KissMeData/092200/price/prices-20240101.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120727	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4325	5	2	0.12	702762505	162780	56.26	4290	4375	4245	5610	3025	4320	4317.25	1.80	0	24007	4533	4426	4363	4256	4193	4395	4225	194	1290	500	3190	5	1	38888569	1682	55.45	1.62	12	0.42	78.00	2664.00	7270	20230621	-40.51	3450	20230118	25.36	5100	-15.20	20240111	4245	1.88	20240123	7270	-40.51	20230621	3600	20.14	20230224	1.74	N	092200	500	194 억		698672	N	N	23	N	00	N
3	20240123	110724	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4340	20	2	0.46	610443280	141539	48.92	4290	4375	4245	5610	3025	4320	4312.90	1.80	0	22913	4533	4426	4363	4256	4193	4395	4225	194	1290	500	3190	5	1	38888569	1688	55.64	1.63	12	0.36	78.00	2664.00	7270	20230621	-40.30	3450	20230118	25.80	5100	-14.90	20240111	4245	2.24	20240123	7270	-40.30	20230621	3600	20.56	20230224	1.74	N	092200	500	194 억		698672	N	N	23	N	00	N
4	20240123	100724	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4325	5	2	0.12	444799600	103200	35.67	4290	4375	4245	5610	3025	4320	4310.07	1.80	0	22623	4533	4426	4363	4256	4193	4395	4225	194	1290	500	3190	5	1	38888569	1682	55.45	1.62	12	0.27	78.00	2664.00	7270	20230621	-40.51	3450	20230118	25.36	5100	-15.20	20240111	4245	1.88	20240123	7270	-40.51	20230621	3600	20.14	20230224	1.74	N	092200	500	194 억		698672	N	N	23	N	00	N
5	20240123	090725	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4320	0	3	0.00	22298665	5190	1.79	4290	4335	4285	5610	3025	4320	4296.47	1.80	0	-565	4533	4426	4363	4256	4193	4395	4225	194	1290	500	3190	5	1	38888569	1680	55.38	1.62	12	0.01	78.00	2664.00	7270	20230621	-40.58	3450	20230118	25.22	5100	-15.29	20240111	4285	0.82	20240123	7270	-40.58	20230621	3600	20.00	20230224	1.74	N	092200	500	194 억		698672	N	N	23	N	00	N
6	20240119	160719	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4445	-15	5	-0.34	747131490	165146	85.62	4550	4630	4430	5790	3125	4460	4524.58	1.72	0	7224	4593	4526	4438	4371	4283	4560	4405	194	1330	500	3300	5	1	38888569	1729	56.99	1.67	12	0.42	78.00	2664.00	7270	20230621	-38.86	3450	20230118	28.84	5100	-12.84	20240111	4350	2.18	20240118	7270	-38.86	20230621	3570	24.51	20230120	1.82	N	092200	500	194 억		670800	N	N	13	N	00	N
7	20240119	150722	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4450	-10	5	-0.22	697013470	153881	79.78	4550	4630	4430	5790	3125	4460	4529.56	1.72	0	6811	4593	4526	4438	4371	4283	4560	4405	194	1330	500	3300	5	1	38888569	1731	57.05	1.67	12	0.40	78.00	2664.00	7270	20230621	-38.79	3450	20230118	28.99	5100	-12.75	20240111	4350	2.30	20240118	7270	-38.79	20230621	3570	24.65	20230120	1.82	N	092200	500	194 억		670800	N	N	3	N	00	N
8	20240119	140720	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4465	5	2	0.11	623968205	137448	71.26	4550	4630	4450	5790	3125	4460	4539.67	1.72	0	6293	4593	4526	4438	4371	4283	4560	4405	194	1330	500	3300	5	1	38888569	1736	57.24	1.68	12	0.35	78.00	2664.00	7270	20230621	-38.58	3450	20230118	29.42	5100	-12.45	20240111	4350	2.64	20240118	7270	-38.58	20230621	3570	25.07	20230120	1.82	N	092200	500	194 억		670800	N	N	3	N	00	N
9	20240119	130720	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4500	40	2	0.90	540051595	118724	61.55	4550	4630	4490	5790	3125	4460	4548.80	1.72	0	9317	4593	4526	4438	4371	4283	4560	4405	194	1330	500	3300	5	1	38888569	1750	57.69	1.69	12	0.31	78.00	2664.00	7270	20230621	-38.10	3450	20230118	30.43	5100	-11.76	20240111	4350	3.45	20240118	7270	-38.10	20230621	3570	26.05	20230120	1.82	N	092200	500	194 억		670800	N	N	3	N	00	N
10	20240119	120724	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4505	45	2	1.01	478364205	105016	54.44	4550	4630	4495	5790	3125	4460	4555.16	1.72	0	13914	4593	4526	4438	4371	4283	4560	4405	194	1330	500	3300	5	1	38888569	1752	57.76	1.69	12	0.27	78.00	2664.00	7270	20230621	-38.03	3450	20230118	30.58	5100	-11.67	20240111	4350	3.56	20240118	7270	-38.03	20230621	3570	26.19	20230120	1.82	N	092200	500	194 억		670800	N	N	3	N	00	N
11	20240119	110723	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4520	60	2	1.35	363006845	79438	41.18	4550	4630	4505	5790	3125	4460	4569.69	1.72	0	15750	4593	4526	4438	4371	4283	4560	4405	194	1330	500	3300	5	1	38888569	1758	57.95	1.70	12	0.20	78.00	2664.00	7270	20230621	-37.83	3450	20230118	31.01	5100	-11.37	20240111	4350	3.91	20240118	7270	-37.83	20230621	3570	26.61	20230120	1.82	N	092200	500	194 억		670800	N	N	3	N	00	N
12	20240119	100727	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4585	125	2	2.80	265354555	57948	30.04	4550	4630	4505	5790	3125	4460	4579.18	1.72	0	10759	4593	4526	4438	4371	4283	4560	4405	194	1330	500	3300	5	1	38888569	1783	58.78	1.72	12	0.15	78.00	2664.00	7270	20230621	-36.93	3450	20230118	32.90	5100	-10.10	20240111	4350	5.40	20240118	7270	-36.93	20230621	3570	28.43	20230120	1.82	N	092200	500	194 억		670800	N	N	3	N	00	N
13	20240119	090719	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4525	65	2	1.46	41585095	9153	4.75	4550	4550	4505	5790	3125	4460	4543.33	1.72	0	2382	4593	4526	4438	4371	4283	4560	4405	194	1330	500	3300	5	1	38888569	1760	58.01	1.70	12	0.02	78.00	2664.00	7270	20230621	-37.76	3450	20230118	31.16	5100	-11.27	20240111	4350	4.02	20240118	7270	-37.76	20230621	3570	26.75	20230120	1.82	N	092200	500	194 억		670800	N	N	3	N	00	N
14	20240118	160718	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4460	70	2	1.59	858573720	192737	37.04	4350	4505	4350	5700	3075	4390	4454.61	1.65	0	22341	4813	4601	4488	4276	4163	4545	4220	194	1310	500	3240	5	1	38888569	1734	57.18	1.67	12	0.50	78.00	2664.00	7270	20230621	-38.65	3450	20230118	29.28	5100	-12.55	20240111	4350	2.53	20240118	7270	-38.65	20230621	3450	29.28	20230118	1.74	N	092200	500	194 억		642587	N	N	3	N	00	N
15	20240118	150719	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4460	70	2	1.59	746147720	167534	32.19	4350	4505	4350	5700	3075	4390	4453.71	1.65	0	8562	4813	4601	4488	4276	4163	4545	4220	194	1310	500	3240	5	1	38888569	1734	57.18	1.67	12	0.43	78.00	2664.00	7270	20230621	-38.65	3450	20230118	29.28	5100	-12.55	20240111	4350	2.53	20240118	7270	-38.65	20230621	3450	29.28	20230118	1.74	N	092200	500	194 억		642587	N	N	2	N	00	N
