KissMeData/003570/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14070	-130	5	-0.92	802291270	57794	113.08	14290	14290	13720	18460	9940	14200	13881.91	5.38	0	-3759	14713	14456	14313	14056	13913	14385	13985	856	4260	2500	10500	10	1	33252697	4679	20.33	0.63	12	0.17	692.00	22356.00	17290	20231207	-18.62	8210	20230324	71.38	15190	-7.37	20240104	13720	2.55	20240123	17290	-18.62	20231207	8210	71.38	20230324	0.88	N	003570	2500	856 억	1790005	N	N	25	N	N
3	20240123	110148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	13990	-210	5	-1.48	743390330	53602	104.88	14290	14290	13720	18460	9940	14200	13868.71	5.38	0	-3226	14713	14456	14313	14056	13913	14385	13985	856	4260	2500	10500	10	1	33252697	4652	20.22	0.63	12	0.16	692.00	22356.00	17290	20231207	-19.09	8210	20230324	70.40	15190	-7.90	20240104	13720	1.97	20240123	17290	-19.09	20231207	8210	70.40	20230324	0.88	N	003570	2500	856 억	1790005	N	N	25	N	N
4	20240123	100148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	13830	-370	5	-2.61	329429650	23610	46.19	14290	14290	13800	18460	9940	14200	13952.97	5.38	0	-5530	14713	14456	14313	14056	13913	14385	13985	856	4260	2500	10500	10	1	33252697	4599	19.99	0.62	12	0.07	692.00	22356.00	17290	20231207	-20.01	8210	20230324	68.45	15190	-8.95	20240104	13800	0.22	20240123	17290	-20.01	20231207	8210	68.45	20230324	0.88	N	003570	2500	856 억	1790005	N	N	25	N	N
5	20240123	090148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14150	-50	5	-0.35	694510	49	0.10	14290	14290	14150	18460	9940	14200	14173.67	5.38	0	0	14713	14456	14313	14056	13913	14385	13985	856	4260	2500	10500	10	1	33252697	4705	20.45	0.63	12	0.00	692.00	22356.00	17290	20231207	-18.16	8210	20230324	72.35	15190	-6.85	20240104	13970	1.29	20240118	17290	-18.16	20231207	8210	72.35	20230324	0.88	N	003570	2500	856 억	1790005	N	N	25	N	N
6	20240119	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14440	-160	5	-1.10	684592840	47012	45.36	14610	14760	14430	18980	10220	14600	14561.72	5.42	0	-3459	15153	14876	14423	14146	13693	15015	14285	856	4380	2500	10800	10	1	33252697	4802	20.87	0.65	12	0.14	692.00	22356.00	17290	20231207	-16.48	8210	20230324	75.88	15190	-4.94	20240104	13970	3.36	20240118	17290	-16.48	20231207	8210	75.88	20230324	0.91	N	003570	2500	856 억	1801568	N	N	5	N	N
7	20240119	150148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14440	-160	5	-1.10	637756970	43772	42.23	14610	14760	14430	18980	10220	14600	14569.60	5.42	0	-3976	15153	14876	14423	14146	13693	15015	14285	856	4380	2500	10800	10	1	33252697	4802	20.87	0.65	12	0.13	692.00	22356.00	17290	20231207	-16.48	8210	20230324	75.88	15190	-4.94	20240104	13970	3.36	20240118	17290	-16.48	20231207	8210	75.88	20230324	0.91	N	003570	2500	856 억	1801568	N	N	8	N	N
8	20240119	140147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14560	-40	5	-0.27	520515720	35690	34.43	14610	14760	14430	18980	10220	14600	14584.12	5.42	0	-4974	15153	14876	14423	14146	13693	15015	14285	856	4380	2500	10800	10	1	33252697	4842	21.04	0.65	12	0.11	692.00	22356.00	17290	20231207	-15.79	8210	20230324	77.34	15190	-4.15	20240104	13970	4.22	20240118	17290	-15.79	20231207	8210	77.34	20230324	0.91	N	003570	2500	856 억	1801568	N	N	8	N	N
9	20240119	130148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14450	-150	5	-1.03	426669500	29220	28.19	14610	14760	14430	18980	10220	14600	14602.00	5.42	0	-6187	15153	14876	14423	14146	13693	15015	14285	856	4380	2500	10800	10	1	33252697	4805	20.88	0.65	12	0.09	692.00	22356.00	17290	20231207	-16.43	8210	20230324	76.00	15190	-4.87	20240104	13970	3.44	20240118	17290	-16.43	20231207	8210	76.00	20230324	0.91	N	003570	2500	856 억	1801568	N	N	8	N	N
