3605	5346	1100	1000	2710	5	1	534569512	19458	2.87	0.43	12	0.49	1267.00	8404.00	6870	20230302	-47.02	3600	20231227	1.11	3805	-4.34	20240104	3615	0.69	20240105	6870	-47.02	20230302	3600	1.11	20231227	2.24	N	028670	1000	5345 억	68862198	N	N	5031	N	N
88	20240105	140352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3635	-40	5	-1.09	8282468530	2264718	32.93	3710	3710	3615	4775	2575	3675	3657.17	12.88	259902	-64691	3851	3762	3716	3627	3581	3740	3605	5346	1100	1000	2710	5	1	534569512	19432	2.87	0.43	12	0.42	1267.00	8404.00	6870	20230302	-47.09	3600	20231227	0.97	3805	-4.47	20240104	3615	0.55	20240105	6870	-47.09	20230302	3600	0.97	20231227	2.24	N	028670	1000	5345 억	68862198	N	N	5031	N	N
89	20240105	130352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3660	-15	5	-0.41	6935020270	1894672	27.55	3710	3710	3615	4775	2575	3675	3660.27	12.88	259902	-5148	3851	3762	3716	3627	3581	3740	3605	5346	1100	1000	2710	5	1	534569512	19565	2.89	0.44	12	0.35	1267.00	8404.00	6870	20230302	-46.72	3600	20231227	1.67	3805	-3.81	20240104	3615	1.24	20240105	6870	-46.72	20230302	3600	1.67	20231227	2.24	N	028670	1000	5345 억	68862198	N	N	5031	N	N
90	20240105	120352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3655	-20	5	-0.54	6129977500	1674828	24.35	3710	3710	3615	4775	2575	3675	3660.06	12.88	259902	-37367	3851	3762	3716	3627	3581	3740	3605	5346	1100	1000	2710	5	1	534569512	19539	2.88	0.43	12	0.31	1267.00	8404.00	6870	20230302	-46.80	3600	20231227	1.53	3805	-3.94	20240104	3615	1.11	20240105	6870	-46.80	20230302	3600	1.53	20231227	2.24	N	028670	1000	5345 억	68862198	N	N	5031	N	N
91	20240105	110350	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3670	-5	5	-0.14	4920398460	1344464	19.55	3710	3710	3615	4775	2575	3675	3659.75	12.88	259902	-108951	3851	3762	3716	3627	3581	3740	3605	5346	1100	1000	2710	5	1	534569512	19619	2.90	0.44	12	0.25	1267.00	8404.00	6870	20230302	-46.58	3600	20231227	1.94	3805	-3.55	20240104	3615	1.52	20240105	6870	-46.58	20230302	3600	1.94	20231227	2.24	N	028670	1000	5345 억	68862198	N	N	5031	N	N
92	20240105	100354	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3680	5	2	0.14	3496288335	958084	13.93	3710	3710	3615	4775	2575	3675	3649.25	12.88	259902	-274013	3851	3762	3716	3627	3581	3740	3605	5346	1100	1000	2710	5	1	534569512	19672	2.90	0.44	12	0.18	1267.00	8404.00	6870	20230302	-46.43	3600	20231227	2.22	3805	-3.29	20240104	3615	1.80	20240105	6870	-46.43	20230302	3600	2.22	20231227	2.24	N	028670	1000	5345 억	68862198	N	N	5031	N	N
93	20240105	090351	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3665	-10	5	-0.27	466869065	126710	1.84	3710	3710	3665	4775	2575	3675	3684.56	12.88	259902	-69107	3851	3762	3716	3627	3581	3740	3605	5346	1100	1000	2710	5	1	534569512	19592	2.89	0.44	12	0.02	1267.00	8404.00	6870	20230302	-46.65	3600	20231227	1.81	3805	-3.68	20240104	3665	0.00	20240105	6870	-46.65	20230302	3600	1.81	20231227	2.24	N	028670	1000	5345 억	68862198	N	N	5031	N	N
94	20240104	160349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3675	-20	5	-0.54	25394485135	6811654	211.65	3720	3805	3670	4800	2590	3695	3728.14	12.85	14073	-45674	3825	3760	3720	3655	3615	3740	3635	5346	1105	1000	2730	5	1	534569512	19645	2.90	0.44	12	1.27	1267.00	8404.00	6870	20230302	-46.51	3600	20231227	2.08	3805	-3.42	20240104	3670	0.14	20240104	6870	-46.51	20230302	3600	2.08	20231227	2.23	N	028670	1000	5345 억	68693426	N	N	5031	N	N
