KissMeData/000120/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 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	120103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	126100	100	2	0.08	2388898900	18934	21.48	126000	127300	124700	163800	88200	126000	126169.88	12.78	0	-4175	132533	129266	125633	122366	118733	130900	124000	1141	37800	5000	98280	100	1	22812344	28766	15.84	0.75	12	0.08	7959.00	168852.00	136500	20240111	-7.62	69000	20230706	82.75	136500	-7.62	20240111	119000	5.97	20240119	136500	-7.62	20240111	69000	82.75	20230706	0.26	N	000120	5000	1140 억	2914843	N	N	26	N	N
3	20240123	110103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	126700	700	2	0.56	1704886600	13530	15.35	126000	127100	124700	163800	88200	126000	126007.88	12.78	0	-2728	132533	129266	125633	122366	118733	130900	124000	1141	37800	5000	98280	100	1	22812344	28903	15.92	0.75	12	0.06	7959.00	168852.00	136500	20240111	-7.18	69000	20230706	83.62	136500	-7.18	20240111	119000	6.47	20240119	136500	-7.18	20240111	69000	83.62	20230706	0.26	N	000120	5000	1140 억	2914843	N	N	26	N	N
4	20240123	100102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125700	-300	5	-0.24	955233000	7599	8.62	126000	127000	124700	163800	88200	126000	125704.74	12.78	0	-1732	132533	129266	125633	122366	118733	130900	124000	1141	37800	5000	98280	100	1	22812344	28675	15.79	0.74	12	0.03	7959.00	168852.00	136500	20240111	-7.91	69000	20230706	82.17	136500	-7.91	20240111	119000	5.63	20240119	136500	-7.91	20240111	69000	82.17	20230706	0.26	N	000120	5000	1140 억	2914843	N	N	26	N	N
5	20240123	090102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125700	-300	5	-0.24	71704600	569	0.65	126000	126200	125700	163800	88200	126000	126018.93	12.78	0	11	132533	129266	125633	122366	118733	130900	124000	1141	37800	5000	98280	100	1	22812344	28675	15.79	0.74	12	0.00	7959.00	168852.00	136500	20240111	-7.91	69000	20230706	82.17	136500	-7.91	20240111	119000	5.63	20240119	136500	-7.91	20240111	69000	82.17	20230706	0.26	N	000120	5000	1140 억	2914843	N	N	26	N	N
6	20240119	160103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121900	-500	5	-0.41	11292088000	93171	272.39	123000	124800	119000	159100	85700	122400	121197.42	13.11	0	-7898	125333	123866	122933	121466	120533	124600	122200	1141	36700	5000	95470	100	1	22812344	27808	15.32	0.72	12	0.41	7959.00	168852.00	136500	20240111	-10.70	69000	20230706	76.67	136500	-10.70	20240111	119000	2.44	20240119	136500	-10.70	20240111	69000	76.67	20230706	0.27	N	000120	5000	1140 억	2990916	N	N	90	N	N
7	20240119	150102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121900	-500	5	-0.41	10068610400	83131	243.04	123000	124800	119000	159100	85700	122400	121117.40	13.11	0	-7032	125333	123866	122933	121466	120533	124600	122200	1141	36700	5000	95470	100	1	22812344	27808	15.32	0.72	12	0.36	7959.00	168852.00	136500	20240111	-10.70	69000	20230706	76.67	136500	-10.70	20240111	119000	2.44	20240119	136500	-10.70	20240111	69000	76.67	20230706	0.27	N	000120	5000	1140 억	2990916	N	N	397	N	N
8	20240119	140102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121700	-700	5	-0.57	7284755500	60279	176.23	123000	124800	119000	159100	85700	122400	120850.64	13.11	0	713	125333	123866	122933	121466	120533	124600	122200	1141	36700	5000	95470	100	1	22812344	27763	15.29	0.72	12	0.26	7959.00	168852.00	136500	20240111	-10.84	69000	20230706	76.38	136500	-10.84	20240111	119000	2.27	20240119	136500	-10.84	20240111	69000	76.38	20230706	0.27	N	000120	5000	1140 억	2990916	N	N	397	N	N
9	20240119	130103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119600	-2800	5	-2.29	4856368900	40187	117.49	123000	124800	119000	159100	85700	122400	120844.28	13.11	0	805	125333	123866	122933	121466	120533	124600	122200	1141	36700	5000	95470	100	1	22812344	27284	15.03	0.71	12	0.18	7959.00	168852.00	136500	20240111	-12.38	69000	20230706	73.33	136500	-12.38	20240111	119000	0.50	20240119	136500	-12.38	20240111	69000	73.33	20230706	0.27	N	000120	5000	1140 억	2990916	N	N	397	N	N
10	20240119	120103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120800	-1600	5	-1.31	3899025000	32223	94.21	123000	124800	119000	159100	85700	122400	121001.30	13.11	0	711	125333	123866	122933	121466	120533	124600	122200	1141	36700	5000	95470	100	1	22812344	27557	15.18	0.72	12	0.14	7959.00	168852.00	136500	20240111	-11.50	69000	20230706	75.07	136500	-11.50	20240111	119000	1.51	20240119	136500	-11.50	20240111	69000	75.07	20230706	0.27	N	000120	5000	1140 억	2990916	N	N	397	N	N
11	20240119	110102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119700	-2700	5	-2.21	2641341900	21754	63.60	123000	124800	119300	159100	85700	122400	121418.68	13.11	0	263	125333	123866	122933	121466	120533	124600	122200	1141	36700	5000	95470	100	1	22812344	27306	15.04	0.71	12	0.10	7959.00	168852.00	136500	20240111	-12.31	69000	20230706	73.48	136500	-12.31	20240111	119300	0.34	20240119	136500	-12.31	20240111	69000	73.48	20230706	0.27	N	000120	5000	1140 억	2990916	N	N	397	N	N
12	20240119	100103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122100	-300	5	-0.25	1132222300	9245	27.03	123000	123500	121300	159100	85700	122400	122468.61	13.11	0	-707	125333	123866	122933	121466	120533	124600	122200	1141	36700	5000	95470	100	1	22812344	27854	15.34	0.72	12	0.04	7959.00	168852.00	136500	20240111	-10.55	69000	20230706	76.96	136500	-10.55	20240111	120100	1.67	20240117	136500	-10.55	20240111	69000	76.96	20230706	0.27	N	000120	5000	1140 억	2990916	N	N	397	N	N
13	20240119	090102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123000	600	2	0.49	43992100	357	1.04	123000	123500	123000	159100	85700	122400	123227.17	13.11	0	-265	125333	123866	122933	121466	120533	124600	122200	1141	36700	5000	95470	100	1	22812344	28059	15.45	0.73	12	0.00	7959.00	168852.00	136500	20240111	-9.89	69000	20230706	78.26	136500	-9.89	20240111	120100	2.41	20240117	136500	-9.89	20240111	69000	78.26	20230706	0.27	N	000120	5000	1140 억	2990916	N	N	397	N	N
14	20240118	160103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122400	-600	5	-0.49	4211810400	34193	38.02	122100	124400	122000	159900	86100	123000	123177.65	13.22	0	-3968	126800	124900	122500	120600	118200	123700	119400	1141	36900	5000	95940	100	1	22812344	27922	15.38	0.72	12	0.15	7959.00	168852.00	136500	20240111	-10.33	69000	20230706	77.39	136500	-10.33	20240111	120100	1.92	20240117	136500	-10.33	20240111	69000	77.39	20230706	0.36	N	000120	5000	1140 억	3016034	N	N	397	N	N
15	20240118	150102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123100	100	2	0.08	3603700800	29234	32.50	122100	124400	122000	159900	86100	123000	123270.88	13.22	0	-3769	126800	124900	122500	120600	118200	123700	119400	1141	36900	5000	95940	100	1	22812344	28082	15.47	0.73	12	0.13	7959.00	168852.00	136500	20240111	-9.82	69000	20230706	78.41	136500	-9.82	20240111	120100	2.50	20240117	136500	-9.82	20240111	69000	78.41	20230706	0.36	N	000120	5000	1140 억	3016034	N	N	379	N	N