16	20240118	140720	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4455	65	2	1.48	670794965	150565	28.93	4350	4505	4350	5700	3075	4390	4455.19	1.65	0	2571	4813	4601	4488	4276	4163	4545	4220	194	1310	500	3240	5	1	38888569	1732	57.12	1.67	12	0.39	78.00	2664.00	7270	20230621	-38.72	3450	20230118	29.13	5100	-12.65	20240111	4350	2.41	20240118	7270	-38.72	20230621	3450	29.13	20230118	1.74	N	092200	500	194 억		642587	N	N	2	N	00	N
17	20240118	130719	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4495	105	2	2.39	503856895	113147	21.74	4350	4505	4350	5700	3075	4390	4453.12	1.65	0	1357	4813	4601	4488	4276	4163	4545	4220	194	1310	500	3240	5	1	38888569	1748	57.63	1.69	12	0.29	78.00	2664.00	7270	20230621	-38.17	3450	20230118	30.29	5100	-11.86	20240111	4350	3.33	20240118	7270	-38.17	20230621	3450	30.29	20230118	1.74	N	092200	500	194 억		642587	N	N	2	N	00	N
18	20240118	120721	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4475	85	2	1.94	452114345	101599	19.52	4350	4505	4350	5700	3075	4390	4449.99	1.65	0	430	4813	4601	4488	4276	4163	4545	4220	194	1310	500	3240	5	1	38888569	1740	57.37	1.68	12	0.26	78.00	2664.00	7270	20230621	-38.45	3450	20230118	29.71	5100	-12.25	20240111	4350	2.87	20240118	7270	-38.45	20230621	3450	29.71	20230118	1.74	N	092200	500	194 억		642587	N	N	2	N	00	N
19	20240118	110721	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4500	110	2	2.51	402882955	90605	17.41	4350	4505	4350	5700	3075	4390	4446.59	1.65	0	-1440	4813	4601	4488	4276	4163	4545	4220	194	1310	500	3240	5	1	38888569	1750	57.69	1.69	12	0.23	78.00	2664.00	7270	20230621	-38.10	3450	20230118	30.43	5100	-11.76	20240111	4350	3.45	20240118	7270	-38.10	20230621	3450	30.43	20230118	1.74	N	092200	500	194 억		642587	N	N	2	N	00	N
20	20240118	100717	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4480	90	2	2.05	248361240	56195	10.80	4350	4485	4350	5700	3075	4390	4419.63	1.65	0	5096	4813	4601	4488	4276	4163	4545	4220	194	1310	500	3240	5	1	38888569	1742	57.44	1.68	12	0.14	78.00	2664.00	7270	20230621	-38.38	3450	20230118	29.86	5100	-12.16	20240111	4350	2.99	20240118	7270	-38.38	20230621	3450	29.86	20230118	1.74	N	092200	500	194 억		642587	N	N	2	N	00	N
21	20240118	090718	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4375	-15	5	-0.34	48610125	11123	2.14	4350	4410	4350	5700	3075	4390	4370.24	1.65	0	1861	4813	4601	4488	4276	4163	4545	4220	194	1310	500	3240	5	1	38888569	1701	56.09	1.64	12	0.03	78.00	2664.00	7270	20230621	-39.82	3450	20230118	26.81	5100	-14.22	20240111	4350	0.57	20240118	7270	-39.82	20230621	3450	26.81	20230118	1.74	N	092200	500	194 억		642587	N	N	2	N	00	N
22	20240117	160717	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4390	-275	5	-5.89	2303554225	516860	104.79	4670	4700	4375	6060	3270	4665	4456.83	1.68	0	-8587	5011	4837	4746	4572	4481	4792	4527	194	1395	500	3450	5	1	38888569	1707	56.28	1.65	12	1.33	78.00	2664.00	7270	20230621	-39.61	3450	20230118	27.25	5100	-13.92	20240111	4375	0.34	20240117	7270	-39.61	20230621	3450	27.25	20230118	1.75	N	092200	500	194 억		653180	N	N	2	N	00	N
23	20240117	150719	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4390	-275	5	-5.89	2166731555	485724	98.47	4670	4700	4375	6060	3270	4665	4460.83	1.68	0	-5876	5011	4837	4746	4572	4481	4792	4527	194	1395	500	3450	5	1	38888569	1707	56.28	1.65	12	1.25	78.00	2664.00	7270	20230621	-39.61	3450	20230118	27.25	5100	-13.92	20240111	4375	0.34	20240117	7270	-39.61	20230621	3450	27.25	20230118	1.75	N	092200	500	194 억		653180	N	N	43	N	00	N
24	20240117	140718	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4395	-270	5	-5.79	1886493280	421885	85.53	4670	4700	4375	6060	3270	4665	4471.58	1.68	0	-8545	5011	4837	4746	4572	4481	4792	4527	194	1395	500	3450	5	1	38888569	1709	56.35	1.65	12	1.08	78.00	2664.00	7270	20230621	-39.55	3450	20230118	27.39	5100	-13.82	20240111	4375	0.46	20240117	7270	-39.55	20230621	3450	27.39	20230118	1.75	N	092200	500	194 억		653180	N	N	43	N	00	N
25	20240117	130718	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4410	-255	5	-5.47	1690576965	377389	76.51	4670	4700	4375	6060	3270	4665	4479.67	1.68	0	-12636	5011	4837	4746	4572	4481	4792	4527	194	1395	500	3450	5	1	38888569	1715	56.54	1.66	12	0.97	78.00	2664.00	7270	20230621	-39.34	3450	20230118	27.83	5100	-13.53	20240111	4375	0.80	20240117	7270	-39.34	20230621	3450	27.83	20230118	1.75	N	092200	500	194 억		653180	N	N	43	N	00	N
26	20240117	120719	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4390	-275	5	-5.89	1550864520	345575	70.06	4670	4700	4375	6060	3270	4665	4487.78	1.68	0	-11324	5011	4837	4746	4572	4481	4792	4527	194	1395	500	3450	5	1	38888569	1707	56.28	1.65	12	0.89	78.00	2664.00	7270	20230621	-39.61	3450	20230118	27.25	5100	-13.92	20240111	4375	0.34	20240117	7270	-39.61	20230621	3450	27.25	20230118	1.75	N	092200	500	194 억		653180	N	N	43	N	00	N
27	20240117	110720	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4450	-215	5	-4.61	1140858790	252744	51.24	4670	4700	4445	6060	3270	4665	4513.89	1.68	0	-19722	5011	4837	4746	4572	4481	4792	4527	194	1395	500	3450	5	1	38888569	1731	57.05	1.67	12	0.65	78.00	2664.00	7270	20230621	-38.79	3450	20230118	28.99	5100	-12.75	20240111	4445	0.11	20240117	7270	-38.79	20230621	3450	28.99	20230118	1.75	N	092200	500	194 억		653180	N	N	43	N	00	N
28	20240117	100716	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4480	-185	5	-3.97	802450005	176927	35.87	4670	4700	4480	6060	3270	4665	4535.49	1.68	0	-19289	5011	4837	4746	4572	4481	4792	4527	194	1395	500	3450	5	1	38888569	1742	57.44	1.68	12	0.45	78.00	2664.00	7270	20230621	-38.38	3450	20230118	29.86	5100	-12.16	20240111	4480	0.00	20240117	7270	-38.38	20230621	3450	29.86	20230118	1.75	N	092200	500	194 억		653180	N	N	43	N	00	N
29	20240117	090720	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4635	-30	5	-0.64	58309120	12547	2.54	4670	4700	4620	6060	3270	4665	4647.26	1.68	0	-4070	5011	4837	4746	4572	4481	4792	4527	194	1395	500	3450	5	1	38888569	1802	59.42	1.74	12	0.03	78.00	2664.00	7270	20230621	-36.24	3450	20230118	34.35	5100	-9.12	20240111	4620	0.32	20240117	7270	-36.24	20230621	3450	34.35	20230118	1.75	N	092200	500	194 억		653180	N	N	43	N	00	N
30	20240116	160716	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4665	-210	5	-4.31	2282745900	483518	283.53	4875	4920	4655	6330	3415	4875	4721.17	1.87	0	-66436	4978	4926	4893	4841	4808	4910	4825	194	1455	500	3600	5	1	38888569	1814	59.81	1.75	12	1.24	78.00	2664.00	7270	20230621	-35.83	3450	20230118	35.22	5100	-8.53	20240111	4655	0.21	20240116	7270	-35.83	20230621	3450	35.22	20230118	1.74	N	092200	500	194 억		727109	N	N	43	N	00	N
