KissMeData/180640/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 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	120918	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77600	2300	2	3.05	4003031500	52372	75.31	76000	78300	74400	97800	52800	75300	76434.57	19.45	0	7075	77433	76366	75033	73966	72633	76900	74500	1669	22500	2500	54210	100	1	66762279	51808	7.64	2.11	12	0.08	10161.00	36757.00	83900	20240111	-7.51	39050	20230117	98.72	83900	-7.51	20240111	71400	8.68	20240102	83900	-7.51	20240111	39200	97.96	20230502	0.07	N	180640	2500	1669 억	12984913	N	N	132	N	N
3	20240123	110914	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77600	2300	2	3.05	2940142700	38734	55.70	76000	77800	74400	97800	52800	75300	75905.99	19.45	0	7715	77433	76366	75033	73966	72633	76900	74500	1669	22500	2500	54210	100	1	66762279	51808	7.64	2.11	12	0.06	10161.00	36757.00	83900	20240111	-7.51	39050	20230117	98.72	83900	-7.51	20240111	71400	8.68	20240102	83900	-7.51	20240111	39200	97.96	20230502	0.07	N	180640	2500	1669 억	12984913	N	N	132	N	N
4	20240123	100915	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75400	100	2	0.13	1337314200	17801	25.60	76000	76200	74400	97800	52800	75300	75125.79	19.45	0	5293	77433	76366	75033	73966	72633	76900	74500	1669	22500	2500	54210	100	1	66762279	50339	7.42	2.05	12	0.03	10161.00	36757.00	83900	20240111	-10.13	39050	20230117	93.09	83900	-10.13	20240111	71400	5.60	20240102	83900	-10.13	20240111	39200	92.35	20230502	0.07	N	180640	2500	1669 억	12984913	N	N	132	N	N
5	20240123	090915	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	74700	-600	5	-0.80	176999700	2353	3.38	76000	76200	74400	97800	52800	75300	75222.99	19.45	0	-47	77433	76366	75033	73966	72633	76900	74500	1669	22500	2500	54210	100	1	66762279	49871	7.35	2.03	12	0.00	10161.00	36757.00	83900	20240111	-10.97	39050	20230117	91.29	83900	-10.97	20240111	71400	4.62	20240102	83900	-10.97	20240111	39200	90.56	20230502	0.07	N	180640	2500	1669 억	12984913	N	N	132	N	N
6	20240119	160909	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	74000	-1600	5	-2.12	10780279400	144633	134.21	76100	76300	73800	98200	53000	75600	74535.72	19.39	0	47190	79333	77466	76033	74166	72733	76750	73450	1669	22600	2500	54430	100	1	66762279	49404	7.28	2.01	12	0.22	10161.00	36757.00	83900	20240111	-11.80	38050	20230113	94.48	83900	-11.80	20240111	71400	3.64	20240102	83900	-11.80	20240111	39200	88.78	20230502	0.09	N	180640	2500	1669 억	12946056	N	N	319	N	N
7	20240119	150911	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	74400	-1200	5	-1.59	9686649000	129878	120.52	76100	76300	73800	98200	53000	75600	74582.68	19.39	0	44059	79333	77466	76033	74166	72733	76750	73450	1669	22600	2500	54430	100	1	66762279	49671	7.32	2.02	12	0.19	10161.00	36757.00	83900	20240111	-11.32	38050	20230113	95.53	83900	-11.32	20240111	71400	4.20	20240102	83900	-11.32	20240111	39200	89.80	20230502	0.09	N	180640	2500	1669 억	12946056	N	N	158	N	N
8	20240119	140909	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	74300	-1300	5	-1.72	7792250500	104382	96.86	76100	76300	73900	98200	53000	75600	74651.29	19.39	0	35697	79333	77466	76033	74166	72733	76750	73450	1669	22600	2500	54430	100	1	66762279	49604	7.31	2.02	12	0.16	10161.00	36757.00	83900	20240111	-11.44	38050	20230113	95.27	83900	-11.44	20240111	71400	4.06	20240102	83900	-11.44	20240111	39200	89.54	20230502	0.09	N	180640	2500	1669 억	12946056	N	N	158	N	N
9	20240119	130910	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	74500	-1100	5	-1.46	5963967500	79887	74.13	76100	76300	73900	98200	53000	75600	74655.04	19.39	0	26211	79333	77466	76033	74166	72733	76750	73450	1669	22600	2500	54430	100	1	66762279	49738	7.33	2.03	12	0.12	10161.00	36757.00	83900	20240111	-11.20	38050	20230113	95.80	83900	-11.20	20240111	71400	4.34	20240102	83900	-11.20	20240111	39200	90.05	20230502	0.09	N	180640	2500	1669 억	12946056	N	N	158	N	N
10	20240119	120913	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	74700	-900	5	-1.19	4840273200	64848	60.18	76100	76300	73900	98200	53000	75600	74640.28	19.39	0	21322	79333	77466	76033	74166	72733	76750	73450	1669	22600	2500	54430	100	1	66762279	49871	7.35	2.03	12	0.10	10161.00	36757.00	83900	20240111	-10.97	38050	20230113	96.32	83900	-10.97	20240111	71400	4.62	20240102	83900	-10.97	20240111	39200	90.56	20230502	0.09	N	180640	2500	1669 억	12946056	N	N	158	N	N
11	20240119	110912	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	74600	-1000	5	-1.32	3670452700	49202	45.66	76100	76300	73900	98200	53000	75600	74599.66	19.39	0	15864	79333	77466	76033	74166	72733	76750	73450	1669	22600	2500	54430	100	1	66762279	49805	7.34	2.03	12	0.07	10161.00	36757.00	83900	20240111	-11.08	38050	20230113	96.06	83900	-11.08	20240111	71400	4.48	20240102	83900	-11.08	20240111	39200	90.31	20230502	0.09	N	180640	2500	1669 억	12946056	N	N	158	N	N
12	20240119	100916	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	74900	-700	5	-0.93	2330880200	31242	28.99	76100	76300	73900	98200	53000	75600	74607.27	19.39	0	6562	79333	77466	76033	74166	72733	76750	73450	1669	22600	2500	54430	100	1	66762279	50005	7.37	2.04	12	0.05	10161.00	36757.00	83900	20240111	-10.73	38050	20230113	96.85	83900	-10.73	20240111	71400	4.90	20240102	83900	-10.73	20240111	39200	91.07	20230502	0.09	N	180640	2500	1669 억	12946056	N	N	158	N	N
13	20240119	090910	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75100	-500	5	-0.66	176359600	2332	2.16	76100	76300	74700	98200	53000	75600	75625.90	19.39	0	531	79333	77466	76033	74166	72733	76750	73450	1669	22600	2500	54430	100	1	66762279	50138	7.39	2.04	12	0.00	10161.00	36757.00	83900	20240111	-10.49	38050	20230113	97.37	83900	-10.49	20240111	71400	5.18	20240102	83900	-10.49	20240111	39200	91.58	20230502	0.09	N	180640	2500	1669 억	12946056	N	N	158	N	N
14	20240118	160908	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75600	-500	5	-0.66	8143872300	107709	65.26	77800	77900	74600	98900	53300	76100	75609.96	19.35	0	24805	83433	79766	77733	74066	72033	78750	73050	1669	22800	2500	54790	100	1	66762279	50472	7.44	2.06	12	0.16	10161.00	36757.00	83900	20240111	-9.89	37500	20230112	101.60	83900	-9.89	20240111	71400	5.88	20240102	83900	-9.89	20240111	39200	92.86	20230502	0.09	N	180640	2500	1669 억	12917365	N	N	158	N	N
15	20240118	150909	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75400	-700	5	-0.92	6593380200	87200	52.83	77800	77900	74600	98900	53300	76100	75612.16	19.35	0	21131	83433	79766	77733	74066	72033	78750	73050	1669	22800	2500	54790	100	1	66762279	50339	7.42	2.05	12	0.13	10161.00	36757.00	83900	20240111	-10.13	37500	20230112	101.07	83900	-10.13	20240111	71400	5.60	20240102	83900	-10.13	20240111	39200	92.35	20230502	0.09	N	180640	2500	1669 억	12917365	N	N	131	N	N