16	20240118	140103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122700	-300	5	-0.24	3088855300	25045	27.85	122100	124400	122000	159900	86100	123000	123332.21	13.22	0	-3351	126800	124900	122500	120600	118200	123700	119400	1141	36900	5000	95940	100	1	22812344	27991	15.42	0.73	12	0.11	7959.00	168852.00	136500	20240111	-10.11	69000	20230706	77.83	136500	-10.11	20240111	120100	2.16	20240117	136500	-10.11	20240111	69000	77.83	20230706	0.36	N	000120	5000	1140 억	3016034	N	N	379	N	N
17	20240118	130102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123500	500	2	0.41	2320349500	18805	20.91	122100	124400	122000	159900	86100	123000	123390.03	13.22	0	-2581	126800	124900	122500	120600	118200	123700	119400	1141	36900	5000	95940	100	1	22812344	28173	15.52	0.73	12	0.08	7959.00	168852.00	136500	20240111	-9.52	69000	20230706	78.99	136500	-9.52	20240111	120100	2.83	20240117	136500	-9.52	20240111	69000	78.99	20230706	0.36	N	000120	5000	1140 억	3016034	N	N	379	N	N
18	20240118	120103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123900	900	2	0.73	1808718500	14670	16.31	122100	124400	122000	159900	86100	123000	123293.69	13.22	0	-1369	126800	124900	122500	120600	118200	123700	119400	1141	36900	5000	95940	100	1	22812344	28264	15.57	0.73	12	0.06	7959.00	168852.00	136500	20240111	-9.23	69000	20230706	79.57	136500	-9.23	20240111	120100	3.16	20240117	136500	-9.23	20240111	69000	79.57	20230706	0.36	N	000120	5000	1140 억	3016034	N	N	379	N	N
19	20240118	110102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123600	600	2	0.49	1247512200	10138	11.27	122100	124400	122000	159900	86100	123000	123053.09	13.22	0	-1230	126800	124900	122500	120600	118200	123700	119400	1141	36900	5000	95940	100	1	22812344	28196	15.53	0.73	12	0.04	7959.00	168852.00	136500	20240111	-9.45	69000	20230706	79.13	136500	-9.45	20240111	120100	2.91	20240117	136500	-9.45	20240111	69000	79.13	20230706	0.36	N	000120	5000	1140 억	3016034	N	N	379	N	N
20	20240118	100102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123100	100	2	0.08	884022600	7186	7.99	122100	124400	122000	159900	86100	123000	123020.12	13.22	0	-1468	126800	124900	122500	120600	118200	123700	119400	1141	36900	5000	95940	100	1	22812344	28082	15.47	0.73	12	0.03	7959.00	168852.00	136500	20240111	-9.82	69000	20230706	78.41	136500	-9.82	20240111	120100	2.50	20240117	136500	-9.82	20240111	69000	78.41	20230706	0.36	N	000120	5000	1140 억	3016034	N	N	379	N	N
21	20240118	090103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122400	-600	5	-0.49	46788300	383	0.43	122100	122400	122100	159900	86100	123000	122162.66	13.22	0	52	126800	124900	122500	120600	118200	123700	119400	1141	36900	5000	95940	100	1	22812344	27922	15.38	0.72	12	0.00	7959.00	168852.00	136500	20240111	-10.33	69000	20230706	77.39	136500	-10.33	20240111	120100	1.92	20240117	136500	-10.33	20240111	69000	77.39	20230706	0.36	N	000120	5000	1140 억	3016034	N	N	379	N	N
22	20240117	160102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123000	-1100	5	-0.89	11001081400	89755	88.35	123500	124400	120100	161300	86900	124100	122567.78	13.13	0	23759	131633	127866	124033	120266	116433	125950	118350	1141	37200	5000	96790	100	1	22812344	28059	15.45	0.73	12	0.39	7959.00	168852.00	136500	20240111	-9.89	69000	20230706	78.26	136500	-9.89	20240111	120100	2.41	20240117	136500	-9.89	20240111	69000	78.26	20230706	0.36	N	000120	5000	1140 억	2995033	N	N	379	N	N
23	20240117	150103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122900	-1200	5	-0.97	10117553800	82575	81.29	123500	124400	120100	161300	86900	124100	122525.63	13.13	0	22028	131633	127866	124033	120266	116433	125950	118350	1141	37200	5000	96790	100	1	22812344	28036	15.44	0.73	12	0.36	7959.00	168852.00	136500	20240111	-9.96	69000	20230706	78.12	136500	-9.96	20240111	120100	2.33	20240117	136500	-9.96	20240111	69000	78.12	20230706	0.36	N	000120	5000	1140 억	2995033	N	N	118	N	N
24	20240117	140102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122500	-1600	5	-1.29	8860714400	72313	71.18	123500	124400	120100	161300	86900	124100	122532.80	13.13	0	18549	131633	127866	124033	120266	116433	125950	118350	1141	37200	5000	96790	100	1	22812344	27945	15.39	0.73	12	0.32	7959.00	168852.00	136500	20240111	-10.26	69000	20230706	77.54	136500	-10.26	20240111	120100	2.00	20240117	136500	-10.26	20240111	69000	77.54	20230706	0.36	N	000120	5000	1140 억	2995033	N	N	118	N	N
25	20240117	130102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122200	-1900	5	-1.53	7044673600	57437	56.54	123500	124400	120100	161300	86900	124100	122650.44	13.13	0	13447	131633	127866	124033	120266	116433	125950	118350	1141	37200	5000	96790	100	1	22812344	27877	15.35	0.72	12	0.25	7959.00	168852.00	136500	20240111	-10.48	69000	20230706	77.10	136500	-10.48	20240111	120100	1.75	20240117	136500	-10.48	20240111	69000	77.10	20230706	0.36	N	000120	5000	1140 억	2995033	N	N	118	N	N
26	20240117	120103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122400	-1700	5	-1.37	6068694200	49455	48.68	123500	124400	120100	161300	86900	124100	122711.44	13.13	0	12421	131633	127866	124033	120266	116433	125950	118350	1141	37200	5000	96790	100	1	22812344	27922	15.38	0.72	12	0.22	7959.00	168852.00	136500	20240111	-10.33	69000	20230706	77.39	136500	-10.33	20240111	120100	1.92	20240117	136500	-10.33	20240111	69000	77.39	20230706	0.36	N	000120	5000	1140 억	2995033	N	N	118	N	N
27	20240117	110103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123000	-1100	5	-0.89	4941859600	40261	39.63	123500	124400	120100	161300	86900	124100	122745.58	13.13	0	10415	131633	127866	124033	120266	116433	125950	118350	1141	37200	5000	96790	100	1	22812344	28059	15.45	0.73	12	0.18	7959.00	168852.00	136500	20240111	-9.89	69000	20230706	78.26	136500	-9.89	20240111	120100	2.41	20240117	136500	-9.89	20240111	69000	78.26	20230706	0.36	N	000120	5000	1140 억	2995033	N	N	118	N	N
28	20240117	100102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123400	-700	5	-0.56	3265849400	26586	26.17	123500	124400	120100	161300	86900	124100	122840.95	13.13	0	6701	131633	127866	124033	120266	116433	125950	118350	1141	37200	5000	96790	100	1	22812344	28150	15.50	0.73	12	0.12	7959.00	168852.00	136500	20240111	-9.60	69000	20230706	78.84	136500	-9.60	20240111	120100	2.75	20240117	136500	-9.60	20240111	69000	78.84	20230706	0.36	N	000120	5000	1140 억	2995033	N	N	118	N	N
29	20240117	090102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123700	-400	5	-0.32	100721300	815	0.80	123500	124000	123500	161300	86900	124100	123584.42	13.13	0	213	131633	127866	124033	120266	116433	125950	118350	1141	37200	5000	96790	100	1	22812344	28219	15.54	0.73	12	0.00	7959.00	168852.00	136500	20240111	-9.38	69000	20230706	79.28	136500	-9.38	20240111	120200	2.91	20240116	136500	-9.38	20240111	69000	79.28	20230706	0.36	N	000120	5000	1140 억	2995033	N	N	118	N	N
30	20240116	160103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124100	-1900	5	-1.51	12636199900	101511	77.37	124800	127800	120200	163800	88200	126000	124481.30	12.99	0	30537	134333	130166	127833	123666	121333	129000	122500	1141	37800	5000	98280	100	1	22812344	28310	15.59	0.73	12	0.44	7959.00	168852.00	136500	20240111	-9.08	69000	20230706	79.86	136500	-9.08	20240111	120200	3.24	20240116	136500	-9.08	20240111	69000	79.86	20230706	0.36	N	000120	5000	1140 억	2962223	N	N	118	N	N