10	20240119	120148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14530	-70	5	-0.48	335388330	22913	22.11	14610	14760	14510	18980	10220	14600	14638.37	5.42	0	-6084	15153	14876	14423	14146	13693	15015	14285	856	4380	2500	10800	10	1	33252697	4832	21.00	0.65	12	0.07	692.00	22356.00	17290	20231207	-15.96	8210	20230324	76.98	15190	-4.34	20240104	13970	4.01	20240118	17290	-15.96	20231207	8210	76.98	20230324	0.91	N	003570	2500	856 억	1801568	N	N	8	N	N
11	20240119	110148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14550	-50	5	-0.34	282373800	19268	18.59	14610	14760	14510	18980	10220	14600	14656.65	5.42	0	-4238	15153	14876	14423	14146	13693	15015	14285	856	4380	2500	10800	10	1	33252697	4838	21.03	0.65	12	0.06	692.00	22356.00	17290	20231207	-15.85	8210	20230324	77.22	15190	-4.21	20240104	13970	4.15	20240118	17290	-15.85	20231207	8210	77.22	20230324	0.91	N	003570	2500	856 억	1801568	N	N	8	N	N
12	20240119	100149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14730	130	2	0.89	164385010	11207	10.81	14610	14760	14540	18980	10220	14600	14671.50	5.42	0	-3045	15153	14876	14423	14146	13693	15015	14285	856	4380	2500	10800	10	1	33252697	4898	21.29	0.66	12	0.03	692.00	22356.00	17290	20231207	-14.81	8210	20230324	79.42	15190	-3.03	20240104	13970	5.44	20240118	17290	-14.81	20231207	8210	79.42	20230324	0.91	N	003570	2500	856 억	1801568	N	N	8	N	N
13	20240119	090147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14600	0	3	0.00	23919010	1636	1.58	14610	14760	14600	18980	10220	14600	14630.46	5.42	0	-792	15153	14876	14423	14146	13693	15015	14285	856	4380	2500	10800	10	1	33252697	4855	21.10	0.65	12	0.00	692.00	22356.00	17290	20231207	-15.56	8210	20230324	77.83	15190	-3.88	20240104	13970	4.51	20240118	17290	-15.56	20231207	8210	77.83	20230324	0.91	N	003570	2500	856 억	1801568	N	N	8	N	N
14	20240118	160148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14600	480	2	3.40	1503262000	103561	114.95	13970	14700	13970	18350	9890	14120	14515.64	5.40	0	9773	14440	14280	14140	13980	13840	14210	13910	856	4230	2500	10440	10	1	33252697	4855	21.10	0.65	12	0.31	692.00	22356.00	17290	20231207	-15.56	8210	20230324	77.83	15190	-3.88	20240104	13970	4.51	20240118	17290	-15.56	20231207	8210	77.83	20230324	0.96	N	003570	2500	856 억	1796957	N	N	8	N	N
15	20240118	150147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14670	550	2	3.90	1337715960	92246	102.39	13970	14670	13970	18350	9890	14120	14501.61	5.40	0	8522	14440	14280	14140	13980	13840	14210	13910	856	4230	2500	10440	10	1	33252697	4878	21.20	0.66	12	0.28	692.00	22356.00	17290	20231207	-15.15	8210	20230324	78.68	15190	-3.42	20240104	13970	5.01	20240118	17290	-15.15	20231207	8210	78.68	20230324	0.96	N	003570	2500	856 억	1796957	N	N	10	N	N
16	20240118	140148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14520	400	2	2.83	1157510510	79922	88.71	13970	14660	13970	18350	9890	14120	14483.00	5.40	0	7819	14440	14280	14140	13980	13840	14210	13910	856	4230	2500	10440	10	1	33252697	4828	20.98	0.65	12	0.24	692.00	22356.00	17290	20231207	-16.02	8210	20230324	76.86	15190	-4.41	20240104	13970	3.94	20240118	17290	-16.02	20231207	8210	76.86	20230324	0.96	N	003570	2500	856 억	1796957	N	N	10	N	N
17	20240118	130147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14630	510	2	3.61	884509630	61215	67.95	13970	14630	13970	18350	9890	14120	14449.23	5.40	0	8018	14440	14280	14140	13980	13840	14210	13910	856	4230	2500	10440	10	1	33252697	4865	21.14	0.65	12	0.18	692.00	22356.00	17290	20231207	-15.38	8210	20230324	78.20	15190	-3.69	20240104	13970	4.72	20240118	17290	-15.38	20231207	8210	78.20	20230324	0.96	N	003570	2500	856 억	1796957	N	N	10	N	N