16	20240118	140909	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75100	-1000	5	-1.31	5539763600	73165	44.33	77800	77900	74600	98900	53300	76100	75716.03	19.35	0	15882	83433	79766	77733	74066	72033	78750	73050	1669	22800	2500	54790	100	1	66762279	50138	7.39	2.04	12	0.11	10161.00	36757.00	83900	20240111	-10.49	37500	20230112	100.27	83900	-10.49	20240111	71400	5.18	20240102	83900	-10.49	20240111	39200	91.58	20230502	0.09	N	180640	2500	1669 억	12917365	N	N	131	N	N
17	20240118	130907	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75800	-300	5	-0.39	4240297700	55888	33.86	77800	77900	74600	98900	53300	76100	75871.34	19.35	0	10766	83433	79766	77733	74066	72033	78750	73050	1669	22800	2500	54790	100	1	66762279	50606	7.46	2.06	12	0.08	10161.00	36757.00	83900	20240111	-9.65	37500	20230112	102.13	83900	-9.65	20240111	71400	6.16	20240102	83900	-9.65	20240111	39200	93.37	20230502	0.09	N	180640	2500	1669 억	12917365	N	N	131	N	N
18	20240118	120910	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	74700	-1400	5	-1.84	3149980400	41400	25.08	77800	77900	74700	98900	53300	76100	76086.48	19.35	0	4898	83433	79766	77733	74066	72033	78750	73050	1669	22800	2500	54790	100	1	66762279	49871	7.35	2.03	12	0.06	10161.00	36757.00	83900	20240111	-10.97	37500	20230112	99.20	83900	-10.97	20240111	71400	4.62	20240102	83900	-10.97	20240111	39200	90.56	20230502	0.09	N	180640	2500	1669 억	12917365	N	N	131	N	N
19	20240118	110911	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75600	-500	5	-0.66	2115090400	27633	16.74	77800	77900	75400	98900	53300	76100	76542.19	19.35	0	4086	83433	79766	77733	74066	72033	78750	73050	1669	22800	2500	54790	100	1	66762279	50472	7.44	2.06	12	0.04	10161.00	36757.00	83900	20240111	-9.89	37500	20230112	101.60	83900	-9.89	20240111	71400	5.88	20240102	83900	-9.89	20240111	39200	92.86	20230502	0.09	N	180640	2500	1669 억	12917365	N	N	131	N	N
20	20240118	100906	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75900	-200	5	-0.26	1333863300	17342	10.51	77800	77900	75800	98900	53300	76100	76915.19	19.35	0	340	83433	79766	77733	74066	72033	78750	73050	1669	22800	2500	54790	100	1	66762279	50673	7.47	2.06	12	0.03	10161.00	36757.00	83900	20240111	-9.54	37500	20230112	102.40	83900	-9.54	20240111	71400	6.30	20240102	83900	-9.54	20240111	39200	93.62	20230502	0.09	N	180640	2500	1669 억	12917365	N	N	131	N	N
21	20240118	090907	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77200	1100	2	1.45	285969200	3713	2.25	77800	77800	76400	98900	53300	76100	77018.37	19.35	0	-477	83433	79766	77733	74066	72033	78750	73050	1669	22800	2500	54790	100	1	66762279	51540	7.60	2.10	12	0.01	10161.00	36757.00	83900	20240111	-7.99	37500	20230112	105.87	83900	-7.99	20240111	71400	8.12	20240102	83900	-7.99	20240111	39200	96.94	20230502	0.09	N	180640	2500	1669 억	12917365	N	N	131	N	N
22	20240117	160905	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76100	-4100	5	-5.11	12708860400	164932	197.55	79500	81400	75700	104200	56200	80200	77054.61	19.34	0	69798	81733	80966	79733	78966	77733	81350	79350	1669	24000	2500	57740	100	1	66762279	50806	7.49	2.07	12	0.25	10161.00	36757.00	83900	20240111	-9.30	37500	20230112	102.93	83900	-9.30	20240111	71400	6.58	20240102	83900	-9.30	20240111	39050	94.88	20230117	0.08	N	180640	2500	1669 억	12913131	N	N	131	N	N
23	20240117	150908	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76500	-3700	5	-4.61	11157402500	144556	173.14	79500	81400	75700	104200	56200	80200	77182.92	19.34	0	57603	81733	80966	79733	78966	77733	81350	79350	1669	24000	2500	57740	100	1	66762279	51073	7.53	2.08	12	0.22	10161.00	36757.00	83900	20240111	-8.82	37500	20230112	104.00	83900	-8.82	20240111	71400	7.14	20240102	83900	-8.82	20240111	39050	95.90	20230117	0.08	N	180640	2500	1669 억	12913131	N	N	378	N	N
24	20240117	140905	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76100	-4100	5	-5.11	8793940800	113599	136.06	79500	81400	75700	104200	56200	80200	77410.93	19.34	0	40388	81733	80966	79733	78966	77733	81350	79350	1669	24000	2500	57740	100	1	66762279	50806	7.49	2.07	12	0.17	10161.00	36757.00	83900	20240111	-9.30	37500	20230112	102.93	83900	-9.30	20240111	71400	6.58	20240102	83900	-9.30	20240111	39050	94.88	20230117	0.08	N	180640	2500	1669 억	12913131	N	N	378	N	N
25	20240117	130905	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77100	-3100	5	-3.87	6408908200	82614	98.95	79500	81400	75700	104200	56200	80200	77574.98	19.34	0	25162	81733	80966	79733	78966	77733	81350	79350	1669	24000	2500	57740	100	1	66762279	51474	7.59	2.10	12	0.12	10161.00	36757.00	83900	20240111	-8.10	37500	20230112	105.60	83900	-8.10	20240111	71400	7.98	20240102	83900	-8.10	20240111	39050	97.44	20230117	0.08	N	180640	2500	1669 억	12913131	N	N	378	N	N
26	20240117	120908	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76300	-3900	5	-4.86	4780355200	61452	73.60	79500	81400	75700	104200	56200	80200	77788.14	19.34	0	14887	81733	80966	79733	78966	77733	81350	79350	1669	24000	2500	57740	100	1	66762279	50940	7.51	2.08	12	0.09	10161.00	36757.00	83900	20240111	-9.06	37500	20230112	103.47	83900	-9.06	20240111	71400	6.86	20240102	83900	-9.06	20240111	39050	95.39	20230117	0.08	N	180640	2500	1669 억	12913131	N	N	378	N	N
27	20240117	110908	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77400	-2800	5	-3.49	3727404900	47687	57.12	79500	81400	75700	104200	56200	80200	78161.87	19.34	0	10836	81733	80966	79733	78966	77733	81350	79350	1669	24000	2500	57740	100	1	66762279	51674	7.62	2.11	12	0.07	10161.00	36757.00	83900	20240111	-7.75	37500	20230112	106.40	83900	-7.75	20240111	71400	8.40	20240102	83900	-7.75	20240111	39050	98.21	20230117	0.08	N	180640	2500	1669 억	12913131	N	N	378	N	N
28	20240117	100905	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78500	-1700	5	-2.12	1532462400	19167	22.96	79500	81400	78500	104200	56200	80200	79952.54	19.34	0	6010	81733	80966	79733	78966	77733	81350	79350	1669	24000	2500	57740	100	1	66762279	52408	7.73	2.14	12	0.03	10161.00	36757.00	83900	20240111	-6.44	37500	20230112	109.33	83900	-6.44	20240111	71400	9.94	20240102	83900	-6.44	20240111	39050	101.02	20230117	0.08	N	180640	2500	1669 억	12913131	N	N	378	N	N
29	20240117	090908	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80000	-200	5	-0.25	415058500	5166	6.19	79500	81400	79000	104200	56200	80200	80345.65	19.34	0	2016	81733	80966	79733	78966	77733	81350	79350	1669	24000	2500	57740	100	1	66762279	53410	7.87	2.18	12	0.01	10161.00	36757.00	83900	20240111	-4.65	37500	20230112	113.33	83900	-4.65	20240111	71400	12.04	20240102	83900	-4.65	20240111	39050	104.87	20230117	0.08	N	180640	2500	1669 억	12913131	N	N	378	N	N
30	20240116	160904	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80200	500	2	0.63	6663984400	83477	81.22	78500	80500	78500	103600	55800	79700	79829.99	19.27	0	26259	81633	80666	78933	77966	76233	81150	78450	1669	23900	2500	57380	100	1	66762279	53543	7.89	2.18	12	0.13	10161.00	36757.00	83900	20240111	-4.41	37150	20230110	115.88	83900	-4.41	20240111	71400	12.32	20240102	83900	-4.41	20240111	38600	107.77	20230116	0.07	N	180640	2500	1669 억	12866273	N	N	378	N	N