31	20240116	150715	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4670	-205	5	-4.21	2193210700	464333	272.28	4875	4920	4655	6330	3415	4875	4723.33	1.87	0	-61208	4978	4926	4893	4841	4808	4910	4825	194	1455	500	3600	5	1	38888569	1816	59.87	1.75	12	1.19	78.00	2664.00	7270	20230621	-35.76	3450	20230118	35.36	5100	-8.43	20240111	4655	0.32	20240116	7270	-35.76	20230621	3450	35.36	20230118	1.74	N	092200	500	194 억		727109	N	N	43	N	00	N
32	20240116	140717	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4670	-205	5	-4.21	1820338810	384371	225.39	4875	4920	4670	6330	3415	4875	4735.86	1.87	0	-55232	4978	4926	4893	4841	4808	4910	4825	194	1455	500	3600	5	1	38888569	1816	59.87	1.75	12	0.99	78.00	2664.00	7270	20230621	-35.76	3450	20230118	35.36	5100	-8.43	20240111	4670	0.00	20240116	7270	-35.76	20230621	3450	35.36	20230118	1.74	N	092200	500	194 억		727109	N	N	43	N	00	N
33	20240116	130718	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4715	-160	5	-3.28	1380118490	290485	170.33	4875	4920	4675	6330	3415	4875	4751.05	1.87	0	-46133	4978	4926	4893	4841	4808	4910	4825	194	1455	500	3600	5	1	38888569	1834	60.45	1.77	12	0.75	78.00	2664.00	7270	20230621	-35.14	3450	20230118	36.67	5100	-7.55	20240111	4675	0.86	20240116	7270	-35.14	20230621	3450	36.67	20230118	1.74	N	092200	500	194 억		727109	N	N	43	N	00	N
34	20240116	120716	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4750	-125	5	-2.56	1241471815	261162	153.14	4875	4920	4675	6330	3415	4875	4753.61	1.87	0	-45261	4978	4926	4893	4841	4808	4910	4825	194	1455	500	3600	5	1	38888569	1847	60.90	1.78	12	0.67	78.00	2664.00	7270	20230621	-34.66	3450	20230118	37.68	5100	-6.86	20240111	4675	1.60	20240116	7270	-34.66	20230621	3450	37.68	20230118	1.74	N	092200	500	194 억		727109	N	N	43	N	00	N
35	20240116	110714	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4725	-150	5	-3.08	1161097280	244228	143.21	4875	4920	4675	6330	3415	4875	4754.12	1.87	0	-41196	4978	4926	4893	4841	4808	4910	4825	194	1455	500	3600	5	1	38888569	1837	60.58	1.77	12	0.63	78.00	2664.00	7270	20230621	-35.01	3450	20230118	36.96	5100	-7.35	20240111	4675	1.07	20240116	7270	-35.01	20230621	3450	36.96	20230118	1.74	N	092200	500	194 억		727109	N	N	43	N	00	N
36	20240116	100715	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4675	-200	5	-4.10	770268040	160943	94.37	4875	4920	4675	6330	3415	4875	4785.93	1.87	0	-39763	4978	4926	4893	4841	4808	4910	4825	194	1455	500	3600	5	1	38888569	1818	59.94	1.75	12	0.41	78.00	2664.00	7270	20230621	-35.69	3450	20230118	35.51	5100	-8.33	20240111	4675	0.00	20240116	7270	-35.69	20230621	3450	35.51	20230118	1.74	N	092200	500	194 억		727109	N	N	43	N	00	N
37	20240116	090714	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4900	25	2	0.51	20439315	4186	2.45	4875	4920	4865	6330	3415	4875	4882.92	1.87	0	-1071	4978	4926	4893	4841	4808	4910	4825	194	1455	500	3600	5	1	38888569	1906	62.82	1.84	12	0.01	78.00	2664.00	7270	20230621	-32.60	3450	20230118	42.03	5100	-3.92	20240111	4840	1.24	20240105	7270	-32.60	20230621	3450	42.03	20230118	1.74	N	092200	500	194 억		727109	N	N	43	N	00	N
38	20240115	160713	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4875	-70	5	-1.42	822740695	168005	65.36	4945	4945	4860	6420	3465	4945	4897.14	1.94	0	-22040	5118	5031	4983	4896	4848	5007	4872	194	1475	500	3650	5	1	38888569	1896	62.50	1.83	12	0.43	78.00	2664.00	7270	20230621	-32.94	3450	20230118	41.30	5100	-4.41	20240111	4840	0.72	20240105	7270	-32.94	20230621	3450	41.30	20230118	1.69	N	092200	500	194 억		752790	N	N	43	N	00	N
39	20240115	150715	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4875	-70	5	-1.42	785308445	160326	62.38	4945	4945	4860	6420	3465	4945	4898.20	1.94	0	-22075	5118	5031	4983	4896	4848	5007	4872	194	1475	500	3650	5	1	38888569	1896	62.50	1.83	12	0.41	78.00	2664.00	7270	20230621	-32.94	3450	20230118	41.30	5100	-4.41	20240111	4840	0.72	20240105	7270	-32.94	20230621	3450	41.30	20230118	1.69	N	092200	500	194 억		752790	N	N	35	N	00	N
40	20240115	140715	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4885	-60	5	-1.21	618482515	126074	49.05	4945	4945	4875	6420	3465	4945	4905.71	1.94	0	-17567	5118	5031	4983	4896	4848	5007	4872	194	1475	500	3650	5	1	38888569	1900	62.63	1.83	12	0.32	78.00	2664.00	7270	20230621	-32.81	3450	20230118	41.59	5100	-4.22	20240111	4840	0.93	20240105	7270	-32.81	20230621	3450	41.59	20230118	1.69	N	092200	500	194 억		752790	N	N	35	N	00	N
41	20240115	130713	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4880	-65	5	-1.31	569740355	116094	45.17	4945	4945	4875	6420	3465	4945	4907.58	1.94	0	-16826	5118	5031	4983	4896	4848	5007	4872	194	1475	500	3650	5	1	38888569	1898	62.56	1.83	12	0.30	78.00	2664.00	7270	20230621	-32.87	3450	20230118	41.45	5100	-4.31	20240111	4840	0.83	20240105	7270	-32.87	20230621	3450	41.45	20230118	1.69	N	092200	500	194 억		752790	N	N	35	N	00	N
42	20240115	120714	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	-35	5	-0.71	420884965	85667	33.33	4945	4945	4890	6420	3465	4945	4913.03	1.94	0	-15995	5118	5031	4983	4896	4848	5007	4872	194	1475	500	3650	5	1	38888569	1909	62.95	1.84	12	0.22	78.00	2664.00	7270	20230621	-32.46	3450	20230118	42.32	5100	-3.73	20240111	4840	1.45	20240105	7270	-32.46	20230621	3450	42.32	20230118	1.69	N	092200	500	194 억		752790	N	N	35	N	00	N
43	20240115	110713	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	-40	5	-0.81	386878550	78740	30.63	4945	4945	4890	6420	3465	4945	4913.37	1.94	0	-16030	5118	5031	4983	4896	4848	5007	4872	194	1475	500	3650	5	1	38888569	1907	62.88	1.84	12	0.20	78.00	2664.00	7270	20230621	-32.53	3450	20230118	42.17	5100	-3.82	20240111	4840	1.34	20240105	7270	-32.53	20230621	3450	42.17	20230118	1.69	N	092200	500	194 억		752790	N	N	35	N	00	N
44	20240115	100711	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4920	-25	5	-0.51	247353380	50344	19.59	4945	4945	4890	6420	3465	4945	4913.26	1.94	0	42	5118	5031	4983	4896	4848	5007	4872	194	1475	500	3650	5	1	38888569	1913	63.08	1.85	12	0.13	78.00	2664.00	7270	20230621	-32.32	3450	20230118	42.61	5100	-3.53	20240111	4840	1.65	20240105	7270	-32.32	20230621	3450	42.61	20230118	1.69	N	092200	500	194 억		752790	N	N	35	N	00	N