18	20240118	120148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14560	440	2	3.12	766894660	53161	59.01	13970	14630	13970	18350	9890	14120	14425.89	5.40	0	9544	14440	14280	14140	13980	13840	14210	13910	856	4230	2500	10440	10	1	33252697	4842	21.04	0.65	12	0.16	692.00	22356.00	17290	20231207	-15.79	8210	20230324	77.34	15190	-4.15	20240104	13970	4.22	20240118	17290	-15.79	20231207	8210	77.34	20230324	0.96	N	003570	2500	856 억	1796957	N	N	10	N	N
19	20240118	110148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14560	440	2	3.12	592659830	41219	45.75	13970	14560	13970	18350	9890	14120	14378.32	5.40	0	8289	14440	14280	14140	13980	13840	14210	13910	856	4230	2500	10440	10	1	33252697	4842	21.04	0.65	12	0.12	692.00	22356.00	17290	20231207	-15.79	8210	20230324	77.34	15190	-4.15	20240104	13970	4.22	20240118	17290	-15.79	20231207	8210	77.34	20230324	0.96	N	003570	2500	856 억	1796957	N	N	10	N	N
20	20240118	100148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14400	280	2	1.98	346387340	24228	26.89	13970	14480	13970	18350	9890	14120	14296.98	5.40	0	7516	14440	14280	14140	13980	13840	14210	13910	856	4230	2500	10440	10	1	33252697	4788	20.81	0.64	12	0.07	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	15190	-5.20	20240104	13970	3.08	20240118	17290	-16.71	20231207	8210	75.40	20230324	0.96	N	003570	2500	856 억	1796957	N	N	10	N	N
21	20240118	090147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14120	0	3	0.00	18930300	1353	1.50	13970	14120	13970	18350	9890	14120	13991.35	5.40	0	150	14440	14280	14140	13980	13840	14210	13910	856	4230	2500	10440	10	1	33252697	4695	20.40	0.63	12	0.00	692.00	22356.00	17290	20231207	-18.33	8210	20230324	71.99	15190	-7.04	20240104	13970	1.07	20240118	17290	-18.33	20231207	8210	71.99	20230324	0.96	N	003570	2500	856 억	1796957	N	N	10	N	N
22	20240117	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14120	-260	5	-1.81	1269413390	89834	137.57	14210	14300	14000	18690	10070	14380	14130.67	5.39	0	2154	14826	14602	14476	14252	14126	14540	14190	856	4310	2500	10640	10	1	33252697	4695	20.40	0.63	12	0.27	692.00	22356.00	17290	20231207	-18.33	8210	20230324	71.99	15190	-7.04	20240104	14000	0.86	20240117	17290	-18.33	20231207	8210	71.99	20230324	0.98	N	003570	2500	856 억	1793091	N	N	10	N	N
23	20240117	150148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14170	-210	5	-1.46	1122870050	79475	121.71	14210	14300	14000	18690	10070	14380	14128.59	5.39	0	-1254	14826	14602	14476	14252	14126	14540	14190	856	4310	2500	10640	10	1	33252697	4712	20.48	0.63	12	0.24	692.00	22356.00	17290	20231207	-18.05	8210	20230324	72.59	15190	-6.71	20240104	14000	1.21	20240117	17290	-18.05	20231207	8210	72.59	20230324	0.98	N	003570	2500	856 억	1793091	N	N	34	N	N
24	20240117	140147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14120	-260	5	-1.81	935042250	66198	101.38	14210	14300	14000	18690	10070	14380	14124.93	5.39	0	-3135	14826	14602	14476	14252	14126	14540	14190	856	4310	2500	10640	10	1	33252697	4695	20.40	0.63	12	0.20	692.00	22356.00	17290	20231207	-18.33	8210	20230324	71.99	15190	-7.04	20240104	14000	0.86	20240117	17290	-18.33	20231207	8210	71.99	20230324	0.98	N	003570	2500	856 억	1793091	N	N	34	N	N
25	20240117	130147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14100	-280	5	-1.95	712450030	50391	77.17	14210	14300	14000	18690	10070	14380	14138.44	5.39	0	-2390	14826	14602	14476	14252	14126	14540	14190	856	4310	2500	10640	10	1	33252697	4689	20.38	0.63	12	0.15	692.00	22356.00	17290	20231207	-18.45	8210	20230324	71.74	15190	-7.18	20240104	14000	0.71	20240117	17290	-18.45	20231207	8210	71.74	20230324	0.98	N	003570	2500	856 억	1793091	N	N	34	N	N