95	20240104	150350	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3680	-15	5	-0.41	23447143890	6281920	195.19	3720	3805	3680	4800	2590	3695	3732.49	12.85	14073	-179409	3825	3760	3720	3655	3615	3740	3635	5346	1105	1000	2730	5	1	534569512	19672	2.90	0.44	12	1.18	1267.00	8404.00	6870	20230302	-46.43	3600	20231227	2.22	3805	-3.29	20240104	3680	0.00	20240104	6870	-46.43	20230302	3600	2.22	20231227	2.23	N	028670	1000	5345 억	68693426	N	N	13906	N	N
96	20240104	140351	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3705	10	2	0.27	20185636560	5398911	167.75	3720	3805	3685	4800	2590	3695	3738.85	12.85	14073	-218954	3825	3760	3720	3655	3615	3740	3635	5346	1105	1000	2730	5	1	534569512	19806	2.92	0.44	12	1.01	1267.00	8404.00	6870	20230302	-46.07	3600	20231227	2.92	3805	-2.63	20240104	3680	0.68	20240103	6870	-46.07	20230302	3600	2.92	20231227	2.23	N	028670	1000	5345 억	68693426	N	N	13906	N	N
97	20240104	130351	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3690	-5	5	-0.14	15135100370	4047792	125.77	3720	3805	3685	4800	2590	3695	3739.12	12.85	14073	-335902	3825	3760	3720	3655	3615	3740	3635	5346	1105	1000	2730	5	1	534569512	19726	2.91	0.44	12	0.76	1267.00	8404.00	6870	20230302	-46.29	3600	20231227	2.50	3805	-3.02	20240104	3680	0.27	20240103	6870	-46.29	20230302	3600	2.50	20231227	2.23	N	028670	1000	5345 억	68693426	N	N	13906	N	N
98	20240104	120350	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3705	10	2	0.27	13805437740	3688267	114.60	3720	3805	3690	4800	2590	3695	3743.09	12.85	14073	-186148	3825	3760	3720	3655	3615	3740	3635	5346	1105	1000	2730	5	1	534569512	19806	2.92	0.44	12	0.69	1267.00	8404.00	6870	20230302	-46.07	3600	20231227	2.92	3805	-2.63	20240104	3680	0.68	20240103	6870	-46.07	20230302	3600	2.92	20231227	2.23	N	028670	1000	5345 억	68693426	N	N	13906	N	N
99	20240104	110350	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3730	35	2	0.95	11513357975	3070692	95.41	3720	3805	3690	4800	2590	3695	3749.46	12.85	14073	-136640	3825	3760	3720	3655	3615	3740	3635	5346	1105	1000	2730	5	1	534569512	19939	2.94	0.44	12	0.57	1267.00	8404.00	6870	20230302	-45.71	3600	20231227	3.61	3805	-1.97	20240104	3680	1.36	20240103	6870	-45.71	20230302	3600	3.61	20231227	2.23	N	028670	1000	5345 억	68693426	N	N	13906	N	N
100	20240104	100350	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3730	35	2	0.95	8273463865	2202392	68.43	3720	3805	3690	4800	2590	3695	3756.62	12.85	14073	-143861	3825	3760	3720	3655	3615	3740	3635	5346	1105	1000	2730	5	1	534569512	19939	2.94	0.44	12	0.41	1267.00	8404.00	6870	20230302	-45.71	3600	20231227	3.61	3805	-1.97	20240104	3680	1.36	20240103	6870	-45.71	20230302	3600	3.61	20231227	2.23	N	028670	1000	5345 억	68693426	N	N	13906	N	N
101	20240104	090351	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3725	30	2	0.81	668029165	179688	5.58	3720	3735	3690	4800	2590	3695	3717.91	12.85	14073	-14403	3825	3760	3720	3655	3615	3740	3635	5346	1105	1000	2730	5	1	534569512	19913	2.94	0.44	12	0.03	1267.00	8404.00	6870	20230302	-45.78	3600	20231227	3.47	3785	-1.59	20240102	3680	1.22	20240103	6870	-45.78	20230302	3600	3.47	20231227	2.23	N	028670	1000	5345 억	68693426	N	N	13906	N	N
102	20240103	160349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3695	-40	5	-1.07	11838144615	3189015	99.17	3760	3785	3680	4855	2615	3735	3712.20	12.88	383079	-97487	3821	3777	3741	3697	3661	3800	3720	5346	1120	1000	2760	5	1	534569512	19752	2.92	0.44	12	0.60	1267.00	8404.00	6870	20230302	-46.22	3600	20231227	2.64	3785	0.00	20240102	3680	0.41	20240103	6870	-46.22	20230302	3600	2.64	20231227	2.33	N	028670	1000	5345 억	68862539	N	N	13906	N	N