31	20240116	150902	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80000	300	2	0.38	5530210800	69336	67.46	78500	80500	78500	103600	55800	79700	79759.59	19.27	0	22120	81633	80666	78933	77966	76233	81150	78450	1669	23900	2500	57380	100	1	66762279	53410	7.87	2.18	12	0.10	10161.00	36757.00	83900	20240111	-4.65	37150	20230110	115.34	83900	-4.65	20240111	71400	12.04	20240102	83900	-4.65	20240111	38600	107.25	20230116	0.07	N	180640	2500	1669 억	12866273	N	N	394	N	N
32	20240116	140905	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79900	200	2	0.25	3818060700	47920	46.62	78500	80500	78500	103600	55800	79700	79675.72	19.27	0	16448	81633	80666	78933	77966	76233	81150	78450	1669	23900	2500	57380	100	1	66762279	53343	7.86	2.17	12	0.07	10161.00	36757.00	83900	20240111	-4.77	37150	20230110	115.07	83900	-4.77	20240111	71400	11.90	20240102	83900	-4.77	20240111	38600	106.99	20230116	0.07	N	180640	2500	1669 억	12866273	N	N	394	N	N
33	20240116	130906	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79900	200	2	0.25	3084002800	38704	37.66	78500	80500	78500	103600	55800	79700	79681.76	19.27	0	13346	81633	80666	78933	77966	76233	81150	78450	1669	23900	2500	57380	100	1	66762279	53343	7.86	2.17	12	0.06	10161.00	36757.00	83900	20240111	-4.77	37150	20230110	115.07	83900	-4.77	20240111	71400	11.90	20240102	83900	-4.77	20240111	38600	106.99	20230116	0.07	N	180640	2500	1669 억	12866273	N	N	394	N	N
34	20240116	120904	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79900	200	2	0.25	2637091400	33111	32.21	78500	80500	78500	103600	55800	79700	79643.97	19.27	0	11059	81633	80666	78933	77966	76233	81150	78450	1669	23900	2500	57380	100	1	66762279	53343	7.86	2.17	12	0.05	10161.00	36757.00	83900	20240111	-4.77	37150	20230110	115.07	83900	-4.77	20240111	71400	11.90	20240102	83900	-4.77	20240111	38600	106.99	20230116	0.07	N	180640	2500	1669 억	12866273	N	N	394	N	N
35	20240116	110903	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80000	300	2	0.38	2045622600	25722	25.03	78500	80500	78500	103600	55800	79700	79528.13	19.27	0	8211	81633	80666	78933	77966	76233	81150	78450	1669	23900	2500	57380	100	1	66762279	53410	7.87	2.18	12	0.04	10161.00	36757.00	83900	20240111	-4.65	37150	20230110	115.34	83900	-4.65	20240111	71400	12.04	20240102	83900	-4.65	20240111	38600	107.25	20230116	0.07	N	180640	2500	1669 억	12866273	N	N	394	N	N
36	20240116	100903	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79400	-300	5	-0.38	1513439800	19027	18.51	78500	80500	78500	103600	55800	79700	79541.69	19.27	0	4906	81633	80666	78933	77966	76233	81150	78450	1669	23900	2500	57380	100	1	66762279	53009	7.81	2.16	12	0.03	10161.00	36757.00	83900	20240111	-5.36	37150	20230110	113.73	83900	-5.36	20240111	71400	11.20	20240102	83900	-5.36	20240111	38600	105.70	20230116	0.07	N	180640	2500	1669 억	12866273	N	N	394	N	N
37	20240116	090900	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79100	-600	5	-0.75	332834300	4212	4.10	78500	79700	78500	103600	55800	79700	79020.49	19.27	0	860	81633	80666	78933	77966	76233	81150	78450	1669	23900	2500	57380	100	1	66762279	52809	7.78	2.15	12	0.01	10161.00	36757.00	83900	20240111	-5.72	37150	20230110	112.92	83900	-5.72	20240111	71400	10.78	20240102	83900	-5.72	20240111	38600	104.92	20230116	0.07	N	180640	2500	1669 억	12866273	N	N	394	N	N
38	20240115	160901	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79700	1700	2	2.18	8105231700	102693	29.60	77900	79900	77200	101400	54600	78000	78926.48	19.21	-1273	39417	87666	82832	78566	73732	69466	80700	71600	1669	23400	2500	56160	100	1	66762279	53210	7.84	2.17	12	0.15	10161.00	36757.00	83900	20240111	-5.01	36050	20230109	121.08	83900	-5.01	20240111	71400	11.62	20240102	83900	-5.01	20240111	38600	106.48	20230116	0.08	N	180640	2500	1669 억	12826817	N	N	394	N	N
39	20240115	150901	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79500	1500	2	1.92	7147707900	90680	26.13	77900	79600	77200	101400	54600	78000	78823.54	19.21	-1273	37254	87666	82832	78566	73732	69466	80700	71600	1669	23400	2500	56160	100	1	66762279	53076	7.82	2.16	12	0.14	10161.00	36757.00	83900	20240111	-5.24	36050	20230109	120.53	83900	-5.24	20240111	71400	11.34	20240102	83900	-5.24	20240111	38600	105.96	20230116	0.08	N	180640	2500	1669 억	12826817	N	N	68	N	N
40	20240115	140901	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79200	1200	2	1.54	5939873600	75468	21.75	77900	79400	77200	101400	54600	78000	78707.30	19.21	-1273	28219	87666	82832	78566	73732	69466	80700	71600	1669	23400	2500	56160	100	1	66762279	52876	7.79	2.15	12	0.11	10161.00	36757.00	83900	20240111	-5.60	36050	20230109	119.69	83900	-5.60	20240111	71400	10.92	20240102	83900	-5.60	20240111	38600	105.18	20230116	0.08	N	180640	2500	1669 억	12826817	N	N	68	N	N
41	20240115	130859	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79000	1000	2	1.28	4967857400	63184	18.21	77900	79400	77200	101400	54600	78000	78625.37	19.21	-1273	21327	87666	82832	78566	73732	69466	80700	71600	1669	23400	2500	56160	100	1	66762279	52742	7.77	2.15	12	0.09	10161.00	36757.00	83900	20240111	-5.84	36050	20230109	119.14	83900	-5.84	20240111	71400	10.64	20240102	83900	-5.84	20240111	38600	104.66	20230116	0.08	N	180640	2500	1669 억	12826817	N	N	68	N	N
42	20240115	120901	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78300	300	2	0.38	4368854900	55578	16.02	77900	79400	77200	101400	54600	78000	78607.77	19.21	-1273	18392	87666	82832	78566	73732	69466	80700	71600	1669	23400	2500	56160	100	1	66762279	52275	7.71	2.13	12	0.08	10161.00	36757.00	83900	20240111	-6.67	36050	20230109	117.20	83900	-6.67	20240111	71400	9.66	20240102	83900	-6.67	20240111	38600	102.85	20230116	0.08	N	180640	2500	1669 억	12826817	N	N	68	N	N
43	20240115	110900	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78500	500	2	0.64	3552201100	45215	13.03	77900	79400	77200	101400	54600	78000	78562.61	19.21	-1273	12015	87666	82832	78566	73732	69466	80700	71600	1669	23400	2500	56160	100	1	66762279	52408	7.73	2.14	12	0.07	10161.00	36757.00	83900	20240111	-6.44	36050	20230109	117.75	83900	-6.44	20240111	71400	9.94	20240102	83900	-6.44	20240111	38600	103.37	20230116	0.08	N	180640	2500	1669 억	12826817	N	N	68	N	N
44	20240115	100857	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78900	900	2	1.15	2550005400	32475	9.36	77900	79400	77200	101400	54600	78000	78522.32	19.21	-1273	7655	87666	82832	78566	73732	69466	80700	71600	1669	23400	2500	56160	100	1	66762279	52675	7.76	2.15	12	0.05	10161.00	36757.00	83900	20240111	-5.96	36050	20230109	118.86	83900	-5.96	20240111	71400	10.50	20240102	83900	-5.96	20240111	38600	104.40	20230116	0.08	N	180640	2500	1669 억	12826817	N	N	68	N	N