45	20240115	090714	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4900	-45	5	-0.91	91383160	18609	7.24	4945	4945	4890	6420	3465	4945	4910.70	1.94	0	-8103	5118	5031	4983	4896	4848	5007	4872	194	1475	500	3650	5	1	38888569	1906	62.82	1.84	12	0.05	78.00	2664.00	7270	20230621	-32.60	3450	20230118	42.03	5100	-3.92	20240111	4840	1.24	20240105	7270	-32.60	20230621	3450	42.03	20230118	1.69	N	092200	500	194 억		752790	N	N	35	N	00	N
46	20240112	160709	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4945	-95	5	-1.88	1277002335	256185	109.94	5060	5070	4935	6550	3530	5040	4985.34	2.04	0	-40821	5146	5092	5046	4992	4946	5090	4990	194	1510	500	3720	5	1	38888569	1923	63.40	1.86	12	0.66	78.00	2664.00	7270	20230621	-31.98	3440	20230106	43.75	5100	-3.04	20240111	4840	2.17	20240105	7270	-31.98	20230621	3450	43.33	20230118	1.66	N	092200	500	194 억		792550	N	N	35	N	00	N
47	20240112	150712	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4940	-100	5	-1.98	1176661175	235887	101.23	5060	5070	4940	6550	3530	5040	4988.24	2.04	0	-40227	5146	5092	5046	4992	4946	5090	4990	194	1510	500	3720	5	1	38888569	1921	63.33	1.85	12	0.61	78.00	2664.00	7270	20230621	-32.05	3440	20230106	43.60	5100	-3.14	20240111	4840	2.07	20240105	7270	-32.05	20230621	3450	43.19	20230118	1.66	N	092200	500	194 억		792550	N	N	50	N	00	N
48	20240112	140711	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4950	-90	5	-1.79	994623405	199099	85.44	5060	5070	4945	6550	3530	5040	4995.62	2.04	0	-30788	5146	5092	5046	4992	4946	5090	4990	194	1510	500	3720	5	1	38888569	1925	63.46	1.86	12	0.51	78.00	2664.00	7270	20230621	-31.91	3440	20230106	43.90	5100	-2.94	20240111	4840	2.27	20240105	7270	-31.91	20230621	3450	43.48	20230118	1.66	N	092200	500	194 억		792550	N	N	50	N	00	N
49	20240112	130708	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4980	-60	5	-1.19	744596915	148753	63.83	5060	5070	4970	6550	3530	5040	5005.59	2.04	0	-5992	5146	5092	5046	4992	4946	5090	4990	194	1510	500	3720	5	1	38888569	1937	63.85	1.87	12	0.38	78.00	2664.00	7270	20230621	-31.50	3440	20230106	44.77	5100	-2.35	20240111	4840	2.89	20240105	7270	-31.50	20230621	3450	44.35	20230118	1.66	N	092200	500	194 억		792550	N	N	50	N	00	N
50	20240112	120712	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	-40	5	-0.79	605686925	120878	51.87	5060	5070	4970	6550	3530	5040	5010.73	2.04	0	-7560	5146	5092	5046	4992	4946	5090	4990	194	1510	500	3720	10	1	38888569	1944	64.10	1.88	12	0.31	78.00	2664.00	7270	20230621	-31.22	3440	20230106	45.35	5100	-1.96	20240111	4840	3.31	20240105	7270	-31.22	20230621	3450	44.93	20230118	1.66	N	092200	500	194 억		792550	N	N	50	N	00	N
51	20240112	110708	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4995	-45	5	-0.89	533218810	106367	45.64	5060	5070	4970	6550	3530	5040	5013.01	2.04	0	-6918	5146	5092	5046	4992	4946	5090	4990	194	1510	500	3720	5	1	38888569	1942	64.04	1.88	12	0.27	78.00	2664.00	7270	20230621	-31.29	3440	20230106	45.20	5100	-2.06	20240111	4840	3.20	20240105	7270	-31.29	20230621	3450	44.78	20230118	1.66	N	092200	500	194 억		792550	N	N	50	N	00	N
52	20240112	100708	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4990	-50	5	-0.99	433986640	86502	37.12	5060	5070	4970	6550	3530	5040	5017.07	2.04	0	-11225	5146	5092	5046	4992	4946	5090	4990	194	1510	500	3720	5	1	38888569	1941	63.97	1.87	12	0.22	78.00	2664.00	7270	20230621	-31.36	3440	20230106	45.06	5100	-2.16	20240111	4840	3.10	20240105	7270	-31.36	20230621	3450	44.64	20230118	1.66	N	092200	500	194 억		792550	N	N	50	N	00	N
53	20240112	090709	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	30	2	0.60	29497550	5845	2.51	5060	5070	5030	6550	3530	5040	5046.63	2.04	0	-3459	5146	5092	5046	4992	4946	5090	4990	194	1510	500	3720	10	1	38888569	1972	65.00	1.90	12	0.02	78.00	2664.00	7270	20230621	-30.26	3440	20230106	47.38	5100	-0.59	20240111	4840	4.75	20240105	7270	-30.26	20230621	3450	46.96	20230118	1.66	N	092200	500	194 억		792550	N	N	50	N	00	N
54	20240111	160705	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	0	3	0.00	1167235640	231123	102.93	5040	5100	5000	6550	3530	5040	5050.29	1.98	0	21787	5110	5075	5015	4980	4920	5092	4997	194	1510	500	3720	10	1	38888569	1960	64.62	1.89	12	0.59	78.00	2664.00	7270	20230621	-30.67	3440	20230106	46.51	5100	-1.18	20240111	4840	4.13	20240105	7270	-30.67	20230621	3450	46.09	20230118	1.65	N	092200	500	194 억		771412	N	N	50	N	00	N
55	20240111	150710	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-10	5	-0.20	1089460270	215680	96.05	5040	5100	5000	6550	3530	5040	5051.28	1.98	0	20852	5110	5075	5015	4980	4920	5092	4997	194	1510	500	3720	10	1	38888569	1956	64.49	1.89	12	0.55	78.00	2664.00	7270	20230621	-30.81	3440	20230106	46.22	5100	-1.37	20240111	4840	3.93	20240105	7270	-30.81	20230621	3450	45.80	20230118	1.65	N	092200	500	194 억		771412	N	N	39	N	00	N
56	20240111	140707	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	-20	5	-0.40	942089410	186387	83.00	5040	5100	5000	6550	3530	5040	5054.48	1.98	0	14151	5110	5075	5015	4980	4920	5092	4997	194	1510	500	3720	10	1	38888569	1952	64.36	1.88	12	0.48	78.00	2664.00	7270	20230621	-30.95	3440	20230106	45.93	5100	-1.57	20240111	4840	3.72	20240105	7270	-30.95	20230621	3450	45.51	20230118	1.65	N	092200	500	194 억		771412	N	N	39	N	00	N
57	20240111	130705	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	0	3	0.00	815652900	161198	71.79	5040	5100	5020	6550	3530	5040	5059.94	1.98	0	12898	5110	5075	5015	4980	4920	5092	4997	194	1510	500	3720	10	1	38888569	1960	64.62	1.89	12	0.41	78.00	2664.00	7270	20230621	-30.67	3440	20230106	46.51	5100	-1.18	20240111	4840	4.13	20240105	7270	-30.67	20230621	3450	46.09	20230118	1.65	N	092200	500	194 억		771412	N	N	39	N	00	N
58	20240111	120706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	10	2	0.20	685554320	135338	60.27	5040	5100	5030	6550	3530	5040	5065.50	1.98	0	13547	5110	5075	5015	4980	4920	5092	4997	194	1510	500	3720	10	1	38888569	1964	64.74	1.90	12	0.35	78.00	2664.00	7270	20230621	-30.54	3440	20230106	46.80	5100	-0.98	20240111	4840	4.34	20240105	7270	-30.54	20230621	3450	46.38	20230118	1.65	N	092200	500	194 억		771412	N	N	39	N	00	N
59	20240111	110709	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	10	2	0.20	634500150	125219	55.76	5040	5100	5030	6550	3530	5040	5067.12	1.98	0	12804	5110	5075	5015	4980	4920	5092	4997	194	1510	500	3720	10	1	38888569	1964	64.74	1.90	12	0.32	78.00	2664.00	7270	20230621	-30.54	3440	20230106	46.80	5100	-0.98	20240111	4840	4.34	20240105	7270	-30.54	20230621	3450	46.38	20230118	1.65	N	092200	500	194 억		771412	N	N	39	N	00	N