103	20240103	150349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3695	-40	5	-1.07	10514932935	2831449	88.05	3760	3785	3680	4855	2615	3735	3713.58	12.88	383079	-77619	3821	3777	3741	3697	3661	3800	3720	5346	1120	1000	2760	5	1	534569512	19752	2.92	0.44	12	0.53	1267.00	8404.00	6870	20230302	-46.22	3600	20231227	2.64	3785	0.00	20240102	3680	0.41	20240103	6870	-46.22	20230302	3600	2.64	20231227	2.33	N	028670	1000	5345 억	68862539	N	N	42374	N	N
104	20240103	140347	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3695	-40	5	-1.07	9238829285	2486164	77.31	3760	3785	3680	4855	2615	3735	3716.06	12.88	383079	-81290	3821	3777	3741	3697	3661	3800	3720	5346	1120	1000	2760	5	1	534569512	19752	2.92	0.44	12	0.47	1267.00	8404.00	6870	20230302	-46.22	3600	20231227	2.64	3785	0.00	20240102	3680	0.41	20240103	6870	-46.22	20230302	3600	2.64	20231227	2.33	N	028670	1000	5345 억	68862539	N	N	42374	N	N
105	20240103	130349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3710	-25	5	-0.67	7891042435	2121764	65.98	3760	3785	3680	4855	2615	3735	3719.06	12.88	383079	-24887	3821	3777	3741	3697	3661	3800	3720	5346	1120	1000	2760	5	1	534569512	19833	2.93	0.44	12	0.40	1267.00	8404.00	6870	20230302	-46.00	3600	20231227	3.06	3785	0.00	20240102	3680	0.82	20240103	6870	-46.00	20230302	3600	3.06	20231227	2.33	N	028670	1000	5345 억	68862539	N	N	42374	N	N
106	20240103	120351	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3715	-20	5	-0.54	7100512375	1908857	59.36	3760	3785	3680	4855	2615	3735	3719.73	12.88	383079	-42876	3821	3777	3741	3697	3661	3800	3720	5346	1120	1000	2760	5	1	534569512	19859	2.93	0.44	12	0.36	1267.00	8404.00	6870	20230302	-45.92	3600	20231227	3.19	3785	0.00	20240102	3680	0.95	20240103	6870	-45.92	20230302	3600	3.19	20231227	2.33	N	028670	1000	5345 억	68862539	N	N	42374	N	N
107	20240103	110348	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3710	-25	5	-0.67	6288761200	1690639	52.58	3760	3785	3680	4855	2615	3735	3719.71	12.88	383079	-84962	3821	3777	3741	3697	3661	3800	3720	5346	1120	1000	2760	5	1	534569512	19833	2.93	0.44	12	0.32	1267.00	8404.00	6870	20230302	-46.00	3600	20231227	3.06	3785	0.00	20240102	3680	0.82	20240103	6870	-46.00	20230302	3600	3.06	20231227	2.33	N	028670	1000	5345 억	68862539	N	N	42374	N	N
108	20240103	100348	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3715	-20	5	-0.54	3822178665	1023881	31.84	3760	3785	3705	4855	2615	3735	3733.02	12.88	383079	-200730	3821	3777	3741	3697	3661	3800	3720	5346	1120	1000	2760	5	1	534569512	19859	2.93	0.44	12	0.19	1267.00	8404.00	6870	20230302	-45.92	3600	20231227	3.19	3785	0.00	20240102	3705	0.27	20240103	6870	-45.92	20230302	3600	3.19	20231227	2.33	N	028670	1000	5345 억	68862539	N	N	42374	N	N
109	20240103	090347	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3755	20	2	0.54	859526360	228482	7.11	3760	3785	3740	4855	2615	3735	3762.50	12.88	383079	3195	3821	3777	3741	3697	3661	3800	3720	5346	1120	1000	2760	5	1	534569512	20073	2.96	0.45	12	0.04	1267.00	8404.00	6870	20230302	-45.34	3600	20231227	4.31	3785	0.00	20240102	3705	1.35	20240102	6870	-45.34	20230302	3600	4.31	20231227	2.33	N	028670	1000	5345 억	68862539	N	N	42374	N	N