31	20240116	150103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123600	-2400	5	-1.90	11825771000	94974	72.39	124800	127800	120200	163800	88200	126000	124515.88	12.99	0	27936	134333	130166	127833	123666	121333	129000	122500	1141	37800	5000	98280	100	1	22812344	28196	15.53	0.73	12	0.42	7959.00	168852.00	136500	20240111	-9.45	69000	20230706	79.13	136500	-9.45	20240111	120200	2.83	20240116	136500	-9.45	20240111	69000	79.13	20230706	0.36	N	000120	5000	1140 억	2962223	N	N	184	N	N
32	20240116	140103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123800	-2200	5	-1.75	9616658100	77081	58.75	124800	127800	120200	163800	88200	126000	124760.42	12.99	0	21984	134333	130166	127833	123666	121333	129000	122500	1141	37800	5000	98280	100	1	22812344	28242	15.55	0.73	12	0.34	7959.00	168852.00	136500	20240111	-9.30	69000	20230706	79.42	136500	-9.30	20240111	120200	3.00	20240116	136500	-9.30	20240111	69000	79.42	20230706	0.36	N	000120	5000	1140 억	2962223	N	N	184	N	N
33	20240116	130102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125200	-800	5	-0.63	8400821000	67318	51.31	124800	127800	120200	163800	88200	126000	124793.09	12.99	0	21473	134333	130166	127833	123666	121333	129000	122500	1141	37800	5000	98280	100	1	22812344	28561	15.73	0.74	12	0.30	7959.00	168852.00	136500	20240111	-8.28	69000	20230706	81.45	136500	-8.28	20240111	120200	4.16	20240116	136500	-8.28	20240111	69000	81.45	20230706	0.36	N	000120	5000	1140 억	2962223	N	N	184	N	N
34	20240116	120102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124500	-1500	5	-1.19	7436721400	59601	45.43	124800	127800	120200	163800	88200	126000	124775.11	12.99	0	21963	134333	130166	127833	123666	121333	129000	122500	1141	37800	5000	98280	100	1	22812344	28401	15.64	0.74	12	0.26	7959.00	168852.00	136500	20240111	-8.79	69000	20230706	80.43	136500	-8.79	20240111	120200	3.58	20240116	136500	-8.79	20240111	69000	80.43	20230706	0.36	N	000120	5000	1140 억	2962223	N	N	184	N	N
35	20240116	110103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123500	-2500	5	-1.98	5002150400	39976	30.47	124800	127800	120200	163800	88200	126000	125128.84	12.99	0	11508	134333	130166	127833	123666	121333	129000	122500	1141	37800	5000	98280	100	1	22812344	28173	15.52	0.73	12	0.18	7959.00	168852.00	136500	20240111	-9.52	69000	20230706	78.99	136500	-9.52	20240111	120200	2.75	20240116	136500	-9.52	20240111	69000	78.99	20230706	0.36	N	000120	5000	1140 억	2962223	N	N	184	N	N
36	20240116	100103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127300	1300	2	1.03	1806945700	14355	10.94	124800	127300	124300	163800	88200	126000	125875.70	12.99	0	3223	134333	130166	127833	123666	121333	129000	122500	1141	37800	5000	98280	100	1	22812344	29040	15.99	0.75	12	0.06	7959.00	168852.00	136500	20240111	-6.74	69000	20230706	84.49	136500	-6.74	20240111	123500	3.08	20240104	136500	-6.74	20240111	69000	84.49	20230706	0.36	N	000120	5000	1140 억	2962223	N	N	184	N	N
37	20240116	090102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124700	-1300	5	-1.03	110214600	883	0.67	124800	125300	124700	163800	88200	126000	124818.35	12.99	0	-261	134333	130166	127833	123666	121333	129000	122500	1141	37800	5000	98280	100	1	22812344	28447	15.67	0.74	12	0.00	7959.00	168852.00	136500	20240111	-8.64	69000	20230706	80.72	136500	-8.64	20240111	123500	0.97	20240104	136500	-8.64	20240111	69000	80.72	20230706	0.36	N	000120	5000	1140 억	2962223	N	N	184	N	N
38	20240115	160102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	126000	-5500	5	-4.18	15466634700	121029	185.12	131500	132000	125500	170900	92100	131500	127798.27	12.95	0	14115	134900	133200	131100	129400	127300	132150	128350	1141	39400	5000	102570	100	1	22812344	28744	15.83	0.75	12	0.53	7959.00	168852.00	136500	20240111	-7.69	69000	20230706	82.61	136500	-7.69	20240111	123500	2.02	20240104	136500	-7.69	20240111	69000	82.61	20230706	0.35	N	000120	5000	1140 억	2954378	N	N	184	N	N
39	20240115	150102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125800	-5700	5	-4.33	13354832500	104264	159.48	131500	132000	125500	170900	92100	131500	128086.71	12.95	0	11651	134900	133200	131100	129400	127300	132150	128350	1141	39400	5000	102570	100	1	22812344	28698	15.81	0.75	12	0.46	7959.00	168852.00	136500	20240111	-7.84	69000	20230706	82.32	136500	-7.84	20240111	123500	1.86	20240104	136500	-7.84	20240111	69000	82.32	20230706	0.35	N	000120	5000	1140 억	2954378	N	N	47	N	N
40	20240115	140102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127300	-4200	5	-3.19	7604818800	58725	89.82	131500	132000	127100	170900	92100	131500	129498.83	12.95	0	3755	134900	133200	131100	129400	127300	132150	128350	1141	39400	5000	102570	100	1	22812344	29040	15.99	0.75	12	0.26	7959.00	168852.00	136500	20240111	-6.74	69000	20230706	84.49	136500	-6.74	20240111	123500	3.08	20240104	136500	-6.74	20240111	69000	84.49	20230706	0.35	N	000120	5000	1140 억	2954378	N	N	47	N	N
41	20240115	130102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	129700	-1800	5	-1.37	4650476100	35708	54.62	131500	132000	129100	170900	92100	131500	130236.25	12.95	0	854	134900	133200	131100	129400	127300	132150	128350	1141	39400	5000	102570	100	1	22812344	29588	16.30	0.77	12	0.16	7959.00	168852.00	136500	20240111	-4.98	69000	20230706	87.97	136500	-4.98	20240111	123500	5.02	20240104	136500	-4.98	20240111	69000	87.97	20230706	0.35	N	000120	5000	1140 억	2954378	N	N	47	N	N
42	20240115	120102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	130100	-1400	5	-1.06	3387105200	25988	39.75	131500	132000	129100	170900	92100	131500	130333.43	12.95	0	600	134900	133200	131100	129400	127300	132150	128350	1141	39400	5000	102570	100	1	22812344	29679	16.35	0.77	12	0.11	7959.00	168852.00	136500	20240111	-4.69	69000	20230706	88.55	136500	-4.69	20240111	123500	5.34	20240104	136500	-4.69	20240111	69000	88.55	20230706	0.35	N	000120	5000	1140 억	2954378	N	N	47	N	N
43	20240115	110102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	129600	-1900	5	-1.44	2058112800	15773	24.13	131500	132000	129100	170900	92100	131500	130483.28	12.95	0	-106	134900	133200	131100	129400	127300	132150	128350	1141	39400	5000	102570	100	1	22812344	29565	16.28	0.77	12	0.07	7959.00	168852.00	136500	20240111	-5.05	69000	20230706	87.83	136500	-5.05	20240111	123500	4.94	20240104	136500	-5.05	20240111	69000	87.83	20230706	0.35	N	000120	5000	1140 억	2954378	N	N	47	N	N
44	20240115	100102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	130700	-800	5	-0.61	944904000	7229	11.06	131500	132000	129100	170900	92100	131500	130710.20	12.95	0	22	134900	133200	131100	129400	127300	132150	128350	1141	39400	5000	102570	100	1	22812344	29816	16.42	0.77	12	0.03	7959.00	168852.00	136500	20240111	-4.25	69000	20230706	89.42	136500	-4.25	20240111	123500	5.83	20240104	136500	-4.25	20240111	69000	89.42	20230706	0.35	N	000120	5000	1140 억	2954378	N	N	47	N	N
45	20240115	090103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	131400	-100	5	-0.08	37420700	286	0.44	131500	131500	129100	170900	92100	131500	130841.61	12.95	0	-88	134900	133200	131100	129400	127300	132150	128350	1141	39400	5000	102570	100	1	22812344	29975	16.51	0.78	12	0.00	7959.00	168852.00	136500	20240111	-3.74	69000	20230706	90.43	136500	-3.74	20240111	123500	6.40	20240104	136500	-3.74	20240111	69000	90.43	20230706	0.35	N	000120	5000	1140 억	2954378	N	N	47	N	N