60	20240111	100706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	30	2	0.60	450260470	88774	39.53	5040	5100	5030	6550	3530	5040	5071.99	1.98	0	10823	5110	5075	5015	4980	4920	5092	4997	194	1510	500	3720	10	1	38888569	1972	65.00	1.90	12	0.23	78.00	2664.00	7270	20230621	-30.26	3440	20230106	47.38	5100	-0.59	20240111	4840	4.75	20240105	7270	-30.26	20230621	3450	46.96	20230118	1.65	N	092200	500	194 억		771412	N	N	39	N	00	N
61	20240111	090706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	0	3	0.00	82681610	16338	7.28	5040	5090	5030	6550	3530	5040	5060.69	1.98	0	-4477	5110	5075	5015	4980	4920	5092	4997	194	1510	500	3720	10	1	38888569	1960	64.62	1.89	12	0.04	78.00	2664.00	7270	20230621	-30.67	3440	20230106	46.51	5090	-0.98	20240111	4840	4.13	20240105	7270	-30.67	20230621	3450	46.09	20230118	1.65	N	092200	500	194 억		771412	N	N	39	N	00	N
62	20240110	160704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	10	2	0.20	1101416195	220533	73.71	5030	5050	4955	6530	3530	5030	4994.14	1.87	0	38085	5110	5070	5040	5000	4970	5055	4985	194	1500	500	3720	10	1	38888569	1960	64.62	1.89	12	0.57	78.00	2664.00	7270	20230621	-30.67	3395	20230104	48.45	5080	-0.79	20240109	4840	4.13	20240105	7270	-30.67	20230621	3450	46.09	20230118	1.67	N	092200	500	194 억		728316	N	N	39	N	00	N
63	20240110	150706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	1006276145	201603	67.38	5030	5050	4955	6530	3530	5030	4991.37	1.87	0	37882	5110	5070	5040	5000	4970	5055	4985	194	1500	500	3720	10	1	38888569	1952	64.36	1.88	12	0.52	78.00	2664.00	7270	20230621	-30.95	3395	20230104	47.86	5080	-1.18	20240109	4840	3.72	20240105	7270	-30.95	20230621	3450	45.51	20230118	1.67	N	092200	500	194 억		728316	N	N	36	N	00	N
64	20240110	140708	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4965	-65	5	-1.29	745217345	149327	49.91	5030	5050	4960	6530	3530	5030	4990.51	1.87	0	31978	5110	5070	5040	5000	4970	5055	4985	194	1500	500	3720	5	1	38888569	1931	63.65	1.86	12	0.38	78.00	2664.00	7270	20230621	-31.71	3395	20230104	46.24	5080	-2.26	20240109	4840	2.58	20240105	7270	-31.71	20230621	3450	43.91	20230118	1.67	N	092200	500	194 억		728316	N	N	36	N	00	N
65	20240110	130705	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4965	-65	5	-1.29	618130575	123728	41.35	5030	5050	4960	6530	3530	5030	4995.88	1.87	0	26298	5110	5070	5040	5000	4970	5055	4985	194	1500	500	3720	5	1	38888569	1931	63.65	1.86	12	0.32	78.00	2664.00	7270	20230621	-31.71	3395	20230104	46.24	5080	-2.26	20240109	4840	2.58	20240105	7270	-31.71	20230621	3450	43.91	20230118	1.67	N	092200	500	194 억		728316	N	N	36	N	00	N
66	20240110	120706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4985	-45	5	-0.89	476395455	95217	31.82	5030	5050	4975	6530	3530	5030	5003.26	1.87	0	26486	5110	5070	5040	5000	4970	5055	4985	194	1500	500	3720	5	1	38888569	1939	63.91	1.87	12	0.24	78.00	2664.00	7270	20230621	-31.43	3395	20230104	46.83	5080	-1.87	20240109	4840	3.00	20240105	7270	-31.43	20230621	3450	44.49	20230118	1.67	N	092200	500	194 억		728316	N	N	36	N	00	N
67	20240110	110705	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	-20	5	-0.40	352056700	70286	23.49	5030	5050	4985	6530	3530	5030	5008.92	1.87	0	21061	5110	5070	5040	5000	4970	5055	4985	194	1500	500	3720	10	1	38888569	1948	64.23	1.88	12	0.18	78.00	2664.00	7270	20230621	-31.09	3395	20230104	47.57	5080	-1.38	20240109	4840	3.51	20240105	7270	-31.09	20230621	3450	45.22	20230118	1.67	N	092200	500	194 억		728316	N	N	36	N	00	N
68	20240110	100704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	224405790	44783	14.97	5030	5050	4985	6530	3530	5030	5010.96	1.87	0	12038	5110	5070	5040	5000	4970	5055	4985	194	1500	500	3720	10	1	38888569	1952	64.36	1.88	12	0.12	78.00	2664.00	7270	20230621	-30.95	3395	20230104	47.86	5080	-1.18	20240109	4840	3.72	20240105	7270	-30.95	20230621	3450	45.51	20230118	1.67	N	092200	500	194 억		728316	N	N	36	N	00	N
69	20240110	090703	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	10	2	0.20	26255890	5218	1.74	5030	5050	5020	6530	3530	5030	5031.79	1.87	0	902	5110	5070	5040	5000	4970	5055	4985	194	1500	500	3720	10	1	38888569	1960	64.62	1.89	12	0.01	78.00	2664.00	7270	20230621	-30.67	3395	20230104	48.45	5080	-0.79	20240109	4840	4.13	20240105	7270	-30.67	20230621	3450	46.09	20230118	1.67	N	092200	500	194 억		728316	N	N	36	N	00	N
70	20240109	160702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	10	2	0.20	1494595730	296302	96.53	5070	5080	5010	6520	3520	5020	5044.17	1.79	0	35476	5180	5100	4980	4900	4780	5140	4940	194	1500	500	3710	10	1	38888569	1956	64.49	1.89	12	0.76	78.00	2664.00	7270	20230621	-30.81	3350	20230103	50.15	5080	-0.98	20240109	4840	3.93	20240105	7270	-30.81	20230621	3450	45.80	20230118	1.66	N	092200	500	194 억		697188	N	N	36	N	00	N
71	20240109	150704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	10	2	0.20	1448275220	287090	93.53	5070	5080	5010	6520	3520	5020	5044.67	1.79	0	33058	5180	5100	4980	4900	4780	5140	4940	194	1500	500	3710	10	1	38888569	1956	64.49	1.89	12	0.74	78.00	2664.00	7270	20230621	-30.81	3350	20230103	50.15	5080	-0.98	20240109	4840	3.93	20240105	7270	-30.81	20230621	3450	45.80	20230118	1.66	N	092200	500	194 억		697188	N	N	151	N	00	N
72	20240109	140703	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	20	2	0.40	1335353110	264646	86.22	5070	5080	5010	6520	3520	5020	5045.81	1.79	0	27615	5180	5100	4980	4900	4780	5140	4940	194	1500	500	3710	10	1	38888569	1960	64.62	1.89	12	0.68	78.00	2664.00	7270	20230621	-30.67	3350	20230103	50.45	5080	-0.79	20240109	4840	4.13	20240105	7270	-30.67	20230621	3450	46.09	20230118	1.66	N	092200	500	194 억		697188	N	N	151	N	00	N
73	20240109	130703	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	20	2	0.40	1234808930	244629	79.69	5070	5080	5020	6520	3520	5020	5047.68	1.79	0	23663	5180	5100	4980	4900	4780	5140	4940	194	1500	500	3710	10	1	38888569	1960	64.62	1.89	12	0.63	78.00	2664.00	7270	20230621	-30.67	3350	20230103	50.45	5080	-0.79	20240109	4840	4.13	20240105	7270	-30.67	20230621	3450	46.09	20230118	1.66	N	092200	500	194 억		697188	N	N	151	N	00	N