45	20240115	090859	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78500	500	2	0.64	811678100	10330	2.98	77900	79300	77200	101400	54600	78000	78575.56	19.21	-1273	2266	87666	82832	78566	73732	69466	80700	71600	1669	23400	2500	56160	100	1	66762279	52408	7.73	2.14	12	0.02	10161.00	36757.00	83900	20240111	-6.44	36050	20230109	117.75	83900	-6.44	20240111	71400	9.94	20240102	83900	-6.44	20240111	38600	103.37	20230116	0.08	N	180640	2500	1669 억	12826817	N	N	68	N	N
46	20240112	160911	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78000	-5000	5	-6.02	26192862100	335647	250.87	83000	83400	74300	107900	58100	83000	78036.96	19.03	-14571	116281	85333	84166	82733	81566	80133	84750	82150	1669	24900	2500	59760	100	1	66762279	52075	7.68	2.12	12	0.50	10161.00	36757.00	83900	20240111	-7.03	35050	20230106	122.54	83900	-7.03	20240111	71400	9.24	20240102	83900	-7.03	20240111	37500	108.00	20230112	0.09	N	180640	2500	1669 억	12703913	N	N	68	N	N
47	20240112	150858	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78100	-4900	5	-5.90	24706102700	316565	236.61	83000	83400	74300	107900	58100	83000	78044.33	19.03	-14571	112380	85333	84166	82733	81566	80133	84750	82150	1669	24900	2500	59760	100	1	66762279	52141	7.69	2.12	12	0.47	10161.00	36757.00	83900	20240111	-6.91	35050	20230106	122.82	83900	-6.91	20240111	71400	9.38	20240102	83900	-6.91	20240111	37500	108.27	20230112	0.09	N	180640	2500	1669 억	12703913	N	N	144	N	N
48	20240112	140858	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76200	-6800	5	-8.19	19377911000	247676	185.12	83000	83400	74300	107900	58100	83000	78238.95	19.03	-14571	98810	85333	84166	82733	81566	80133	84750	82150	1669	24900	2500	59760	100	1	66762279	50873	7.50	2.07	12	0.37	10161.00	36757.00	83900	20240111	-9.18	35050	20230106	117.40	83900	-9.18	20240111	71400	6.72	20240102	83900	-9.18	20240111	37500	103.20	20230112	0.09	N	180640	2500	1669 억	12703913	N	N	144	N	N
49	20240112	130853	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76000	-7000	5	-8.43	14002757900	176317	131.78	83000	83400	75900	107900	58100	83000	79418.08	19.03	-14571	65592	85333	84166	82733	81566	80133	84750	82150	1669	24900	2500	59760	100	1	66762279	50739	7.48	2.07	12	0.26	10161.00	36757.00	83900	20240111	-9.42	35050	20230106	116.83	83900	-9.42	20240111	71400	6.44	20240102	83900	-9.42	20240111	37500	102.67	20230112	0.09	N	180640	2500	1669 억	12703913	N	N	144	N	N
50	20240112	120857	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79000	-4000	5	-4.82	9185892100	114127	85.30	83000	83400	78100	107900	58100	83000	80488.33	19.03	-14571	40800	85333	84166	82733	81566	80133	84750	82150	1669	24900	2500	59760	100	1	66762279	52742	7.77	2.15	12	0.17	10161.00	36757.00	83900	20240111	-5.84	35050	20230106	125.39	83900	-5.84	20240111	71400	10.64	20240102	83900	-5.84	20240111	37500	110.67	20230112	0.09	N	180640	2500	1669 억	12703913	N	N	144	N	N
51	20240112	110853	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80700	-2300	5	-2.77	6684166200	82626	61.76	83000	83400	79300	107900	58100	83000	80896.65	19.03	-14571	29691	85333	84166	82733	81566	80133	84750	82150	1669	24900	2500	59760	100	1	66762279	53877	7.94	2.20	12	0.12	10161.00	36757.00	83900	20240111	-3.81	35050	20230106	130.24	83900	-3.81	20240111	71400	13.03	20240102	83900	-3.81	20240111	37500	115.20	20230112	0.09	N	180640	2500	1669 억	12703913	N	N	144	N	N
52	20240112	100853	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80200	-2800	5	-3.37	3871816900	47677	35.63	83000	83400	79700	107900	58100	83000	81209.32	19.03	-14571	12395	85333	84166	82733	81566	80133	84750	82150	1669	24900	2500	59760	100	1	66762279	53543	7.89	2.18	12	0.07	10161.00	36757.00	83900	20240111	-4.41	35050	20230106	128.82	83900	-4.41	20240111	71400	12.32	20240102	83900	-4.41	20240111	37500	113.87	20230112	0.09	N	180640	2500	1669 억	12703913	N	N	144	N	N
53	20240112	090856	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	82400	-600	5	-0.72	383323400	4624	3.46	83000	83400	82200	107900	58100	83000	82898.66	19.03	-14571	-791	85333	84166	82733	81566	80133	84750	82150	1669	24900	2500	59760	100	1	66762279	55012	8.11	2.24	12	0.01	10161.00	36757.00	83900	20240111	-1.79	35050	20230106	135.09	83900	-1.79	20240111	71400	15.41	20240102	83900	-1.79	20240111	37500	119.73	20230112	0.09	N	180640	2500	1669 억	12703913	N	N	144	N	N
54	20240111	160849	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	83000	1200	2	1.47	11084181900	133356	102.32	82800	83900	81300	106300	57300	81800	83117.26	18.99	540	62945	85133	83466	81333	79666	77533	84300	80500	1669	24500	2500	58890	100	1	66762279	55413	8.17	2.26	12	0.20	10161.00	36757.00	83900	20240111	-1.07	35050	20230106	136.80	83900	-1.07	20240111	71400	16.25	20240102	83900	-1.07	20240111	37500	121.33	20230112	0.08	N	180640	2500	1669 억	12678839	N	N	144	N	N
55	20240111	150855	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	83300	1500	2	1.83	8481252800	102094	78.33	82800	83900	81300	106300	57300	81800	83072.98	18.99	540	53350	85133	83466	81333	79666	77533	84300	80500	1669	24500	2500	58890	100	1	66762279	55613	8.20	2.27	12	0.15	10161.00	36757.00	83900	20240111	-0.72	35050	20230106	137.66	83900	-0.72	20240111	71400	16.67	20240102	83900	-0.72	20240111	37500	122.13	20230112	0.08	N	180640	2500	1669 억	12678839	N	N	171	N	N
56	20240111	140853	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	82700	900	2	1.10	6697172400	80653	61.88	82800	83900	81300	106300	57300	81800	83036.87	18.99	540	38354	85133	83466	81333	79666	77533	84300	80500	1669	24500	2500	58890	100	1	66762279	55212	8.14	2.25	12	0.12	10161.00	36757.00	83900	20240111	-1.43	35050	20230106	135.95	83900	-1.43	20240111	71400	15.83	20240102	83900	-1.43	20240111	37500	120.53	20230112	0.08	N	180640	2500	1669 억	12678839	N	N	171	N	N
57	20240111	130850	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	83500	1700	2	2.08	5687838600	68518	52.57	82800	83900	81300	106300	57300	81800	83012.33	18.99	540	31065	85133	83466	81333	79666	77533	84300	80500	1669	24500	2500	58890	100	1	66762279	55747	8.22	2.27	12	0.10	10161.00	36757.00	83900	20240111	-0.48	35050	20230106	138.23	83900	-0.48	20240111	71400	16.95	20240102	83900	-0.48	20240111	37500	122.67	20230112	0.08	N	180640	2500	1669 억	12678839	N	N	171	N	N
58	20240111	120851	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	82800	1000	2	1.22	4323983500	52151	40.01	82800	83900	81300	106300	57300	81800	82912.76	18.99	540	22521	85133	83466	81333	79666	77533	84300	80500	1669	24500	2500	58890	100	1	66762279	55279	8.15	2.25	12	0.08	10161.00	36757.00	83900	20240111	-1.31	35050	20230106	136.23	83900	-1.31	20240111	71400	15.97	20240102	83900	-1.31	20240111	37500	120.80	20230112	0.08	N	180640	2500	1669 억	12678839	N	N	171	N	N
59	20240111	110852	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	83000	1200	2	1.47	3433524900	41452	31.80	82800	83900	81300	106300	57300	81800	82831.34	18.99	540	18818	85133	83466	81333	79666	77533	84300	80500	1669	24500	2500	58890	100	1	66762279	55413	8.17	2.26	12	0.06	10161.00	36757.00	83900	20240111	-1.07	35050	20230106	136.80	83900	-1.07	20240111	71400	16.25	20240102	83900	-1.07	20240111	37500	121.33	20230112	0.08	N	180640	2500	1669 억	12678839	N	N	171	N	N