46	20240112	160103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	131500	-1000	5	-0.75	7558190200	57659	48.69	132500	132800	129000	172200	92800	132500	131083.95	12.93	17463	-12019	138633	135566	133433	130366	128233	134500	129300	1141	39700	5000	103350	100	1	22812344	29998	16.52	0.78	12	0.25	7959.00	168852.00	136500	20240111	-3.66	69000	20230706	90.58	136500	-3.66	20240111	123500	6.48	20240104	136500	-3.66	20240111	69000	90.58	20230706	0.33	N	000120	5000	1140 억	2949407	N	N	47	N	N
47	20240112	150103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	131800	-700	5	-0.53	6762391800	51614	43.58	132500	132800	129000	172200	92800	132500	131018.56	12.93	17463	-9268	138633	135566	133433	130366	128233	134500	129300	1141	39700	5000	103350	100	1	22812344	30067	16.56	0.78	12	0.23	7959.00	168852.00	136500	20240111	-3.44	69000	20230706	91.01	136500	-3.44	20240111	123500	6.72	20240104	136500	-3.44	20240111	69000	91.01	20230706	0.33	N	000120	5000	1140 억	2949407	N	N	68	N	N
48	20240112	140102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	132000	-500	5	-0.38	5468106900	41795	35.29	132500	132800	129000	172200	92800	132500	130831.60	12.93	17463	-6954	138633	135566	133433	130366	128233	134500	129300	1141	39700	5000	103350	100	1	22812344	30112	16.58	0.78	12	0.18	7959.00	168852.00	136500	20240111	-3.30	69000	20230706	91.30	136500	-3.30	20240111	123500	6.88	20240104	136500	-3.30	20240111	69000	91.30	20230706	0.33	N	000120	5000	1140 억	2949407	N	N	68	N	N
49	20240112	130102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	131100	-1400	5	-1.06	3914702700	29943	25.28	132500	132800	129000	172200	92800	132500	130738.49	12.93	17463	-6805	138633	135566	133433	130366	128233	134500	129300	1141	39700	5000	103350	100	1	22812344	29907	16.47	0.78	12	0.13	7959.00	168852.00	136500	20240111	-3.96	69000	20230706	90.00	136500	-3.96	20240111	123500	6.15	20240104	136500	-3.96	20240111	69000	90.00	20230706	0.33	N	000120	5000	1140 억	2949407	N	N	68	N	N
50	20240112	120102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	131100	-1400	5	-1.06	3219963800	24648	20.81	132500	132800	129000	172200	92800	132500	130637.93	12.93	17463	-6430	138633	135566	133433	130366	128233	134500	129300	1141	39700	5000	103350	100	1	22812344	29907	16.47	0.78	12	0.11	7959.00	168852.00	136500	20240111	-3.96	69000	20230706	90.00	136500	-3.96	20240111	123500	6.15	20240104	136500	-3.96	20240111	69000	90.00	20230706	0.33	N	000120	5000	1140 억	2949407	N	N	68	N	N
51	20240112	110102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	131000	-1500	5	-1.13	2570944700	19710	16.64	132500	132800	129000	172200	92800	132500	130438.59	12.93	17463	-5005	138633	135566	133433	130366	128233	134500	129300	1141	39700	5000	103350	100	1	22812344	29884	16.46	0.78	12	0.09	7959.00	168852.00	136500	20240111	-4.03	69000	20230706	89.86	136500	-4.03	20240111	123500	6.07	20240104	136500	-4.03	20240111	69000	89.86	20230706	0.33	N	000120	5000	1140 억	2949407	N	N	68	N	N
52	20240112	100103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	129900	-2600	5	-1.96	1668686900	12800	10.81	132500	132800	129000	172200	92800	132500	130366.16	12.93	17463	-3781	138633	135566	133433	130366	128233	134500	129300	1141	39700	5000	103350	100	1	22812344	29633	16.32	0.77	12	0.06	7959.00	168852.00	136500	20240111	-4.84	69000	20230706	88.26	136500	-4.84	20240111	123500	5.18	20240104	136500	-4.84	20240111	69000	88.26	20230706	0.33	N	000120	5000	1140 억	2949407	N	N	68	N	N
53	20240112	090103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	131500	-1000	5	-0.75	59055700	447	0.38	132500	132800	131100	172200	92800	132500	132115.66	12.93	17463	-284	138633	135566	133433	130366	128233	134500	129300	1141	39700	5000	103350	100	1	22812344	29998	16.52	0.78	12	0.00	7959.00	168852.00	136500	20240111	-3.66	69000	20230706	90.58	136500	-3.66	20240111	123500	6.48	20240104	136500	-3.66	20240111	69000	90.58	20230706	0.33	N	000120	5000	1140 억	2949407	N	N	68	N	N
54	20240111	160103	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	132500	-500	5	-0.38	15737561400	118376	94.47	134100	136500	131300	172900	93100	133000	132945.67	12.81	0	11337	137266	135132	131966	129832	126666	136200	130900	1141	39900	5000	103740	100	1	22812344	30226	16.65	0.78	12	0.52	7959.00	168852.00	136500	20240111	-2.93	69000	20230706	92.03	136500	-2.93	20240111	123500	7.29	20240104	136500	-2.93	20240111	69000	92.03	20230706	0.35	N	000120	5000	1140 억	2922258	N	N	68	N	N
55	20240111	150102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	132200	-800	5	-0.60	13142406100	98789	78.84	134100	136500	131300	172900	93100	133000	133035.12	12.81	0	13770	137266	135132	131966	129832	126666	136200	130900	1141	39900	5000	103740	100	1	22812344	30158	16.61	0.78	12	0.43	7959.00	168852.00	136500	20240111	-3.15	69000	20230706	91.59	136500	-3.15	20240111	123500	7.04	20240104	136500	-3.15	20240111	69000	91.59	20230706	0.35	N	000120	5000	1140 억	2922258	N	N	81	N	N
56	20240111	140102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	131900	-1100	5	-0.83	11353480100	85251	68.03	134100	136500	131300	172900	93100	133000	133177.11	12.81	0	10121	137266	135132	131966	129832	126666	136200	130900	1141	39900	5000	103740	100	1	22812344	30089	16.57	0.78	12	0.37	7959.00	168852.00	136500	20240111	-3.37	69000	20230706	91.16	136500	-3.37	20240111	123500	6.80	20240104	136500	-3.37	20240111	69000	91.16	20230706	0.35	N	000120	5000	1140 억	2922258	N	N	81	N	N
57	20240111	130102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	131900	-1100	5	-0.83	9754512700	73122	58.35	134100	136500	131300	172900	93100	133000	133400.58	12.81	0	7195	137266	135132	131966	129832	126666	136200	130900	1141	39900	5000	103740	100	1	22812344	30089	16.57	0.78	12	0.32	7959.00	168852.00	136500	20240111	-3.37	69000	20230706	91.16	136500	-3.37	20240111	123500	6.80	20240104	136500	-3.37	20240111	69000	91.16	20230706	0.35	N	000120	5000	1140 억	2922258	N	N	81	N	N
58	20240111	120103	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	132800	-200	5	-0.15	8425029400	63063	50.33	134100	136500	131500	172900	93100	133000	133597.14	12.81	0	6334	137266	135132	131966	129832	126666	136200	130900	1141	39900	5000	103740	100	1	22812344	30295	16.69	0.79	12	0.28	7959.00	168852.00	136500	20240111	-2.71	69000	20230706	92.46	136500	-2.71	20240111	123500	7.53	20240104	136500	-2.71	20240111	69000	92.46	20230706	0.35	N	000120	5000	1140 억	2922258	N	N	81	N	N
59	20240111	110102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	133200	200	2	0.15	6588877800	49226	39.28	134100	136500	132000	172900	93100	133000	133849.75	12.81	0	6392	137266	135132	131966	129832	126666	136200	130900	1141	39900	5000	103740	100	1	22812344	30386	16.74	0.79	12	0.22	7959.00	168852.00	136500	20240111	-2.42	69000	20230706	93.04	136500	-2.42	20240111	123500	7.85	20240104	136500	-2.42	20240111	69000	93.04	20230706	0.35	N	000120	5000	1140 억	2922258	N	N	81	N	N