74	20240109	120709	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	20	2	0.40	1093956020	216649	70.58	5070	5080	5020	6520	3520	5020	5049.44	1.79	0	16205	5180	5100	4980	4900	4780	5140	4940	194	1500	500	3710	10	1	38888569	1960	64.62	1.89	12	0.56	78.00	2664.00	7270	20230621	-30.67	3350	20230103	50.45	5080	-0.79	20240109	4840	4.13	20240105	7270	-30.67	20230621	3450	46.09	20230118	1.66	N	092200	500	194 억		697188	N	N	151	N	00	N
75	20240109	110705	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	20	2	0.40	905832100	179405	58.45	5070	5080	5020	6520	3520	5020	5049.09	1.79	0	10322	5180	5100	4980	4900	4780	5140	4940	194	1500	500	3710	10	1	38888569	1960	64.62	1.89	12	0.46	78.00	2664.00	7270	20230621	-30.67	3350	20230103	50.45	5080	-0.79	20240109	4840	4.13	20240105	7270	-30.67	20230621	3450	46.09	20230118	1.66	N	092200	500	194 억		697188	N	N	151	N	00	N
76	20240109	100704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	10	2	0.20	550911760	109194	35.57	5070	5070	5020	6520	3520	5020	5045.26	1.79	0	11991	5180	5100	4980	4900	4780	5140	4940	194	1500	500	3710	10	1	38888569	1956	64.49	1.89	12	0.28	78.00	2664.00	7270	20230621	-30.81	3350	20230103	50.15	5070	-0.79	20240109	4840	3.93	20240105	7270	-30.81	20230621	3450	45.80	20230118	1.66	N	092200	500	194 억		697188	N	N	151	N	00	N
77	20240109	090704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	10	2	0.20	278497420	55072	17.94	5070	5070	5030	6520	3520	5020	5056.97	1.79	0	7513	5180	5100	4980	4900	4780	5140	4940	194	1500	500	3710	10	1	38888569	1956	64.49	1.89	12	0.14	78.00	2664.00	7270	20230621	-30.81	3350	20230103	50.15	5070	-0.79	20240109	4840	3.93	20240105	7270	-30.81	20230621	3450	45.80	20230118	1.66	N	092200	500	194 억		697188	N	N	151	N	00	N
78	20240108	160702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	95	2	1.93	1382115640	277472	135.06	4925	5060	4860	6400	3450	4925	4981.01	1.77	-6989	8172	5095	5010	4925	4840	4755	5052	4882	194	1475	500	3640	10	1	38888569	1952	64.36	1.88	12	0.71	78.00	2664.00	7270	20230621	-30.95	3350	20230103	49.85	5060	-0.79	20240108	4840	3.72	20240105	7270	-30.95	20230621	3450	45.51	20230118	1.64	N	092200	500	194 억		687039	N	N	151	N	00	N
79	20240108	150704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	85	2	1.73	1277501190	256607	124.90	4925	5060	4860	6400	3450	4925	4978.43	1.77	-6989	10565	5095	5010	4925	4840	4755	5052	4882	194	1475	500	3640	10	1	38888569	1948	64.23	1.88	12	0.66	78.00	2664.00	7270	20230621	-31.09	3350	20230103	49.55	5060	-0.99	20240108	4840	3.51	20240105	7270	-31.09	20230621	3450	45.22	20230118	1.64	N	092200	500	194 억		687039	N	N	169	N	00	N
80	20240108	140702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4995	70	2	1.42	1187292250	238549	116.11	4925	5060	4860	6400	3450	4925	4977.14	1.77	-6989	12568	5095	5010	4925	4840	4755	5052	4882	194	1475	500	3640	5	1	38888569	1942	64.04	1.88	12	0.61	78.00	2664.00	7270	20230621	-31.29	3350	20230103	49.10	5060	-1.28	20240108	4840	3.20	20240105	7270	-31.29	20230621	3450	44.78	20230118	1.64	N	092200	500	194 억		687039	N	N	169	N	00	N
81	20240108	130702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4970	45	2	0.91	1104477410	221941	108.03	4925	5060	4860	6400	3450	4925	4976.45	1.77	-6989	11523	5095	5010	4925	4840	4755	5052	4882	194	1475	500	3640	5	1	38888569	1933	63.72	1.87	12	0.57	78.00	2664.00	7270	20230621	-31.64	3350	20230103	48.36	5060	-1.78	20240108	4840	2.69	20240105	7270	-31.64	20230621	3450	44.06	20230118	1.64	N	092200	500	194 억		687039	N	N	169	N	00	N
82	20240108	120703	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	75	2	1.52	938837995	188734	91.87	4925	5060	4860	6400	3450	4925	4974.40	1.77	-6989	6302	5095	5010	4925	4840	4755	5052	4882	194	1475	500	3640	10	1	38888569	1944	64.10	1.88	12	0.49	78.00	2664.00	7270	20230621	-31.22	3350	20230103	49.25	5060	-1.19	20240108	4840	3.31	20240105	7270	-31.22	20230621	3450	44.93	20230118	1.64	N	092200	500	194 억		687039	N	N	169	N	00	N
83	20240108	110704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4930	5	2	0.10	323254260	65749	32.00	4925	4955	4860	6400	3450	4925	4916.49	1.77	-6989	7843	5095	5010	4925	4840	4755	5052	4882	194	1475	500	3640	5	1	38888569	1917	63.21	1.85	12	0.17	78.00	2664.00	7270	20230621	-32.19	3350	20230103	47.16	5030	-1.99	20240102	4840	1.86	20240105	7270	-32.19	20230621	3450	42.90	20230118	1.64	N	092200	500	194 억		687039	N	N	169	N	00	N
84	20240108	100703	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4950	25	2	0.51	176998935	36144	17.59	4925	4950	4860	6400	3450	4925	4897.05	1.77	-6989	7013	5095	5010	4925	4840	4755	5052	4882	194	1475	500	3640	5	1	38888569	1925	63.46	1.86	12	0.09	78.00	2664.00	7270	20230621	-31.91	3350	20230103	47.76	5030	-1.59	20240102	4840	2.27	20240105	7270	-31.91	20230621	3450	43.48	20230118	1.64	N	092200	500	194 억		687039	N	N	169	N	00	N
85	20240108	090702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4895	-30	5	-0.61	53234120	10907	5.31	4925	4925	4860	6400	3450	4925	4880.73	1.77	-6989	2096	5095	5010	4925	4840	4755	5052	4882	194	1475	500	3640	5	1	38888569	1904	62.76	1.84	12	0.03	78.00	2664.00	7270	20230621	-32.67	3350	20230103	46.12	5030	-2.68	20240102	4840	1.14	20240105	7270	-32.67	20230621	3450	41.88	20230118	1.64	N	092200	500	194 억		687039	N	N	169	N	00	N
86	20240105	160702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4925	55	2	1.13	1005644385	204887	106.45	4860	5010	4840	6330	3410	4870	4908.28	1.87	0	-30984	4973	4921	4888	4836	4803	4905	4820	194	1460	500	3600	5	1	38888569	1915	63.14	1.85	12	0.53	78.00	2664.00	7270	20230621	-32.26	3270	20221229	50.61	5030	-2.09	20240102	4840	1.76	20240105	7270	-32.26	20230621	3440	43.17	20230106	1.64	N	092200	500	194 억		726390	N	N	169	N	00	N
87	20240105	150703	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4915	45	2	0.92	884497050	180180	93.62	4860	5010	4840	6330	3410	4870	4908.96	1.87	0	-29762	4973	4921	4888	4836	4803	4905	4820	194	1460	500	3600	5	1	38888569	1911	63.01	1.84	12	0.46	78.00	2664.00	7270	20230621	-32.39	3270	20221229	50.31	5030	-2.29	20240102	4840	1.55	20240105	7270	-32.39	20230621	3440	42.88	20230106	1.64	N	092200	500	194 억		726390	N	N	200	N	00	N
88	20240105	140700	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4890	20	2	0.41	706780960	143964	74.80	4860	5010	4840	6330	3410	4870	4909.43	1.87	0	-27648	4973	4921	4888	4836	4803	4905	4820	194	1460	500	3600	5	1	38888569	1902	62.69	1.84	12	0.37	78.00	2664.00	7270	20230621	-32.74	3270	20221229	49.54	5030	-2.78	20240102	4840	1.03	20240105	7270	-32.74	20230621	3440	42.15	20230106	1.64	N	092200	500	194 억		726390	N	N	200	N	00	N