60	20240111	100851	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	83100	1300	2	1.59	1988536200	24084	18.48	82800	83400	81300	106300	57300	81800	82566.69	18.99	540	10967	85133	83466	81333	79666	77533	84300	80500	1669	24500	2500	58890	100	1	66762279	55479	8.18	2.26	12	0.04	10161.00	36757.00	83600	20240108	-0.60	35050	20230106	137.09	83600	-0.60	20240108	71400	16.39	20240102	83600	-0.60	20240108	37500	121.60	20230112	0.08	N	180640	2500	1669 억	12678839	N	N	171	N	N
61	20240111	090851	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	81800	0	3	0.00	413880600	5005	3.84	82800	83400	81800	106300	57300	81800	82693.43	18.99	540	849	85133	83466	81333	79666	77533	84300	80500	1669	24500	2500	58890	100	1	66762279	54612	8.05	2.23	12	0.01	10161.00	36757.00	83600	20240108	-2.15	35050	20230106	133.38	83600	-2.15	20240108	71400	14.57	20240102	83600	-2.15	20240108	37500	118.13	20230112	0.08	N	180640	2500	1669 억	12678839	N	N	171	N	N
62	20240110	160848	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	81800	1100	2	1.36	10547449800	130229	69.56	80800	83000	79200	104900	56500	80700	80990.96	18.87	-305	46086	84633	82666	80633	78666	76633	83650	79650	1669	24200	2500	58100	100	1	66762279	54612	8.05	2.23	12	0.20	10161.00	36757.00	83600	20240108	-2.15	35050	20230106	133.38	83600	-2.15	20240108	71400	14.57	20240102	83600	-2.15	20240108	37150	120.19	20230110	0.08	N	180640	2500	1669 억	12597396	N	N	171	N	N
63	20240110	150851	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	81100	400	2	0.50	9438407300	116659	62.31	80800	83000	79200	104900	56500	80700	80905.95	18.87	-305	43017	84633	82666	80633	78666	76633	83650	79650	1669	24200	2500	58100	100	1	66762279	54144	7.98	2.21	12	0.17	10161.00	36757.00	83600	20240108	-2.99	35050	20230106	131.38	83600	-2.99	20240108	71400	13.59	20240102	83600	-2.99	20240108	37150	118.30	20230110	0.08	N	180640	2500	1669 억	12597396	N	N	367	N	N
64	20240110	140852	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80700	0	3	0.00	7306953000	90329	48.24	80800	83000	79200	104900	56500	80700	80892.66	18.87	-305	35872	84633	82666	80633	78666	76633	83650	79650	1669	24200	2500	58100	100	1	66762279	53877	7.94	2.20	12	0.14	10161.00	36757.00	83600	20240108	-3.47	35050	20230106	130.24	83600	-3.47	20240108	71400	13.03	20240102	83600	-3.47	20240108	37150	117.23	20230110	0.08	N	180640	2500	1669 억	12597396	N	N	367	N	N
65	20240110	130849	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80500	-200	5	-0.25	5410527800	66700	35.62	80800	83000	79200	104900	56500	80700	81117.37	18.87	-305	17641	84633	82666	80633	78666	76633	83650	79650	1669	24200	2500	58100	100	1	66762279	53744	7.92	2.19	12	0.10	10161.00	36757.00	83600	20240108	-3.71	35050	20230106	129.67	83600	-3.71	20240108	71400	12.75	20240102	83600	-3.71	20240108	37150	116.69	20230110	0.08	N	180640	2500	1669 억	12597396	N	N	367	N	N
66	20240110	120850	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79700	-1000	5	-1.24	4657871300	57313	30.61	80800	83000	79200	104900	56500	80700	81270.78	18.87	-305	11325	84633	82666	80633	78666	76633	83650	79650	1669	24200	2500	58100	100	1	66762279	53210	7.84	2.17	12	0.09	10161.00	36757.00	83600	20240108	-4.67	35050	20230106	127.39	83600	-4.67	20240108	71400	11.62	20240102	83600	-4.67	20240108	37150	114.54	20230110	0.08	N	180640	2500	1669 억	12597396	N	N	367	N	N
67	20240110	110849	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79800	-900	5	-1.12	3893647000	47735	25.50	80800	83000	79200	104900	56500	80700	81568.01	18.87	-305	9802	84633	82666	80633	78666	76633	83650	79650	1669	24200	2500	58100	100	1	66762279	53276	7.85	2.17	12	0.07	10161.00	36757.00	83600	20240108	-4.55	35050	20230106	127.67	83600	-4.55	20240108	71400	11.76	20240102	83600	-4.55	20240108	37150	114.80	20230110	0.08	N	180640	2500	1669 억	12597396	N	N	367	N	N
68	20240110	100848	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	81700	1000	2	1.24	2361625700	28699	15.33	80800	83000	80800	104900	56500	80700	82289.59	18.87	-305	2984	84633	82666	80633	78666	76633	83650	79650	1669	24200	2500	58100	100	1	66762279	54545	8.04	2.22	12	0.04	10161.00	36757.00	83600	20240108	-2.27	35050	20230106	133.10	83600	-2.27	20240108	71400	14.43	20240102	83600	-2.27	20240108	37150	119.92	20230110	0.08	N	180640	2500	1669 억	12597396	N	N	367	N	N
69	20240110	090848	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	81100	400	2	0.50	308716800	3798	2.03	80800	81800	80800	104900	56500	80700	81284.35	18.87	-305	-556	84633	82666	80633	78666	76633	83650	79650	1669	24200	2500	58100	100	1	66762279	54144	7.98	2.21	12	0.01	10161.00	36757.00	83600	20240108	-2.99	35050	20230106	131.38	83600	-2.99	20240108	71400	13.59	20240102	83600	-2.99	20240108	37150	118.30	20230110	0.08	N	180640	2500	1669 억	12597396	N	N	367	N	N
70	20240109	160847	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80700	2800	2	3.59	15203592300	187025	113.39	79900	82600	78600	101200	54600	77900	81291.83	18.82	-3427	65098	85633	81766	79733	75866	73833	80750	74850	1669	23300	2500	56080	100	1	66762279	53877	7.94	2.20	12	0.28	10161.00	36757.00	83600	20240108	-3.47	34400	20230103	134.59	83600	-3.47	20240108	71400	13.03	20240102	83600	-3.47	20240108	36050	123.86	20230109	0.07	N	180640	2500	1669 억	12563963	N	N	367	N	N
71	20240109	150847	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80500	2600	2	3.34	14135734300	173746	105.34	79900	82600	78600	101200	54600	77900	81358.62	18.82	-3427	57980	85633	81766	79733	75866	73833	80750	74850	1669	23300	2500	56080	100	1	66762279	53744	7.92	2.19	12	0.26	10161.00	36757.00	83600	20240108	-3.71	34400	20230103	134.01	83600	-3.71	20240108	71400	12.75	20240102	83600	-3.71	20240108	36050	123.30	20230109	0.07	N	180640	2500	1669 억	12563963	N	N	403	N	N
72	20240109	140847	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80700	2800	2	3.59	11014961400	134963	81.83	79900	82600	78600	101200	54600	77900	81614.68	18.82	-3427	44956	85633	81766	79733	75866	73833	80750	74850	1669	23300	2500	56080	100	1	66762279	53877	7.94	2.20	12	0.20	10161.00	36757.00	83600	20240108	-3.47	34400	20230103	134.59	83600	-3.47	20240108	71400	13.03	20240102	83600	-3.47	20240108	36050	123.86	20230109	0.07	N	180640	2500	1669 억	12563963	N	N	403	N	N
73	20240109	130847	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	82100	4200	2	5.39	9215563700	112987	68.50	79900	82600	78600	101200	54600	77900	81563.04	18.82	-3427	35545	85633	81766	79733	75866	73833	80750	74850	1669	23300	2500	56080	100	1	66762279	54812	8.08	2.23	12	0.17	10161.00	36757.00	83600	20240108	-1.79	34400	20230103	138.66	83600	-1.79	20240108	71400	14.99	20240102	83600	-1.79	20240108	36050	127.74	20230109	0.07	N	180640	2500	1669 억	12563963	N	N	403	N	N