60	20240111	100102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	133700	700	2	0.53	4476531200	33407	26.66	134100	136500	132000	172900	93100	133000	134000.16	12.81	0	6316	137266	135132	131966	129832	126666	136200	130900	1141	39900	5000	103740	100	1	22812344	30500	16.80	0.79	12	0.15	7959.00	168852.00	136500	20240111	-2.05	69000	20230706	93.77	136500	-2.05	20240111	123500	8.26	20240104	136500	-2.05	20240111	69000	93.77	20230706	0.35	N	000120	5000	1140 억	2922258	N	N	81	N	N
61	20240111	090102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	134000	1000	2	0.75	83684000	626	0.50	134100	134300	133000	172900	93100	133000	133693.81	12.81	0	-181	137266	135132	131966	129832	126666	136200	130900	1141	39900	5000	103740	100	1	22812344	30569	16.84	0.79	12	0.00	7959.00	168852.00	134300	20240111	-0.22	69000	20230706	94.20	134300	-0.22	20240111	123500	8.50	20240104	134300	-0.22	20240111	69000	94.20	20230706	0.35	N	000120	5000	1140 억	2922258	N	N	81	N	N
62	20240110	160102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	133000	4600	2	3.58	16554284900	124959	219.05	129300	134100	128800	166900	89900	128400	132477.60	12.89	14158	-21583	131000	129700	128000	126700	125000	128850	125850	1141	38500	5000	100150	100	1	22812344	30340	16.71	0.79	12	0.55	7959.00	168852.00	134100	20240110	-0.82	69000	20230706	92.75	134100	-0.82	20240110	123500	7.69	20240104	134100	-0.82	20240110	69000	92.75	20230706	0.35	N	000120	5000	1140 억	2941396	N	N	81	N	N
63	20240110	150102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	132800	4400	2	3.43	15558651400	117455	205.89	129300	134100	128800	166900	89900	128400	132464.79	12.89	14158	-17223	131000	129700	128000	126700	125000	128850	125850	1141	38500	5000	100150	100	1	22812344	30295	16.69	0.79	12	0.51	7959.00	168852.00	134100	20240110	-0.97	69000	20230706	92.46	134100	-0.97	20240110	123500	7.53	20240104	134100	-0.97	20240110	69000	92.46	20230706	0.35	N	000120	5000	1140 억	2941396	N	N	74	N	N
64	20240110	140102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	133600	5200	2	4.05	12973943400	98018	171.82	129300	134100	128800	166900	89900	128400	132362.87	12.89	14158	-10877	131000	129700	128000	126700	125000	128850	125850	1141	38500	5000	100150	100	1	22812344	30477	16.79	0.79	12	0.43	7959.00	168852.00	134100	20240110	-0.37	69000	20230706	93.62	134100	-0.37	20240110	123500	8.18	20240104	134100	-0.37	20240110	69000	93.62	20230706	0.35	N	000120	5000	1140 억	2941396	N	N	74	N	N
65	20240110	130102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	132400	4000	2	3.12	8978537400	68061	119.31	129300	133900	128800	166900	89900	128400	131918.98	12.89	14158	-9026	131000	129700	128000	126700	125000	128850	125850	1141	38500	5000	100150	100	1	22812344	30204	16.64	0.78	12	0.30	7959.00	168852.00	133900	20240110	-1.12	69000	20230706	91.88	133900	-1.12	20240110	123500	7.21	20240104	133900	-1.12	20240110	69000	91.88	20230706	0.35	N	000120	5000	1140 억	2941396	N	N	74	N	N
66	20240110	120103	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	131800	3400	2	2.65	7638896800	57919	101.53	129300	133900	128800	166900	89900	128400	131889.31	12.89	14158	-4553	131000	129700	128000	126700	125000	128850	125850	1141	38500	5000	100150	100	1	22812344	30067	16.56	0.78	12	0.25	7959.00	168852.00	133900	20240110	-1.57	69000	20230706	91.01	133900	-1.57	20240110	123500	6.72	20240104	133900	-1.57	20240110	69000	91.01	20230706	0.35	N	000120	5000	1140 억	2941396	N	N	74	N	N
67	20240110	110103	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	132600	4200	2	3.27	6165177900	46769	81.98	129300	133900	128800	166900	89900	128400	131821.89	12.89	14158	-1284	131000	129700	128000	126700	125000	128850	125850	1141	38500	5000	100150	100	1	22812344	30249	16.66	0.79	12	0.21	7959.00	168852.00	133900	20240110	-0.97	69000	20230706	92.17	133900	-0.97	20240110	123500	7.37	20240104	133900	-0.97	20240110	69000	92.17	20230706	0.35	N	000120	5000	1140 억	2941396	N	N	74	N	N
68	20240110	100102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	131000	2600	2	2.02	4631779600	35120	61.56	129300	133900	128800	166900	89900	128400	131884.38	12.89	14158	823	131000	129700	128000	126700	125000	128850	125850	1141	38500	5000	100150	100	1	22812344	29884	16.46	0.78	12	0.15	7959.00	168852.00	133900	20240110	-2.17	69000	20230706	89.86	133900	-2.17	20240110	123500	6.07	20240104	133900	-2.17	20240110	69000	89.86	20230706	0.35	N	000120	5000	1140 억	2941396	N	N	74	N	N
69	20240110	090102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	129500	1100	2	0.86	23001500	178	0.31	129300	129500	128800	166900	89900	128400	129221.91	12.89	14158	-106	131000	129700	128000	126700	125000	128850	125850	1141	38500	5000	100150	100	1	22812344	29542	16.27	0.77	12	0.00	7959.00	168852.00	131400	20240102	-1.45	69000	20230706	87.68	131400	-1.45	20240102	123500	4.86	20240104	131400	-1.45	20240102	69000	87.68	20230706	0.35	N	000120	5000	1140 억	2941396	N	N	74	N	N
70	20240109	160102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	128400	400	2	0.31	7302119100	57035	62.90	129300	129300	126300	166400	89600	128000	128028.72	12.84	-335	-1936	131533	129766	127133	125366	122733	130650	126250	1141	38400	5000	99840	100	1	22812344	29291	16.13	0.76	12	0.25	7959.00	168852.00	131400	20240102	-2.28	69000	20230706	86.09	131400	-2.28	20240102	123500	3.97	20240104	131400	-2.28	20240102	69000	86.09	20230706	0.35	N	000120	5000	1140 억	2929560	N	N	74	N	N
71	20240109	150102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	128800	800	2	0.62	6660153400	52037	57.39	129300	129300	126300	166400	89600	128000	127988.80	12.84	-335	-2320	131533	129766	127133	125366	122733	130650	126250	1141	38400	5000	99840	100	1	22812344	29382	16.18	0.76	12	0.23	7959.00	168852.00	131400	20240102	-1.98	69000	20230706	86.67	131400	-1.98	20240102	123500	4.29	20240104	131400	-1.98	20240102	69000	86.67	20230706	0.35	N	000120	5000	1140 억	2929560	N	N	127	N	N
72	20240109	140102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	129000	1000	2	0.78	5274195100	41284	45.53	129300	129300	126300	166400	89600	128000	127753.93	12.84	-335	-220	131533	129766	127133	125366	122733	130650	126250	1141	38400	5000	99840	100	1	22812344	29428	16.21	0.76	12	0.18	7959.00	168852.00	131400	20240102	-1.83	69000	20230706	86.96	131400	-1.83	20240102	123500	4.45	20240104	131400	-1.83	20240102	69000	86.96	20230706	0.35	N	000120	5000	1140 억	2929560	N	N	127	N	N
73	20240109	130102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127700	-300	5	-0.23	4068426200	31913	35.19	129300	129300	126300	166400	89600	128000	127484.79	12.84	-335	332	131533	129766	127133	125366	122733	130650	126250	1141	38400	5000	99840	100	1	22812344	29131	16.04	0.76	12	0.14	7959.00	168852.00	131400	20240102	-2.82	69000	20230706	85.07	131400	-2.82	20240102	123500	3.40	20240104	131400	-2.82	20240102	69000	85.07	20230706	0.35	N	000120	5000	1140 억	2929560	N	N	127	N	N
74	20240109	120103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127900	-100	5	-0.08	3319134400	26051	28.73	129300	129300	126300	166400	89600	128000	127408.92	12.84	-335	-270	131533	129766	127133	125366	122733	130650	126250	1141	38400	5000	99840	100	1	22812344	29177	16.07	0.76	12	0.11	7959.00	168852.00	131400	20240102	-2.66	69000	20230706	85.36	131400	-2.66	20240102	123500	3.56	20240104	131400	-2.66	20240102	69000	85.36	20230706	0.35	N	000120	5000	1140 억	2929560	N	N	127	N	N