89	20240105	130701	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	40	2	0.82	624471340	127110	66.04	4860	5010	4840	6330	3410	4870	4912.84	1.87	0	-26204	4973	4921	4888	4836	4803	4905	4820	194	1460	500	3600	5	1	38888569	1909	62.95	1.84	12	0.33	78.00	2664.00	7270	20230621	-32.46	3270	20221229	50.15	5030	-2.39	20240102	4840	1.45	20240105	7270	-32.46	20230621	3440	42.73	20230106	1.64	N	092200	500	194 억		726390	N	N	200	N	00	N
90	20240105	120701	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	35	2	0.72	579370370	117916	61.27	4860	5010	4840	6330	3410	4870	4913.42	1.87	0	-27406	4973	4921	4888	4836	4803	4905	4820	194	1460	500	3600	5	1	38888569	1907	62.88	1.84	12	0.30	78.00	2664.00	7270	20230621	-32.53	3270	20221229	50.00	5030	-2.49	20240102	4840	1.34	20240105	7270	-32.53	20230621	3440	42.59	20230106	1.64	N	092200	500	194 억		726390	N	N	200	N	00	N
91	20240105	110700	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4925	55	2	1.13	526695595	107191	55.69	4860	5010	4840	6330	3410	4870	4913.62	1.87	0	-28019	4973	4921	4888	4836	4803	4905	4820	194	1460	500	3600	5	1	38888569	1915	63.14	1.85	12	0.28	78.00	2664.00	7270	20230621	-32.26	3270	20221229	50.61	5030	-2.09	20240102	4840	1.76	20240105	7270	-32.26	20230621	3440	43.17	20230106	1.64	N	092200	500	194 억		726390	N	N	200	N	00	N
92	20240105	100703	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4960	90	2	1.85	471027760	95909	49.83	4860	5010	4840	6330	3410	4870	4911.19	1.87	0	-26941	4973	4921	4888	4836	4803	4905	4820	194	1460	500	3600	5	1	38888569	1929	63.59	1.86	12	0.25	78.00	2664.00	7270	20230621	-31.77	3270	20221229	51.68	5030	-1.39	20240102	4840	2.48	20240105	7270	-31.77	20230621	3440	44.19	20230106	1.64	N	092200	500	194 억		726390	N	N	200	N	00	N
93	20240105	090700	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4860	-10	5	-0.21	19528690	4018	2.09	4860	4895	4855	6330	3410	4870	4860.30	1.87	0	-1602	4973	4921	4888	4836	4803	4905	4820	194	1460	500	3600	5	1	38888569	1890	62.31	1.82	12	0.01	78.00	2664.00	7270	20230621	-33.15	3270	20221229	48.62	5030	-3.38	20240102	4855	0.10	20240105	7270	-33.15	20230621	3440	41.28	20230106	1.64	N	092200	500	194 억		726390	N	N	200	N	00	N
94	20240104	160657	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4870	-70	5	-1.42	937494680	192049	103.88	4920	4940	4855	6420	3460	4940	4881.55	1.95	0	-32767	5043	4991	4958	4906	4873	4975	4890	194	1480	500	3650	5	1	38888569	1894	62.44	1.83	12	0.49	78.00	2664.00	7270	20230621	-33.01	3270	20221229	48.93	5030	-3.18	20240102	4855	0.31	20240104	7270	-33.01	20230621	3395	43.45	20230104	1.62	N	092200	500	194 억		760196	N	N	200	N	00	N
95	20240104	150659	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4860	-80	5	-1.62	920088630	188472	101.94	4920	4940	4855	6420	3460	4940	4881.83	1.95	0	-32378	5043	4991	4958	4906	4873	4975	4890	194	1480	500	3650	5	1	38888569	1890	62.31	1.82	12	0.48	78.00	2664.00	7270	20230621	-33.15	3270	20221229	48.62	5030	-3.38	20240102	4855	0.10	20240104	7270	-33.15	20230621	3395	43.15	20230104	1.62	N	092200	500	194 억		760196	N	N	493	N	00	N
96	20240104	140700	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	-60	5	-1.21	730278080	149448	80.83	4920	4940	4860	6420	3460	4940	4886.50	1.95	0	-31574	5043	4991	4958	4906	4873	4975	4890	194	1480	500	3650	5	1	38888569	1898	62.56	1.83	12	0.38	78.00	2664.00	7270	20230621	-32.87	3270	20221229	49.24	5030	-2.98	20240102	4860	0.41	20240104	7270	-32.87	20230621	3395	43.74	20230104	1.62	N	092200	500	194 억		760196	N	N	493	N	00	N
97	20240104	130700	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4875	-65	5	-1.32	631409555	129152	69.86	4920	4940	4860	6420	3460	4940	4888.89	1.95	0	-30152	5043	4991	4958	4906	4873	4975	4890	194	1480	500	3650	5	1	38888569	1896	62.50	1.83	12	0.33	78.00	2664.00	7270	20230621	-32.94	3270	20221229	49.08	5030	-3.08	20240102	4860	0.31	20240104	7270	-32.94	20230621	3395	43.59	20230104	1.62	N	092200	500	194 억		760196	N	N	493	N	00	N
98	20240104	120658	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4870	-70	5	-1.42	583048395	119231	64.49	4920	4940	4860	6420	3460	4940	4890.07	1.95	0	-28710	5043	4991	4958	4906	4873	4975	4890	194	1480	500	3650	5	1	38888569	1894	62.44	1.83	12	0.31	78.00	2664.00	7270	20230621	-33.01	3270	20221229	48.93	5030	-3.18	20240102	4860	0.21	20240104	7270	-33.01	20230621	3395	43.45	20230104	1.62	N	092200	500	194 억		760196	N	N	493	N	00	N
99	20240104	110657	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4870	-70	5	-1.42	515655010	105389	57.00	4920	4940	4860	6420	3460	4940	4892.87	1.95	0	-27133	5043	4991	4958	4906	4873	4975	4890	194	1480	500	3650	5	1	38888569	1894	62.44	1.83	12	0.27	78.00	2664.00	7270	20230621	-33.01	3270	20221229	48.93	5030	-3.18	20240102	4860	0.21	20240104	7270	-33.01	20230621	3395	43.45	20230104	1.62	N	092200	500	194 억		760196	N	N	493	N	00	N
100	20240104	100657	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4890	-50	5	-1.01	236158150	48109	26.02	4920	4940	4885	6420	3460	4940	4908.81	1.95	0	-5647	5043	4991	4958	4906	4873	4975	4890	194	1480	500	3650	5	1	38888569	1902	62.69	1.84	12	0.12	78.00	2664.00	7270	20230621	-32.74	3270	20221229	49.54	5030	-2.78	20240102	4885	0.10	20240104	7270	-32.74	20230621	3395	44.04	20230104	1.62	N	092200	500	194 억		760196	N	N	493	N	00	N
101	20240104	090700	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4900	-40	5	-0.81	44137435	8991	4.86	4920	4930	4885	6420	3460	4940	4909.07	1.95	0	-2799	5043	4991	4958	4906	4873	4975	4890	194	1480	500	3650	5	1	38888569	1906	62.82	1.84	12	0.02	78.00	2664.00	7270	20230621	-32.60	3270	20221229	49.85	5030	-2.58	20240102	4885	0.31	20240104	7270	-32.60	20230621	3395	44.33	20230104	1.62	N	092200	500	194 억		760196	N	N	493	N	00	N
102	20240103	160656	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4940	-70	5	-1.40	913409435	184653	112.63	5000	5010	4925	6510	3510	5010	4946.66	2.00	0	-8785	5073	5041	4998	4966	4923	5057	4982	194	1500	500	3700	5	1	38888569	1921	63.33	1.85	12	0.47	78.00	2664.00	7270	20230621	-32.05	3270	20221229	51.07	5030	-1.79	20240102	4925	0.30	20240103	7270	-32.05	20230621	3350	47.46	20230103	1.70	N	092200	500	194 억		776521	N	N	493	N	00	N