26	20240117	120148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14120	-260	5	-1.81	628160890	44420	68.02	14210	14300	14000	18690	10070	14380	14141.40	5.39	0	-1942	14826	14602	14476	14252	14126	14540	14190	856	4310	2500	10640	10	1	33252697	4695	20.40	0.63	12	0.13	692.00	22356.00	17290	20231207	-18.33	8210	20230324	71.99	15190	-7.04	20240104	14000	0.86	20240117	17290	-18.33	20231207	8210	71.99	20230324	0.98	N	003570	2500	856 억	1793091	N	N	34	N	N
27	20240117	110148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14170	-210	5	-1.46	502185800	35500	54.36	14210	14300	14000	18690	10070	14380	14146.08	5.39	0	1703	14826	14602	14476	14252	14126	14540	14190	856	4310	2500	10640	10	1	33252697	4712	20.48	0.63	12	0.11	692.00	22356.00	17290	20231207	-18.05	8210	20230324	72.59	15190	-6.71	20240104	14000	1.21	20240117	17290	-18.05	20231207	8210	72.59	20230324	0.98	N	003570	2500	856 억	1793091	N	N	34	N	N
28	20240117	100147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14170	-210	5	-1.46	384224070	27198	41.65	14210	14270	14000	18690	10070	14380	14126.92	5.39	0	1509	14826	14602	14476	14252	14126	14540	14190	856	4310	2500	10640	10	1	33252697	4712	20.48	0.63	12	0.08	692.00	22356.00	17290	20231207	-18.05	8210	20230324	72.59	15190	-6.71	20240104	14000	1.21	20240117	17290	-18.05	20231207	8210	72.59	20230324	0.98	N	003570	2500	856 억	1793091	N	N	34	N	N
29	20240117	090147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14250	-130	5	-0.90	16509320	1162	1.78	14210	14270	14160	18690	10070	14380	14207.68	5.39	0	-151	14826	14602	14476	14252	14126	14540	14190	856	4310	2500	10640	10	1	33252697	4739	20.59	0.64	12	0.00	692.00	22356.00	17290	20231207	-17.58	8210	20230324	73.57	15190	-6.19	20240104	14160	0.64	20240117	17290	-17.58	20231207	8210	73.57	20230324	0.98	N	003570	2500	856 억	1793091	N	N	34	N	N
30	20240116	160146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14380	-250	5	-1.71	940623120	64874	101.47	14630	14700	14350	19010	10250	14630	14499.35	5.40	0	1655	15203	14916	14693	14406	14183	14805	14295	856	4380	2500	10820	10	1	33252697	4782	20.78	0.64	12	0.20	692.00	22356.00	17290	20231207	-16.83	8210	20230324	75.15	15190	-5.33	20240104	14160	1.55	20240108	17290	-16.83	20231207	8210	75.15	20230324	1.03	N	003570	2500	856 억	1796756	N	N	34	N	N
31	20240116	150147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14470	-160	5	-1.09	867089950	59773	93.49	14630	14700	14350	19010	10250	14630	14506.37	5.40	0	694	15203	14916	14693	14406	14183	14805	14295	856	4380	2500	10820	10	1	33252697	4812	20.91	0.65	12	0.18	692.00	22356.00	17290	20231207	-16.31	8210	20230324	76.25	15190	-4.74	20240104	14160	2.19	20240108	17290	-16.31	20231207	8210	76.25	20230324	1.03	N	003570	2500	856 억	1796756	N	N	49	N	N
32	20240116	140147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14510	-120	5	-0.82	584165440	40241	62.94	14630	14700	14350	19010	10250	14630	14516.66	5.40	0	-1197	15203	14916	14693	14406	14183	14805	14295	856	4380	2500	10820	10	1	33252697	4825	20.97	0.65	12	0.12	692.00	22356.00	17290	20231207	-16.08	8210	20230324	76.74	15190	-4.48	20240104	14160	2.47	20240108	17290	-16.08	20231207	8210	76.74	20230324	1.03	N	003570	2500	856 억	1796756	N	N	49	N	N
33	20240116	130147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14590	-40	5	-0.27	557682510	38420	60.09	14630	14700	14350	19010	10250	14630	14515.41	5.40	0	-1191	15203	14916	14693	14406	14183	14805	14295	856	4380	2500	10820	10	1	33252697	4852	21.08	0.65	12	0.12	692.00	22356.00	17290	20231207	-15.62	8210	20230324	77.71	15190	-3.95	20240104	14160	3.04	20240108	17290	-15.62	20231207	8210	77.71	20230324	1.03	N	003570	2500	856 억	1796756	N	N	49	N	N