74	20240109	120854	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	82000	4100	2	5.26	7542289800	92609	56.15	79900	82600	78600	101200	54600	77900	81442.30	18.82	-3427	29502	85633	81766	79733	75866	73833	80750	74850	1669	23300	2500	56080	100	1	66762279	54745	8.07	2.23	12	0.14	10161.00	36757.00	83600	20240108	-1.91	34400	20230103	138.37	83600	-1.91	20240108	71400	14.85	20240102	83600	-1.91	20240108	36050	127.46	20230109	0.07	N	180640	2500	1669 억	12563963	N	N	403	N	N
75	20240109	110849	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80900	3000	2	3.85	6360390100	78059	47.33	79900	82600	78600	101200	54600	77900	81481.83	18.82	-3427	25401	85633	81766	79733	75866	73833	80750	74850	1669	23300	2500	56080	100	1	66762279	54011	7.96	2.20	12	0.12	10161.00	36757.00	83600	20240108	-3.23	34400	20230103	135.17	83600	-3.23	20240108	71400	13.31	20240102	83600	-3.23	20240108	36050	124.41	20230109	0.07	N	180640	2500	1669 억	12563963	N	N	403	N	N
76	20240109	100847	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	81500	3600	2	4.62	3543989400	43641	26.46	79900	81900	78600	101200	54600	77900	81207.80	18.82	-3427	12479	85633	81766	79733	75866	73833	80750	74850	1669	23300	2500	56080	100	1	66762279	54411	8.02	2.22	12	0.07	10161.00	36757.00	83600	20240108	-2.51	34400	20230103	136.92	83600	-2.51	20240108	71400	14.15	20240102	83600	-2.51	20240108	36050	126.07	20230109	0.07	N	180640	2500	1669 억	12563963	N	N	403	N	N
77	20240109	090848	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	81000	3100	2	3.98	622747100	7769	4.71	79900	81100	78600	101200	54600	77900	80157.95	18.82	-3427	2315	85633	81766	79733	75866	73833	80750	74850	1669	23300	2500	56080	100	1	66762279	54077	7.97	2.20	12	0.01	10161.00	36757.00	83600	20240108	-3.11	34400	20230103	135.47	83600	-3.11	20240108	71400	13.45	20240102	83600	-3.11	20240108	36050	124.69	20230109	0.07	N	180640	2500	1669 억	12563963	N	N	403	N	N
78	20240108	160846	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	77900	-5000	5	-6.03	13138354200	164548	64.18	82600	83600	77700	107700	58100	82900	79846.55	18.71	-1221	47397	86833	84866	80933	78966	75033	85850	79950	1669	24800	2500	59680	100	1	66762279	52008	7.67	2.12	12	0.25	10161.00	36757.00	83600	20240108	-6.82	34400	20230103	126.45	83600	-6.82	20240108	71400	9.10	20240102	83600	-6.82	20240108	36050	116.09	20230109	0.06	N	180640	2500	1669 억	12489353	N	N	403	N	N
79	20240108	150847	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	78100	-4800	5	-5.79	11712507600	146272	57.05	82600	83600	77700	107700	58100	82900	80073.42	18.71	-1221	43315	86833	84866	80933	78966	75033	85850	79950	1669	24800	2500	59680	100	1	66762279	52141	7.69	2.12	12	0.22	10161.00	36757.00	83600	20240108	-6.58	34400	20230103	127.03	83600	-6.58	20240108	71400	9.38	20240102	83600	-6.58	20240108	36050	116.64	20230109	0.06	N	180640	2500	1669 억	12489353	N	N	485	N	N
80	20240108	140846	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	78000	-4900	5	-5.91	8740884400	108303	42.24	82600	83600	77900	107700	58100	82900	80707.62	18.71	-1221	31866	86833	84866	80933	78966	75033	85850	79950	1669	24800	2500	59680	100	1	66762279	52075	7.68	2.12	12	0.16	10161.00	36757.00	83600	20240108	-6.70	34400	20230103	126.74	83600	-6.70	20240108	71400	9.24	20240102	83600	-6.70	20240108	36050	116.37	20230109	0.06	N	180640	2500	1669 억	12489353	N	N	485	N	N
81	20240108	130846	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	80100	-2800	5	-3.38	5590288800	68560	26.74	82600	83600	79600	107700	58100	82900	81538.58	18.71	-1221	17642	86833	84866	80933	78966	75033	85850	79950	1669	24800	2500	59680	100	1	66762279	53477	7.88	2.18	12	0.10	10161.00	36757.00	83600	20240108	-4.19	34400	20230103	132.85	83600	-4.19	20240108	71400	12.18	20240102	83600	-4.19	20240108	36050	122.19	20230109	0.06	N	180640	2500	1669 억	12489353	N	N	485	N	N
82	20240108	120847	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	80700	-2200	5	-2.65	4064608600	49677	19.38	82600	83600	80600	107700	58100	82900	81820.67	18.71	-1221	11459	86833	84866	80933	78966	75033	85850	79950	1669	24800	2500	59680	100	1	66762279	53877	7.94	2.20	12	0.07	10161.00	36757.00	83600	20240108	-3.47	34400	20230103	134.59	83600	-3.47	20240108	71400	13.03	20240102	83600	-3.47	20240108	36050	123.86	20230109	0.06	N	180640	2500	1669 억	12489353	N	N	485	N	N
83	20240108	110848	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	81600	-1300	5	-1.57	2791223600	33947	13.24	82600	83600	81500	107700	58100	82900	82222.92	18.71	-1221	5367	86833	84866	80933	78966	75033	85850	79950	1669	24800	2500	59680	100	1	66762279	54478	8.03	2.22	12	0.05	10161.00	36757.00	83600	20240108	-2.39	34400	20230103	137.21	83600	-2.39	20240108	71400	14.29	20240102	83600	-2.39	20240108	36050	126.35	20230109	0.06	N	180640	2500	1669 억	12489353	N	N	485	N	N
84	20240108	100847	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	81900	-1000	5	-1.21	1882331000	22848	8.91	82600	83600	81600	107700	58100	82900	82384.87	18.71	-1221	3410	86833	84866	80933	78966	75033	85850	79950	1669	24800	2500	59680	100	1	66762279	54678	8.06	2.23	12	0.03	10161.00	36757.00	83600	20240108	-2.03	34400	20230103	138.08	83600	-2.03	20240108	71400	14.71	20240102	83600	-2.03	20240108	36050	127.18	20230109	0.06	N	180640	2500	1669 억	12489353	N	N	485	N	N
85	20240108	090845	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	82500	-400	5	-0.48	396413200	4797	1.87	82600	83600	82200	107700	58100	82900	82637.57	18.71	-1221	491	86833	84866	80933	78966	75033	85850	79950	1669	24800	2500	59680	100	1	66762279	55079	8.12	2.24	12	0.01	10161.00	36757.00	83600	20240108	-1.32	34400	20230103	139.83	83600	-1.32	20240108	71400	15.55	20240102	83600	-1.32	20240108	36050	128.85	20230109	0.06	N	180640	2500	1669 억	12489353	N	N	485	N	N
86	20240105	160845	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	82900	5400	2	6.97	20805096700	255554	207.45	77600	82900	77000	100700	54300	77500	81410.87	18.57	512	69749	80433	78966	77733	76266	75033	79700	77000	1669	23200	2500	55800	100	1	66762279	55346	8.16	2.26	12	0.38	10161.00	36757.00	82900	20240105	0.00	34400	20230103	140.99	82900	0.00	20240105	71400	16.11	20240102	82900	0.00	20240105	35050	136.52	20230106	0.06	N	180640	2500	1669 억	12400782	N	N	485	N	N
87	20240105	150846	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	82800	5300	2	6.84	19604610000	241064	195.69	77600	82900	77000	100700	54300	77500	81325.33	18.57	512	63256	80433	78966	77733	76266	75033	79700	77000	1669	23200	2500	55800	100	1	66762279	55279	8.15	2.25	12	0.36	10161.00	36757.00	82900	20240105	-0.12	34400	20230103	140.70	82900	-0.12	20240105	71400	15.97	20240102	82900	-0.12	20240105	35050	136.23	20230106	0.06	N	180640	2500	1669 억	12400782	N	N	714	N	N
88	20240105	140843	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	82000	4500	2	5.81	15471207000	190979	155.03	77600	82800	77000	100700	54300	77500	81009.99	18.57	512	55443	80433	78966	77733	76266	75033	79700	77000	1669	23200	2500	55800	100	1	66762279	54745	8.07	2.23	12	0.29	10161.00	36757.00	82800	20240105	-0.97	34400	20230103	138.37	82800	-0.97	20240105	71400	14.85	20240102	82800	-0.97	20240105	35050	133.95	20230106	0.06	N	180640	2500	1669 억	12400782	N	N	714	N	N