75	20240109	110102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127400	-600	5	-0.47	2491450000	19567	21.58	129300	129300	126300	166400	89600	128000	127328.90	12.84	-335	680	131533	129766	127133	125366	122733	130650	126250	1141	38400	5000	99840	100	1	22812344	29063	16.01	0.75	12	0.09	7959.00	168852.00	131400	20240102	-3.04	69000	20230706	84.64	131400	-3.04	20240102	123500	3.16	20240104	131400	-3.04	20240102	69000	84.64	20230706	0.35	N	000120	5000	1140 억	2929560	N	N	127	N	N
76	20240109	100102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127000	-1000	5	-0.78	1652846300	12954	14.29	129300	129300	126300	166400	89600	128000	127593.26	12.84	-335	2410	131533	129766	127133	125366	122733	130650	126250	1141	38400	5000	99840	100	1	22812344	28972	15.96	0.75	12	0.06	7959.00	168852.00	131400	20240102	-3.35	69000	20230706	84.06	131400	-3.35	20240102	123500	2.83	20240104	131400	-3.35	20240102	69000	84.06	20230706	0.35	N	000120	5000	1140 억	2929560	N	N	127	N	N
77	20240109	090102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	128200	200	2	0.16	70888000	549	0.61	129300	129300	128200	166400	89600	128000	129138.63	12.84	-335	132	131533	129766	127133	125366	122733	130650	126250	1141	38400	5000	99840	100	1	22812344	29245	16.11	0.76	12	0.00	7959.00	168852.00	131400	20240102	-2.44	69000	20230706	85.80	131400	-2.44	20240102	123500	3.81	20240104	131400	-2.44	20240102	69000	85.80	20230706	0.35	N	000120	5000	1140 억	2929560	N	N	127	N	N
78	20240108	160102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	128000	2900	2	2.32	11545156500	90657	175.74	125600	128900	124500	162600	87600	125100	127349.86	12.92	13910	-20964	129100	127100	126000	124000	122900	126550	123450	1141	37500	5000	97570	100	1	22812344	29200	16.08	0.76	12	0.40	7959.00	168852.00	131400	20240102	-2.59	69000	20230706	85.51	131400	-2.59	20240102	123500	3.64	20240104	131400	-2.59	20240102	69000	85.51	20230706	0.38	N	000120	5000	1140 억	2947992	N	N	127	N	N
79	20240108	150103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	128700	3600	2	2.88	10155751900	79851	154.79	125600	128800	124500	162600	87600	125100	127183.78	12.92	13910	-16067	129100	127100	126000	124000	122900	126550	123450	1141	37500	5000	97570	100	1	22812344	29359	16.17	0.76	12	0.35	7959.00	168852.00	131400	20240102	-2.05	69000	20230706	86.52	131400	-2.05	20240102	123500	4.21	20240104	131400	-2.05	20240102	69000	86.52	20230706	0.38	N	000120	5000	1140 억	2947992	N	N	186	N	N
80	20240108	140102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127800	2700	2	2.16	6884054500	54322	105.30	125600	128100	124500	162600	87600	125100	126726.82	12.92	13910	-3116	129100	127100	126000	124000	122900	126550	123450	1141	37500	5000	97570	100	1	22812344	29154	16.06	0.76	12	0.24	7959.00	168852.00	131400	20240102	-2.74	69000	20230706	85.22	131400	-2.74	20240102	123500	3.48	20240104	131400	-2.74	20240102	69000	85.22	20230706	0.38	N	000120	5000	1140 억	2947992	N	N	186	N	N
81	20240108	130102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127700	2600	2	2.08	5049711400	39965	77.47	125600	127900	124500	162600	87600	125100	126353.34	12.92	13910	1707	129100	127100	126000	124000	122900	126550	123450	1141	37500	5000	97570	100	1	22812344	29131	16.04	0.76	12	0.18	7959.00	168852.00	131400	20240102	-2.82	69000	20230706	85.07	131400	-2.82	20240102	123500	3.40	20240104	131400	-2.82	20240102	69000	85.07	20230706	0.38	N	000120	5000	1140 억	2947992	N	N	186	N	N
82	20240108	120102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127400	2300	2	1.84	3827505800	30389	58.91	125600	127500	124500	162600	87600	125100	125950.37	12.92	13910	3341	129100	127100	126000	124000	122900	126550	123450	1141	37500	5000	97570	100	1	22812344	29063	16.01	0.75	12	0.13	7959.00	168852.00	131400	20240102	-3.04	69000	20230706	84.64	131400	-3.04	20240102	123500	3.16	20240104	131400	-3.04	20240102	69000	84.64	20230706	0.38	N	000120	5000	1140 억	2947992	N	N	186	N	N
83	20240108	110102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125700	600	2	0.48	2097388800	16752	32.47	125600	126500	124500	162600	87600	125100	125202.29	12.92	13910	2718	129100	127100	126000	124000	122900	126550	123450	1141	37500	5000	97570	100	1	22812344	28675	15.79	0.74	12	0.07	7959.00	168852.00	131400	20240102	-4.34	69000	20230706	82.17	131400	-4.34	20240102	123500	1.78	20240104	131400	-4.34	20240102	69000	82.17	20230706	0.38	N	000120	5000	1140 억	2947992	N	N	186	N	N
84	20240108	100102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125000	-100	5	-0.08	1040552800	8304	16.10	125600	126500	124500	162600	87600	125100	125307.42	12.92	13910	1233	129100	127100	126000	124000	122900	126550	123450	1141	37500	5000	97570	100	1	22812344	28515	15.71	0.74	12	0.04	7959.00	168852.00	131400	20240102	-4.87	69000	20230706	81.16	131400	-4.87	20240102	123500	1.21	20240104	131400	-4.87	20240102	69000	81.16	20230706	0.38	N	000120	5000	1140 억	2947992	N	N	186	N	N
85	20240108	090102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125600	500	2	0.40	13562800	108	0.21	125600	125600	125200	162600	87600	125100	125581.48	12.92	13910	-28	129100	127100	126000	124000	122900	126550	123450	1141	37500	5000	97570	100	1	22812344	28652	15.78	0.74	12	0.00	7959.00	168852.00	131400	20240102	-4.41	69000	20230706	82.03	131400	-4.41	20240102	123500	1.70	20240104	131400	-4.41	20240102	69000	82.03	20230706	0.38	N	000120	5000	1140 억	2947992	N	N	186	N	N
86	20240105	160102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125100	-1100	5	-0.87	6496998200	51584	64.20	126300	128000	124900	164000	88400	126200	125949.94	12.84	-153	2225	130666	128432	125966	123732	121266	129550	124850	1141	37800	5000	98430	100	1	22812344	28538	15.72	0.74	12	0.23	7959.00	168852.00	131400	20240102	-4.79	69000	20230706	81.30	131400	-4.79	20240102	123500	1.30	20240104	131400	-4.79	20240102	69000	81.30	20230706	0.37	N	000120	5000	1140 억	2929118	N	N	186	N	N
87	20240105	150102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125400	-800	5	-0.63	5709306700	45297	56.37	126300	128000	124900	164000	88400	126200	126041.61	12.84	-153	648	130666	128432	125966	123732	121266	129550	124850	1141	37800	5000	98430	100	1	22812344	28607	15.76	0.74	12	0.20	7959.00	168852.00	131400	20240102	-4.57	69000	20230706	81.74	131400	-4.57	20240102	123500	1.54	20240104	131400	-4.57	20240102	69000	81.74	20230706	0.37	N	000120	5000	1140 억	2929118	N	N	222	N	N
88	20240105	140102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125800	-400	5	-0.32	3982139100	31540	39.25	126300	128000	125000	164000	88400	126200	126256.79	12.84	-153	54	130666	128432	125966	123732	121266	129550	124850	1141	37800	5000	98430	100	1	22812344	28698	15.81	0.75	12	0.14	7959.00	168852.00	131400	20240102	-4.26	69000	20230706	82.32	131400	-4.26	20240102	123500	1.86	20240104	131400	-4.26	20240102	69000	82.32	20230706	0.37	N	000120	5000	1140 억	2929118	N	N	222	N	N