110	20240102	160348	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3735	0	3	0.00	11766312265	3147140	59.76	3715	3785	3705	4855	2615	3735	3738.78	12.79	916505	105396	3851	3792	3701	3642	3551	3822	3672	5346	1120	1000	2760	5	1	534569512	19966	2.95	0.44	12	0.59	1267.00	8404.00	6870	20230302	-45.63	3600	20231227	3.75	3785	-1.32	20240102	3705	0.81	20240102	6870	-45.63	20230302	3600	3.75	20231227	2.31	N	028670	1000	5345 억	68355784	N	N	42374	N	N
111	20240102	150347	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3750	15	2	0.40	10447748940	2794390	53.06	3715	3785	3705	4855	2615	3735	3738.85	12.79	916505	68755	3851	3792	3701	3642	3551	3822	3672	5346	1120	1000	2760	5	1	534569512	20046	2.96	0.45	12	0.52	1267.00	8404.00	6870	20230302	-45.41	3600	20231227	4.17	3785	-0.92	20240102	3705	1.21	20240102	6870	-45.41	20230302	3600	4.17	20231227	2.31	N	028670	1000	5345 억	68355784	N	N	13650	N	N
112	20240102	140349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3740	5	2	0.13	9045100880	2420380	45.96	3715	3785	3705	4855	2615	3735	3737.07	12.79	916505	-19384	3851	3792	3701	3642	3551	3822	3672	5346	1120	1000	2760	5	1	534569512	19993	2.95	0.45	12	0.45	1267.00	8404.00	6870	20230302	-45.56	3600	20231227	3.89	3785	-1.19	20240102	3705	0.94	20240102	6870	-45.56	20230302	3600	3.89	20231227	2.31	N	028670	1000	5345 억	68355784	N	N	13650	N	N
113	20240102	130346	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3740	5	2	0.13	8280445315	2216012	42.08	3715	3785	3705	4855	2615	3735	3736.66	12.79	916505	-16048	3851	3792	3701	3642	3551	3822	3672	5346	1120	1000	2760	5	1	534569512	19993	2.95	0.45	12	0.41	1267.00	8404.00	6870	20230302	-45.56	3600	20231227	3.89	3785	-1.19	20240102	3705	0.94	20240102	6870	-45.56	20230302	3600	3.89	20231227	2.31	N	028670	1000	5345 억	68355784	N	N	13650	N	N
114	20240102	120346	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3750	15	2	0.40	6673959930	1786385	33.92	3715	3785	3705	4855	2615	3735	3736.02	12.79	916505	-132685	3851	3792	3701	3642	3551	3822	3672	5346	1120	1000	2760	5	1	534569512	20046	2.96	0.45	12	0.33	1267.00	8404.00	6870	20230302	-45.41	3600	20231227	4.17	3785	-0.92	20240102	3705	1.21	20240102	6870	-45.41	20230302	3600	4.17	20231227	2.31	N	028670	1000	5345 억	68355784	N	N	13650	N	N
115	20240102	110346	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3740	5	2	0.13	4736658610	1271245	24.14	3715	3755	3705	4855	2615	3735	3725.87	12.79	916505	-256953	3851	3792	3701	3642	3551	3822	3672	5346	1120	1000	2760	5	1	534569512	19993	2.95	0.45	12	0.24	1267.00	8404.00	6870	20230302	-45.56	3600	20231227	3.89	3755	-0.40	20240102	3705	0.94	20240102	6870	-45.56	20230302	3600	3.89	20231227	2.31	N	028670	1000	5345 억	68355784	N	N	13650	N	N
116	20240102	100342	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3735	0	3	0.00	1183176590	317581	6.03	3715	3755	3705	4855	2615	3735	3725.02	12.79	916505	-108730	3851	3792	3701	3642	3551	3822	3672	5346	1120	1000	2760	5	1	534569512	19966	2.95	0.44	12	0.06	1267.00	8404.00	6870	20230302	-45.63	3600	20231227	3.75	3755	-0.53	20240102	3705	0.81	20240102	6870	-45.63	20230302	3600	3.75	20231227	2.31	N	028670	1000	5345 억	68355784	N	N	13650	N	N
117	20240102	090339	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3735	0	3	0.00	0	0	0.00	0	0	0	4855	2615	3735	0.00	12.79	916505	0	3851	3792	3701	3642	3551	3822	3672	5346	1120	1000	2760	5	1	534569512	19966	2.95	0.44	12	0.00	1267.00	8404.00	6870	20230302	-45.63	3600	20231227	3.75	0	0.00	0	0	0.00	0	6870	-45.63	20230302	3600	3.75	20231227	2.31	N	028670	1000	5345 억	68355784	N	N	13650	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History