89	20240105	130845	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	81400	3900	2	5.03	11558681100	143368	116.38	77600	82000	77000	100700	54300	77500	80622.46	18.57	512	40749	80433	78966	77733	76266	75033	79700	77000	1669	23200	2500	55800	100	1	66762279	54344	8.01	2.21	12	0.21	10161.00	36757.00	82000	20240105	-0.73	34400	20230103	136.63	82000	-0.73	20240105	71400	14.01	20240102	82000	-0.73	20240105	35050	132.24	20230106	0.06	N	180640	2500	1669 억	12400782	N	N	714	N	N
90	20240105	120845	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	81700	4200	2	5.42	9798838900	121850	98.91	77600	82000	77000	100700	54300	77500	80417.23	18.57	512	39728	80433	78966	77733	76266	75033	79700	77000	1669	23200	2500	55800	100	1	66762279	54545	8.04	2.22	12	0.18	10161.00	36757.00	82000	20240105	-0.37	34400	20230103	137.50	82000	-0.37	20240105	71400	14.43	20240102	82000	-0.37	20240105	35050	133.10	20230106	0.06	N	180640	2500	1669 억	12400782	N	N	714	N	N
91	20240105	110843	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	81500	4000	2	5.16	7774626300	97092	78.82	77600	81900	77000	100700	54300	77500	80074.84	18.57	512	36167	80433	78966	77733	76266	75033	79700	77000	1669	23200	2500	55800	100	1	66762279	54411	8.02	2.22	12	0.15	10161.00	36757.00	81900	20240105	-0.49	34400	20230103	136.92	81900	-0.49	20240105	71400	14.15	20240102	81900	-0.49	20240105	35050	132.52	20230106	0.06	N	180640	2500	1669 억	12400782	N	N	714	N	N
92	20240105	100846	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	79700	2200	2	2.84	2617585800	33149	26.91	77600	79900	77000	100700	54300	77500	78964.25	18.57	512	9694	80433	78966	77733	76266	75033	79700	77000	1669	23200	2500	55800	100	1	66762279	53210	7.84	2.17	12	0.05	10161.00	36757.00	79900	20240105	-0.25	34400	20230103	131.69	79900	-0.25	20240105	71400	11.62	20240102	79900	-0.25	20240105	35050	127.39	20230106	0.06	N	180640	2500	1669 억	12400782	N	N	714	N	N
93	20240105	090843	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77900	400	2	0.52	378431100	4841	3.93	77600	78700	77500	100700	54300	77500	78172.09	18.57	512	136	80433	78966	77733	76266	75033	79700	77000	1669	23200	2500	55800	100	1	66762279	52008	7.67	2.12	12	0.01	10161.00	36757.00	79500	20240103	-2.01	34400	20230103	126.45	79500	-2.01	20240103	71400	9.10	20240102	79500	-2.01	20240103	35050	122.25	20230106	0.06	N	180640	2500	1669 억	12400782	N	N	714	N	N
94	20240104	160841	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77500	-500	5	-0.64	9550727600	123086	66.34	76900	79200	76500	101400	54600	78000	77593.94	18.49	-75	25186	81666	79832	77666	75832	73666	80750	76750	1669	23400	2500	56160	100	1	66762279	51741	7.63	2.11	12	0.18	10161.00	36757.00	79500	20240103	-2.52	34400	20230103	125.29	79500	-2.52	20240103	71400	8.54	20240102	79500	-2.52	20240103	35050	121.11	20230106	0.07	N	180640	2500	1669 억	12343080	N	N	714	N	N
95	20240104	150843	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77200	-800	5	-1.03	8033873600	103482	55.78	76900	79200	76500	101400	54600	78000	77635.47	18.49	-75	17545	81666	79832	77666	75832	73666	80750	76750	1669	23400	2500	56160	100	1	66762279	51540	7.60	2.10	12	0.16	10161.00	36757.00	79500	20240103	-2.89	34400	20230103	124.42	79500	-2.89	20240103	71400	8.12	20240102	79500	-2.89	20240103	35050	120.26	20230106	0.07	N	180640	2500	1669 억	12343080	N	N	1572	N	N
96	20240104	140843	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76900	-1100	5	-1.41	6633061600	85275	45.96	76900	79200	76500	101400	54600	78000	77784.36	18.49	-75	12028	81666	79832	77666	75832	73666	80750	76750	1669	23400	2500	56160	100	1	66762279	51340	7.57	2.09	12	0.13	10161.00	36757.00	79500	20240103	-3.27	34400	20230103	123.55	79500	-3.27	20240103	71400	7.70	20240102	79500	-3.27	20240103	35050	119.40	20230106	0.07	N	180640	2500	1669 억	12343080	N	N	1572	N	N
97	20240104	130843	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77200	-800	5	-1.03	5108401200	65493	35.30	76900	79200	76500	101400	54600	78000	77999.19	18.49	-75	6318	81666	79832	77666	75832	73666	80750	76750	1669	23400	2500	56160	100	1	66762279	51540	7.60	2.10	12	0.10	10161.00	36757.00	79500	20240103	-2.89	34400	20230103	124.42	79500	-2.89	20240103	71400	8.12	20240102	79500	-2.89	20240103	35050	120.26	20230106	0.07	N	180640	2500	1669 억	12343080	N	N	1572	N	N
98	20240104	120841	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77600	-400	5	-0.51	4130018600	52905	28.52	76900	79200	76500	101400	54600	78000	78064.81	18.49	-75	5681	81666	79832	77666	75832	73666	80750	76750	1669	23400	2500	56160	100	1	66762279	51808	7.64	2.11	12	0.08	10161.00	36757.00	79500	20240103	-2.39	34400	20230103	125.58	79500	-2.39	20240103	71400	8.68	20240102	79500	-2.39	20240103	35050	121.40	20230106	0.07	N	180640	2500	1669 억	12343080	N	N	1572	N	N
99	20240104	110840	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78000	0	3	0.00	3261746800	41739	22.50	76900	79200	76500	101400	54600	78000	78146.26	18.49	-75	6889	81666	79832	77666	75832	73666	80750	76750	1669	23400	2500	56160	100	1	66762279	52075	7.68	2.12	12	0.06	10161.00	36757.00	79500	20240103	-1.89	34400	20230103	126.74	79500	-1.89	20240103	71400	9.24	20240102	79500	-1.89	20240103	35050	122.54	20230106	0.07	N	180640	2500	1669 억	12343080	N	N	1572	N	N
100	20240104	100840	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78600	600	2	0.77	2233859900	28586	15.41	76900	79200	76500	101400	54600	78000	78145.25	18.49	-75	6639	81666	79832	77666	75832	73666	80750	76750	1669	23400	2500	56160	100	1	66762279	52475	7.74	2.14	12	0.04	10161.00	36757.00	79500	20240103	-1.13	34400	20230103	128.49	79500	-1.13	20240103	71400	10.08	20240102	79500	-1.13	20240103	35050	124.25	20230106	0.07	N	180640	2500	1669 억	12343080	N	N	1572	N	N
101	20240104	090843	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78300	300	2	0.38	509141200	6593	3.55	76900	78300	76500	101400	54600	78000	77224.39	18.49	-75	2109	81666	79832	77666	75832	73666	80750	76750	1669	23400	2500	56160	100	1	66762279	52275	7.71	2.13	12	0.01	10161.00	36757.00	79500	20240103	-1.51	34400	20230103	127.62	79500	-1.51	20240103	71400	9.66	20240102	79500	-1.51	20240103	35050	123.40	20230106	0.07	N	180640	2500	1669 억	12343080	N	N	1572	N	N
102	20240103	160839	00	40.00	KOSPI200	신고가	운수.창고	N	N	N	N	40	N	78000	-200	5	-0.26	14458908500	185441	86.68	77400	79500	75500	101600	54800	78200	77970.18	18.33	-2696	56171	83266	80732	76066	73532	68866	82000	74800	1669	23400	2500	56300	100	1	66762279	52075	7.68	2.12	12	0.28	10161.00	36757.00	79500	20240103	-1.89	34400	20230103	126.74	79500	-1.89	20240103	71400	9.24	20240102	79500	-1.89	20240103	34400	126.74	20230103	0.07	N	180640	2500	1669 억	12237503	N	N	1572	N	N