89	20240105	130102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125900	-300	5	-0.24	3063351500	24232	30.16	126300	128000	125000	164000	88400	126200	126417.61	12.84	-153	-242	130666	128432	125966	123732	121266	129550	124850	1141	37800	5000	98430	100	1	22812344	28721	15.82	0.75	12	0.11	7959.00	168852.00	131400	20240102	-4.19	69000	20230706	82.46	131400	-4.19	20240102	123500	1.94	20240104	131400	-4.19	20240102	69000	82.46	20230706	0.37	N	000120	5000	1140 억	2929118	N	N	222	N	N
90	20240105	120103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125600	-600	5	-0.48	2504658800	19798	24.64	126300	128000	125000	164000	88400	126200	126510.70	12.84	-153	-760	130666	128432	125966	123732	121266	129550	124850	1141	37800	5000	98430	100	1	22812344	28652	15.78	0.74	12	0.09	7959.00	168852.00	131400	20240102	-4.41	69000	20230706	82.03	131400	-4.41	20240102	123500	1.70	20240104	131400	-4.41	20240102	69000	82.03	20230706	0.37	N	000120	5000	1140 억	2929118	N	N	222	N	N
91	20240105	110102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	126600	400	2	0.32	1548377600	12191	15.17	126300	128000	125100	164000	88400	126200	127009.89	12.84	-153	-3227	130666	128432	125966	123732	121266	129550	124850	1141	37800	5000	98430	100	1	22812344	28880	15.91	0.75	12	0.05	7959.00	168852.00	131400	20240102	-3.65	69000	20230706	83.48	131400	-3.65	20240102	123500	2.51	20240104	131400	-3.65	20240102	69000	83.48	20230706	0.37	N	000120	5000	1140 억	2929118	N	N	222	N	N
92	20240105	100102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127400	1200	2	0.95	723063000	5703	7.10	126300	128000	125100	164000	88400	126200	126786.43	12.84	-153	-1309	130666	128432	125966	123732	121266	129550	124850	1141	37800	5000	98430	100	1	22812344	29063	16.01	0.75	12	0.02	7959.00	168852.00	131400	20240102	-3.04	69000	20230706	84.64	131400	-3.04	20240102	123500	3.16	20240104	131400	-3.04	20240102	69000	84.64	20230706	0.37	N	000120	5000	1140 억	2929118	N	N	222	N	N
93	20240105	090102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125300	-900	5	-0.71	89229300	709	0.88	126300	126300	125200	164000	88400	126200	125852.33	12.84	-153	-307	130666	128432	125966	123732	121266	129550	124850	1141	37800	5000	98430	100	1	22812344	28584	15.74	0.74	12	0.00	7959.00	168852.00	131400	20240102	-4.64	69000	20230706	81.59	131400	-4.64	20240102	123500	1.46	20240104	131400	-4.64	20240102	69000	81.59	20230706	0.37	N	000120	5000	1140 억	2929118	N	N	222	N	N
94	20240104	160102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	126200	1100	2	0.88	10182674900	80094	93.96	125000	128200	123500	162600	87600	125100	127134.37	12.89	16327	-17871	131633	128366	126733	123466	121833	127550	122650	1141	37500	5000	97570	100	1	22812344	28789	15.86	0.75	12	0.35	7959.00	168852.00	131400	20240102	-3.96	69000	20230706	82.90	131400	-3.96	20240102	123500	2.19	20240104	131400	-3.96	20240102	69000	82.90	20230706	0.36	N	000120	5000	1140 억	2941256	N	N	222	N	N
95	20240104	150103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127300	2200	2	1.76	9045115200	71107	83.42	125000	128200	123500	162600	87600	125100	127204.43	12.89	16327	-17397	131633	128366	126733	123466	121833	127550	122650	1141	37500	5000	97570	100	1	22812344	29040	15.99	0.75	12	0.31	7959.00	168852.00	131400	20240102	-3.12	69000	20230706	84.49	131400	-3.12	20240102	123500	3.08	20240104	131400	-3.12	20240102	69000	84.49	20230706	0.36	N	000120	5000	1140 억	2941256	N	N	530	N	N
96	20240104	140103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127200	2100	2	1.68	7901733400	62113	72.87	125000	128200	123500	162600	87600	125100	127215.62	12.89	16327	-11718	131633	128366	126733	123466	121833	127550	122650	1141	37500	5000	97570	100	1	22812344	29017	15.98	0.75	12	0.27	7959.00	168852.00	131400	20240102	-3.20	69000	20230706	84.35	131400	-3.20	20240102	123500	3.00	20240104	131400	-3.20	20240102	69000	84.35	20230706	0.36	N	000120	5000	1140 억	2941256	N	N	530	N	N
97	20240104	130102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127500	2400	2	1.92	6669867200	52434	61.51	125000	128200	123500	162600	87600	125100	127205.21	12.89	16327	-8077	131633	128366	126733	123466	121833	127550	122650	1141	37500	5000	97570	100	1	22812344	29086	16.02	0.76	12	0.23	7959.00	168852.00	131400	20240102	-2.97	69000	20230706	84.78	131400	-2.97	20240102	123500	3.24	20240104	131400	-2.97	20240102	69000	84.78	20230706	0.36	N	000120	5000	1140 억	2941256	N	N	530	N	N
98	20240104	120102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127600	2500	2	2.00	5388556000	42400	49.74	125000	128200	123500	162600	87600	125100	127088.82	12.89	16327	-3782	131633	128366	126733	123466	121833	127550	122650	1141	37500	5000	97570	100	1	22812344	29109	16.03	0.76	12	0.19	7959.00	168852.00	131400	20240102	-2.89	69000	20230706	84.93	131400	-2.89	20240102	123500	3.32	20240104	131400	-2.89	20240102	69000	84.93	20230706	0.36	N	000120	5000	1140 억	2941256	N	N	530	N	N
99	20240104	110102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127300	2200	2	1.76	3938338200	31033	36.41	125000	128100	123500	162600	87600	125100	126908.36	12.89	16327	-1149	131633	128366	126733	123466	121833	127550	122650	1141	37500	5000	97570	100	1	22812344	29040	15.99	0.75	12	0.14	7959.00	168852.00	131400	20240102	-3.12	69000	20230706	84.49	131400	-3.12	20240102	123500	3.08	20240104	131400	-3.12	20240102	69000	84.49	20230706	0.36	N	000120	5000	1140 억	2941256	N	N	530	N	N
100	20240104	100102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127000	1900	2	1.52	2214281100	17490	20.52	125000	127900	123500	162600	87600	125100	126603.12	12.89	16327	1311	131633	128366	126733	123466	121833	127550	122650	1141	37500	5000	97570	100	1	22812344	28972	15.96	0.75	12	0.08	7959.00	168852.00	131400	20240102	-3.35	69000	20230706	84.06	131400	-3.35	20240102	123500	2.83	20240104	131400	-3.35	20240102	69000	84.06	20230706	0.36	N	000120	5000	1140 억	2941256	N	N	530	N	N
101	20240104	090103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123800	-1300	5	-1.04	170978600	1375	1.61	125000	125000	123500	162600	87600	125100	124345.33	12.89	16327	-782	131633	128366	126733	123466	121833	127550	122650	1141	37500	5000	97570	100	1	22812344	28242	15.55	0.73	12	0.01	7959.00	168852.00	131400	20240102	-5.78	69000	20230706	79.42	131400	-5.78	20240102	123500	0.24	20240104	131400	-5.78	20240102	69000	79.42	20230706	0.36	N	000120	5000	1140 억	2941256	N	N	530	N	N
102	20240103	160103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125100	-2800	5	-2.19	10739940600	85014	75.95	127900	130000	125100	166200	89600	127900	126331.56	12.85	1485	-6360	133233	130566	128733	126066	124233	131900	127400	1141	38300	5000	99760	100	1	22812344	28538	15.72	0.74	12	0.37	7959.00	168852.00	131400	20240102	-4.79	69000	20230706	81.30	131400	-4.79	20240102	125100	0.00	20240103	131400	-4.79	20240102	69000	81.30	20230706	0.36	N	000120	5000	1140 억	2931507	N	N	530	N	N
103	20240103	150102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125400	-2500	5	-1.95	9727305000	76929	68.73	127900	130000	125200	166200	89600	127900	126444.98	12.85	1485	-6133	133233	130566	128733	126066	124233	131900	127400	1141	38300	5000	99760	100	1	22812344	28607	15.76	0.74	12	0.34	7959.00	168852.00	131400	20240102	-4.57	69000	20230706	81.74	131400	-4.57	20240102	125200	0.16	20240103	131400	-4.57	20240102	69000	81.74	20230706	0.36	N	000120	5000	1140 억	2931507	N	N	1830	N	N