103	20240103	150655	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4950	-60	5	-1.20	870197530	175909	107.30	5000	5010	4925	6510	3510	5010	4946.86	2.00	0	-8814	5073	5041	4998	4966	4923	5057	4982	194	1500	500	3700	5	1	38888569	1925	63.46	1.86	12	0.45	78.00	2664.00	7270	20230621	-31.91	3270	20221229	51.38	5030	-1.59	20240102	4925	0.51	20240103	7270	-31.91	20230621	3350	47.76	20230103	1.70	N	092200	500	194 억		776521	N	N	1	N	00	N
104	20240103	140653	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4930	-80	5	-1.60	788772085	159420	97.24	5000	5010	4925	6510	3510	5010	4947.76	2.00	0	-6024	5073	5041	4998	4966	4923	5057	4982	194	1500	500	3700	5	1	38888569	1917	63.21	1.85	12	0.41	78.00	2664.00	7270	20230621	-32.19	3270	20221229	50.76	5030	-1.99	20240102	4925	0.10	20240103	7270	-32.19	20230621	3350	47.16	20230103	1.70	N	092200	500	194 억		776521	N	N	1	N	00	N
105	20240103	130656	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4935	-75	5	-1.50	703757955	142194	86.73	5000	5010	4925	6510	3510	5010	4949.28	2.00	0	-3978	5073	5041	4998	4966	4923	5057	4982	194	1500	500	3700	5	1	38888569	1919	63.27	1.85	12	0.37	78.00	2664.00	7270	20230621	-32.12	3270	20221229	50.92	5030	-1.89	20240102	4925	0.20	20240103	7270	-32.12	20230621	3350	47.31	20230103	1.70	N	092200	500	194 억		776521	N	N	1	N	00	N
106	20240103	120658	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4935	-75	5	-1.50	637250975	128706	78.51	5000	5010	4925	6510	3510	5010	4951.21	2.00	0	-2367	5073	5041	4998	4966	4923	5057	4982	194	1500	500	3700	5	1	38888569	1919	63.27	1.85	12	0.33	78.00	2664.00	7270	20230621	-32.12	3270	20221229	50.92	5030	-1.89	20240102	4925	0.20	20240103	7270	-32.12	20230621	3350	47.31	20230103	1.70	N	092200	500	194 억		776521	N	N	1	N	00	N
107	20240103	110654	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4965	-45	5	-0.90	527831905	106551	64.99	5000	5010	4925	6510	3510	5010	4953.80	2.00	0	-2984	5073	5041	4998	4966	4923	5057	4982	194	1500	500	3700	5	1	38888569	1931	63.65	1.86	12	0.27	78.00	2664.00	7270	20230621	-31.71	3270	20221229	51.83	5030	-1.29	20240102	4925	0.81	20240103	7270	-31.71	20230621	3350	48.21	20230103	1.70	N	092200	500	194 억		776521	N	N	1	N	00	N
108	20240103	100655	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4945	-65	5	-1.30	374547010	75508	46.06	5000	5010	4930	6510	3510	5010	4960.36	2.00	0	-5107	5073	5041	4998	4966	4923	5057	4982	194	1500	500	3700	5	1	38888569	1923	63.40	1.86	12	0.19	78.00	2664.00	7270	20230621	-31.98	3270	20221229	51.22	5030	-1.69	20240102	4930	0.30	20240103	7270	-31.98	20230621	3350	47.61	20230103	1.70	N	092200	500	194 억		776521	N	N	1	N	00	N
109	20240103	090655	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	0	3	0.00	54128335	10873	6.63	5000	5010	4960	6510	3510	5010	4978.23	2.00	0	-7873	5073	5041	4998	4966	4923	5057	4982	194	1500	500	3700	10	1	38888569	1948	64.23	1.88	12	0.03	78.00	2664.00	7270	20230621	-31.09	3270	20221229	53.21	5030	-0.40	20240102	4955	1.11	20240102	7270	-31.09	20230621	3350	49.55	20230103	1.70	N	092200	500	194 억		776521	N	N	1	N	00	N
110	20240102	160654	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	30	2	0.60	794618005	159288	55.82	4975	5030	4955	6470	3490	4980	4988.56	1.96	0	15442	5146	5062	4976	4892	4806	5105	4935	194	1490	500	3680	10	1	38888569	1948	64.23	1.88	12	0.41	78.00	2664.00	7270	20230621	-31.09	3270	20221229	53.21	5030	-0.40	20240102	4955	1.11	20240102	7270	-31.09	20230621	3350	49.55	20230103	1.78	N	092200	500	194 억		762922	N	N	1	N	00	N
111	20240102	150654	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	30	2	0.60	748143135	150009	52.57	4975	5030	4955	6470	3490	4980	4987.32	1.96	0	14478	5146	5062	4976	4892	4806	5105	4935	194	1490	500	3680	10	1	38888569	1948	64.23	1.88	12	0.39	78.00	2664.00	7270	20230621	-31.09	3270	20221229	53.21	5030	-0.40	20240102	4955	1.11	20240102	7270	-31.09	20230621	3350	49.55	20230103	1.78	N	092200	500	194 억		762922	N	N	10	N	00	N
112	20240102	140654	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	20	2	0.40	631035925	126648	44.38	4975	5030	4955	6470	3490	4980	4982.60	1.96	0	11428	5146	5062	4976	4892	4806	5105	4935	194	1490	500	3680	10	1	38888569	1944	64.10	1.88	12	0.33	78.00	2664.00	7270	20230621	-31.22	3270	20221229	52.91	5030	-0.60	20240102	4955	0.91	20240102	7270	-31.22	20230621	3350	49.25	20230103	1.78	N	092200	500	194 억		762922	N	N	10	N	00	N
113	20240102	130650	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	20	2	0.40	496983335	99812	34.98	4975	5030	4955	6470	3490	4980	4979.19	1.96	0	3912	5146	5062	4976	4892	4806	5105	4935	194	1490	500	3680	10	1	38888569	1944	64.10	1.88	12	0.26	78.00	2664.00	7270	20230621	-31.22	3270	20221229	52.91	5030	-0.60	20240102	4955	0.91	20240102	7270	-31.22	20230621	3350	49.25	20230103	1.78	N	092200	500	194 억		762922	N	N	10	N	00	N
114	20240102	120650	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	30	2	0.60	421073030	84620	29.65	4975	5030	4955	6470	3490	4980	4976.05	1.96	0	173	5146	5062	4976	4892	4806	5105	4935	194	1490	500	3680	10	1	38888569	1948	64.23	1.88	12	0.22	78.00	2664.00	7270	20230621	-31.09	3270	20221229	53.21	5030	-0.40	20240102	4955	1.11	20240102	7270	-31.09	20230621	3350	49.55	20230103	1.78	N	092200	500	194 억		762922	N	N	10	N	00	N
115	20240102	110651	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4965	-15	5	-0.30	325139430	65388	22.91	4975	5030	4955	6470	3490	4980	4972.46	1.96	0	-3999	5146	5062	4976	4892	4806	5105	4935	194	1490	500	3680	5	1	38888569	1931	63.65	1.86	12	0.17	78.00	2664.00	7270	20230621	-31.71	3270	20221229	51.83	5030	-1.29	20240102	4955	0.20	20240102	7270	-31.71	20230621	3350	48.21	20230103	1.78	N	092200	500	194 억		762922	N	N	10	N	00	N
116	20240102	100642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	20	2	0.40	86397435	17345	6.08	4975	5000	4960	6470	3490	4980	4981.11	1.96	0	3684	5146	5062	4976	4892	4806	5105	4935	194	1490	500	3680	10	1	38888569	1944	64.10	1.88	12	0.04	78.00	2664.00	7270	20230621	-31.22	3270	20221229	52.91	5000	0.00	20240102	4960	0.81	20240102	7270	-31.22	20230621	3350	49.25	20230103	1.78	N	092200	500	194 억		762922	N	N	10	N	00	N
117	20240102	090635	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	6470	3490	4980	0.00	1.96	0	0	5146	5062	4976	4892	4806	5105	4935	194	1490	500	3680	5	1	38888569	1937	63.85	1.87	12	0.00	78.00	2664.00	7270	20230621	-31.50	3270	20221229	52.29	0	0.00	0	0	0.00	0	7270	-31.50	20230621	3350	48.66	20230103	1.78	N	092200	500	194 억		762922	N	N	10	N	00	N