103	20240103	150838	00	40.00	KOSPI200	신고가	운수.창고	N	N	N	N	40	N	78000	-200	5	-0.26	12540271800	160760	75.15	77400	79500	75500	101600	54800	78200	78005.96	18.33	-2696	44365	83266	80732	76066	73532	68866	82000	74800	1669	23400	2500	56300	100	1	66762279	52075	7.68	2.12	12	0.24	10161.00	36757.00	79500	20240103	-1.89	34400	20230103	126.74	79500	-1.89	20240103	71400	9.24	20240102	79500	-1.89	20240103	34400	126.74	20230103	0.07	N	180640	2500	1669 억	12237503	N	N	7593	N	N
104	20240103	140835	00	40.00	KOSPI200	신고가	운수.창고	N	N	N	N	40	N	79300	1100	2	1.41	9689574000	124456	58.18	77400	79500	75500	101600	54800	78200	77854.94	18.33	-2696	21324	83266	80732	76066	73532	68866	82000	74800	1669	23400	2500	56300	100	1	66762279	52942	7.80	2.16	12	0.19	10161.00	36757.00	79500	20240103	-0.25	34400	20230103	130.52	79500	-0.25	20240103	71400	11.06	20240102	79500	-0.25	20240103	34400	130.52	20230103	0.07	N	180640	2500	1669 억	12237503	N	N	7593	N	N
105	20240103	130837	00	40.00	KOSPI200	신고가	운수.창고	N	N	N	N	40	N	79100	900	2	1.15	7839215500	101011	47.22	77400	79500	75500	101600	54800	78200	77606.54	18.33	-2696	10164	83266	80732	76066	73532	68866	82000	74800	1669	23400	2500	56300	100	1	66762279	52809	7.78	2.15	12	0.15	10161.00	36757.00	79500	20240103	-0.50	34400	20230103	129.94	79500	-0.50	20240103	71400	10.78	20240102	79500	-0.50	20240103	34400	129.94	20230103	0.07	N	180640	2500	1669 억	12237503	N	N	7593	N	N
106	20240103	120841	00	40.00	KOSPI200	신고가	운수.창고	N	N	N	N	40	N	78800	600	2	0.77	6320149300	81792	38.23	77400	79500	75500	101600	54800	78200	77269.05	18.33	-2696	5433	83266	80732	76066	73532	68866	82000	74800	1669	23400	2500	56300	100	1	66762279	52609	7.76	2.14	12	0.12	10161.00	36757.00	79500	20240103	-0.88	34400	20230103	129.07	79500	-0.88	20240103	71400	10.36	20240102	79500	-0.88	20240103	34400	129.07	20230103	0.07	N	180640	2500	1669 억	12237503	N	N	7593	N	N
107	20240103	110836	00	40.00	KOSPI200	신고가	운수.창고	N	N	N	N	40	N	78000	-200	5	-0.26	4315389400	56278	26.31	77400	78900	75500	101600	54800	78200	76675.23	18.33	-2696	4144	83266	80732	76066	73532	68866	82000	74800	1669	23400	2500	56300	100	1	66762279	52075	7.68	2.12	12	0.08	10161.00	36757.00	78900	20240103	-1.14	34400	20230103	126.74	78900	-1.14	20240103	71400	9.24	20240102	78900	-1.14	20240103	34400	126.74	20230103	0.07	N	180640	2500	1669 억	12237503	N	N	7593	N	N
108	20240103	100837	00	40.00	KOSPI200		운수.창고	N	N	N	N	40	N	75900	-2300	5	-2.94	2163866500	28388	13.27	77400	77700	75500	101600	54800	78200	76212.72	18.33	-2696	-20	83266	80732	76066	73532	68866	82000	74800	1669	23400	2500	56300	100	1	66762279	50673	7.47	2.06	12	0.04	10161.00	36757.00	78600	20240102	-3.44	34400	20230103	120.64	78600	-3.44	20240102	71400	6.30	20240102	78600	-3.44	20240102	34400	120.64	20230103	0.07	N	180640	2500	1669 억	12237503	N	N	7593	N	N
109	20240103	090837	00	40.00	KOSPI200		운수.창고	N	N	N	N	40	N	76600	-1600	5	-2.05	530225600	6897	3.22	77400	77700	76000	101600	54800	78200	76844.10	18.33	-2696	-443	83266	80732	76066	73532	68866	82000	74800	1669	23400	2500	56300	100	1	66762279	51140	7.54	2.08	12	0.01	10161.00	36757.00	78600	20240102	-2.54	34400	20230103	122.67	78600	-2.54	20240102	71400	7.28	20240102	78600	-2.54	20240102	34400	122.67	20230103	0.07	N	180640	2500	1669 억	12237503	N	N	7593	N	N
110	20240102	160836	00	40.00	KOSPI200	신고가	운수.창고	N	N	N	N	40	N	78200	5400	2	7.42	16333138800	213619	163.19	71400	78600	71400	94600	51000	72800	76458.39	18.16	-2247	89646	76800	74800	71800	69800	66800	75800	70800	1669	21800	2500	52410	100	1	66762279	52208	7.70	2.13	12	0.32	10161.00	36757.00	78600	20240102	-0.51	34400	20230103	127.33	78600	-0.51	20240102	71400	9.52	20240102	78600	-0.51	20240102	34400	127.33	20230103	0.08	N	180640	2500	1669 억	12125399	N	N	7593	N	N
111	20240102	150835	00	40.00	KOSPI200	신고가	운수.창고	N	N	N	N	40	N	78400	5600	2	7.69	14443792700	189481	144.75	71400	78600	71400	94600	51000	72800	76228.18	18.16	-2247	78735	76800	74800	71800	69800	66800	75800	70800	1669	21800	2500	52410	100	1	66762279	52342	7.72	2.13	12	0.28	10161.00	36757.00	78600	20240102	-0.25	34400	20230103	127.91	78600	-0.25	20240102	71400	9.80	20240102	78600	-0.25	20240102	34400	127.91	20230103	0.08	N	180640	2500	1669 억	12125399	N	N	273	N	N
112	20240102	140836	00	40.00	KOSPI200	신고가	운수.창고	N	N	N	N	40	N	77700	4900	2	6.73	10779354700	142623	108.95	71400	77800	71400	94600	51000	72800	75579.36	18.16	-2247	58092	76800	74800	71800	69800	66800	75800	70800	1669	21800	2500	52410	100	1	66762279	51874	7.65	2.11	12	0.21	10161.00	36757.00	77800	20240102	-0.13	34400	20230103	125.87	77800	-0.13	20240102	71400	8.82	20240102	77800	-0.13	20240102	34400	125.87	20230103	0.08	N	180640	2500	1669 억	12125399	N	N	273	N	N
113	20240102	130831	00	40.00	KOSPI200	신고가	운수.창고	N	N	N	N	40	N	76000	3200	2	4.40	6429245800	86038	65.73	71400	76000	71400	94600	51000	72800	74725.65	18.16	-2247	26430	76800	74800	71800	69800	66800	75800	70800	1669	21800	2500	52410	100	1	66762279	50739	7.48	2.07	12	0.13	10161.00	36757.00	76000	20240102	0.00	34400	20230103	120.93	76000	0.00	20240102	71400	6.44	20240102	76000	0.00	20240102	34400	120.93	20230103	0.08	N	180640	2500	1669 억	12125399	N	N	273	N	N
114	20240102	120830	00	40.00	KOSPI200	신고가	운수.창고	N	N	N	N	40	N	75600	2800	2	3.85	4717200100	63439	48.46	71400	75900	71400	94600	51000	72800	74358.05	18.16	-2247	18894	76800	74800	71800	69800	66800	75800	70800	1669	21800	2500	52410	100	1	66762279	50472	7.44	2.06	12	0.10	10161.00	36757.00	75900	20240102	-0.40	34400	20230103	119.77	75900	-0.40	20240102	71400	5.88	20240102	75900	-0.40	20240102	34400	119.77	20230103	0.08	N	180640	2500	1669 억	12125399	N	N	273	N	N
115	20240102	110830	00	40.00	KOSPI200	신고가	운수.창고	N	N	N	N	40	N	75300	2500	2	3.43	2837809500	38530	29.43	71400	75300	71400	94600	51000	72800	73651.95	18.16	-2247	11422	76800	74800	71800	69800	66800	75800	70800	1669	21800	2500	52410	100	1	66762279	50272	7.41	2.05	12	0.06	10161.00	36757.00	75300	20240102	0.00	34400	20230103	118.90	75300	0.00	20240102	71400	5.46	20240102	75300	0.00	20240102	34400	118.90	20230103	0.08	N	180640	2500	1669 억	12125399	N	N	273	N	N
116	20240102	100822	00	40.00	KOSPI200		운수.창고	N	N	N	N	40	N	72800	0	3	0.00	456740100	6341	4.84	71400	73000	71400	94600	51000	72800	72029.66	18.16	-2247	-318	76800	74800	71800	69800	66800	75800	70800	1669	21800	2500	52410	100	1	66762279	48603	7.16	1.98	12	0.01	10161.00	36757.00	75000	20231222	-2.93	34400	20230103	111.63	73000	-0.27	20240102	71400	1.96	20240102	75000	-2.93	20231222	34400	111.63	20230103	0.08	N	180640	2500	1669 억	12125399	N	N	273	N	N
117	20240102	090812	00	40.00	KOSPI200		운수.창고	N	N	N	N	40	N	72800	0	3	0.00	0	0	0.00	0	0	0	94600	51000	72800	0.00	18.16	-2247	0	76800	74800	71800	69800	66800	75800	70800	1669	21800	2500	52410	100	1	66762279	48603	7.16	1.98	12	0.00	10161.00	36757.00	75000	20231222	-2.93	34400	20230103	111.63	0	0.00	0	0	0.00	0	75000	-2.93	20231222	34400	111.63	20230103	0.08	N	180640	2500	1669 억	12125399	N	N	273	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History