104	20240103	140102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125800	-2100	5	-1.64	7793191800	61524	54.96	127900	130000	125400	166200	89600	127900	126668.87	12.85	1485	-6298	133233	130566	128733	126066	124233	131900	127400	1141	38300	5000	99760	100	1	22812344	28698	15.81	0.75	12	0.27	7959.00	168852.00	131400	20240102	-4.26	69000	20230706	82.32	131400	-4.26	20240102	125400	0.32	20240103	131400	-4.26	20240102	69000	82.32	20230706	0.36	N	000120	5000	1140 억	2931507	N	N	1830	N	N
105	20240103	130102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	126700	-1200	5	-0.94	6242985000	49215	43.97	127900	130000	125400	166200	89600	127900	126850.99	12.85	1485	-4823	133233	130566	128733	126066	124233	131900	127400	1141	38300	5000	99760	100	1	22812344	28903	15.92	0.75	12	0.22	7959.00	168852.00	131400	20240102	-3.58	69000	20230706	83.62	131400	-3.58	20240102	125400	1.04	20240103	131400	-3.58	20240102	69000	83.62	20230706	0.36	N	000120	5000	1140 억	2931507	N	N	1830	N	N
106	20240103	120103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	126900	-1000	5	-0.78	5145806700	40554	36.23	127900	130000	125400	166200	89600	127900	126887.45	12.85	1485	-5287	133233	130566	128733	126066	124233	131900	127400	1141	38300	5000	99760	100	1	22812344	28949	15.94	0.75	12	0.18	7959.00	168852.00	131400	20240102	-3.42	69000	20230706	83.91	131400	-3.42	20240102	125400	1.20	20240103	131400	-3.42	20240102	69000	83.91	20230706	0.36	N	000120	5000	1140 억	2931507	N	N	1830	N	N
107	20240103	110102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	126100	-1800	5	-1.41	4058656900	31954	28.55	127900	130000	125400	166200	89600	127900	127015.25	12.85	1485	-5535	133233	130566	128733	126066	124233	131900	127400	1141	38300	5000	99760	100	1	22812344	28766	15.84	0.75	12	0.14	7959.00	168852.00	131400	20240102	-4.03	69000	20230706	82.75	131400	-4.03	20240102	125400	0.56	20240103	131400	-4.03	20240102	69000	82.75	20230706	0.36	N	000120	5000	1140 억	2931507	N	N	1830	N	N
108	20240103	100102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	126300	-1600	5	-1.25	2663760200	20881	18.65	127900	130000	125400	166200	89600	127900	127568.41	12.85	1485	-5360	133233	130566	128733	126066	124233	131900	127400	1141	38300	5000	99760	100	1	22812344	28812	15.87	0.75	12	0.09	7959.00	168852.00	131400	20240102	-3.88	69000	20230706	83.04	131400	-3.88	20240102	125400	0.72	20240103	131400	-3.88	20240102	69000	83.04	20230706	0.36	N	000120	5000	1140 억	2931507	N	N	1830	N	N
109	20240103	090102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127100	-800	5	-0.63	129238100	1012	0.90	127900	127900	127100	166200	89600	127900	127703.10	12.85	1485	-773	133233	130566	128733	126066	124233	131900	127400	1141	38300	5000	99760	100	1	22812344	28994	15.97	0.75	12	0.00	7959.00	168852.00	131400	20240102	-3.27	69000	20230706	84.20	131400	-3.27	20240102	126900	0.16	20240102	131400	-3.27	20240102	69000	84.20	20230706	0.36	N	000120	5000	1140 억	2931507	N	N	1830	N	N
110	20240102	160102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	127900	700	2	0.55	14510754600	111853	140.09	127100	131400	126900	165300	89100	127200	129731.07	12.82	11945	2532	130733	128966	127733	125966	124733	128350	125350	1141	38100	5000	99210	100	1	22812344	29177	16.07	0.76	12	0.49	7959.00	168852.00	131400	20240102	-2.66	69000	20230706	85.36	131400	-2.66	20240102	126900	0.79	20240102	131400	-2.66	20240102	69000	85.36	20230706	0.35	N	000120	5000	1140 억	2924407	N	N	1830	N	N
111	20240102	150102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	128200	1000	2	0.79	13607325000	104795	131.25	127100	131400	126900	165300	89100	127200	129847.08	12.82	11945	-710	130733	128966	127733	125966	124733	128350	125350	1141	38100	5000	99210	100	1	22812344	29245	16.11	0.76	12	0.46	7959.00	168852.00	131400	20240102	-2.44	69000	20230706	85.80	131400	-2.44	20240102	126900	1.02	20240102	131400	-2.44	20240102	69000	85.80	20230706	0.35	N	000120	5000	1140 억	2924407	N	N	59	N	N
112	20240102	140102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	130300	3100	2	2.44	10910440200	83969	105.17	127100	131400	126900	165300	89100	127200	129934.14	12.82	11945	-1963	130733	128966	127733	125966	124733	128350	125350	1141	38100	5000	99210	100	1	22812344	29724	16.37	0.77	12	0.37	7959.00	168852.00	131400	20240102	-0.84	69000	20230706	88.84	131400	-0.84	20240102	126900	2.68	20240102	131400	-0.84	20240102	69000	88.84	20230706	0.35	N	000120	5000	1140 억	2924407	N	N	59	N	N
113	20240102	130102	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	130200	3000	2	2.36	7316038300	56422	70.67	127100	130500	126900	165300	89100	127200	129666.41	12.82	11945	-3001	130733	128966	127733	125966	124733	128350	125350	1141	38100	5000	99210	100	1	22812344	29702	16.36	0.77	12	0.25	7959.00	168852.00	130500	20240102	-0.23	69000	20230706	88.70	130500	-0.23	20240102	126900	2.60	20240102	130500	-0.23	20240102	69000	88.70	20230706	0.35	N	000120	5000	1140 억	2924407	N	N	59	N	N
114	20240102	120103	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	130200	3000	2	2.36	5478326800	42281	52.95	127100	130500	126900	165300	89100	127200	129569.47	12.82	11945	-958	130733	128966	127733	125966	124733	128350	125350	1141	38100	5000	99210	100	1	22812344	29702	16.36	0.77	12	0.19	7959.00	168852.00	130500	20240102	-0.23	69000	20230706	88.70	130500	-0.23	20240102	126900	2.60	20240102	130500	-0.23	20240102	69000	88.70	20230706	0.35	N	000120	5000	1140 억	2924407	N	N	59	N	N
115	20240102	110103	55	30.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	129700	2500	2	1.97	3658582900	28290	35.43	127100	130500	126900	165300	89100	127200	129324.25	12.82	11945	824	130733	128966	127733	125966	124733	128350	125350	1141	38100	5000	99210	100	1	22812344	29588	16.30	0.77	12	0.12	7959.00	168852.00	130500	20240102	-0.61	69000	20230706	87.97	130500	-0.61	20240102	126900	2.21	20240102	130500	-0.61	20240102	69000	87.97	20230706	0.35	N	000120	5000	1140 억	2924407	N	N	59	N	N
116	20240102	100102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127700	500	2	0.39	141110800	1110	1.39	127100	127700	127000	165300	89100	127200	127126.85	12.82	11945	-75	130733	128966	127733	125966	124733	128350	125350	1141	38100	5000	99210	100	1	22812344	29131	16.04	0.76	12	0.00	7959.00	168852.00	129600	20231222	-1.47	69000	20230706	85.07	127700	0.00	20240102	127000	0.55	20240102	129600	-1.47	20231222	69000	85.07	20230706	0.35	N	000120	5000	1140 억	2924407	N	N	59	N	N
117	20240102	090102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127200	0	3	0.00	0	0	0.00	0	0	0	165300	89100	127200	0.00	12.82	11945	0	130733	128966	127733	125966	124733	128350	125350	1141	38100	5000	99210	100	1	22812344	29017	15.98	0.75	12	0.00	7959.00	168852.00	129600	20231222	-1.85	69000	20230706	84.35	0	0.00	0	0	0.00	0	129600	-1.85	20231222	69000	84.35	20230706	0.35	N	000120	5000	1140 억	2924407	N	N	59	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History