34	20240116	120147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14520	-110	5	-0.75	523462030	36068	56.41	14630	14700	14350	19010	10250	14630	14513.18	5.40	0	-1608	15203	14916	14693	14406	14183	14805	14295	856	4380	2500	10820	10	1	33252697	4828	20.98	0.65	12	0.11	692.00	22356.00	17290	20231207	-16.02	8210	20230324	76.86	15190	-4.41	20240104	14160	2.54	20240108	17290	-16.02	20231207	8210	76.86	20230324	1.03	N	003570	2500	856 억	1796756	N	N	49	N	N
35	20240116	110147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14540	-90	5	-0.62	453146660	31248	48.87	14630	14700	14350	19010	10250	14630	14501.60	5.40	0	-870	15203	14916	14693	14406	14183	14805	14295	856	4380	2500	10820	10	1	33252697	4835	21.01	0.65	12	0.09	692.00	22356.00	17290	20231207	-15.91	8210	20230324	77.10	15190	-4.28	20240104	14160	2.68	20240108	17290	-15.91	20231207	8210	77.10	20230324	1.03	N	003570	2500	856 억	1796756	N	N	49	N	N
36	20240116	100147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14400	-230	5	-1.57	262149440	18093	28.30	14630	14630	14380	19010	10250	14630	14488.96	5.40	0	-3040	15203	14916	14693	14406	14183	14805	14295	856	4380	2500	10820	10	1	33252697	4788	20.81	0.64	12	0.05	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	15190	-5.20	20240104	14160	1.69	20240108	17290	-16.71	20231207	8210	75.40	20230324	1.03	N	003570	2500	856 억	1796756	N	N	49	N	N
37	20240116	090146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14630	0	3	0.00	2867480	196	0.31	14630	14630	14630	19010	10250	14630	14630.00	5.40	0	-29	15203	14916	14693	14406	14183	14805	14295	856	4380	2500	10820	10	1	33252697	4865	21.14	0.65	12	0.00	692.00	22356.00	17290	20231207	-15.38	8210	20230324	78.20	15190	-3.69	20240104	14160	3.32	20240108	17290	-15.38	20231207	8210	78.20	20230324	1.03	N	003570	2500	856 억	1796756	N	N	49	N	N
38	20240115	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14630	-110	5	-0.75	929757870	63623	39.94	14760	14980	14470	19160	10320	14740	14613.49	5.40	0	-8931	15380	15060	14820	14500	14260	14940	14380	856	4420	2500	10900	10	1	33252697	4865	21.14	0.65	12	0.19	692.00	22356.00	17290	20231207	-15.38	8210	20230324	78.20	15190	-3.69	20240104	14160	3.32	20240108	17290	-15.38	20231207	8210	78.20	20230324	1.01	N	003570	2500	856 억	1796321	N	N	49	N	N
39	20240115	150147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14640	-100	5	-0.68	807204740	55244	34.68	14760	14980	14470	19160	10320	14740	14611.63	5.40	0	-9576	15380	15060	14820	14500	14260	14940	14380	856	4420	2500	10900	10	1	33252697	4868	21.16	0.65	12	0.17	692.00	22356.00	17290	20231207	-15.33	8210	20230324	78.32	15190	-3.62	20240104	14160	3.39	20240108	17290	-15.33	20231207	8210	78.32	20230324	1.01	N	003570	2500	856 억	1796321	N	N	636	N	N
40	20240115	140147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14610	-130	5	-0.88	681159570	46643	29.28	14760	14980	14470	19160	10320	14740	14603.68	5.40	0	-9256	15380	15060	14820	14500	14260	14940	14380	856	4420	2500	10900	10	1	33252697	4858	21.11	0.65	12	0.14	692.00	22356.00	17290	20231207	-15.50	8210	20230324	77.95	15190	-3.82	20240104	14160	3.18	20240108	17290	-15.50	20231207	8210	77.95	20230324	1.01	N	003570	2500	856 억	1796321	N	N	636	N	N
41	20240115	130146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14530	-210	5	-1.42	527130580	36036	22.62	14760	14980	14510	19160	10320	14740	14627.89	5.40	0	-6341	15380	15060	14820	14500	14260	14940	14380	856	4420	2500	10900	10	1	33252697	4832	21.00	0.65	12	0.11	692.00	22356.00	17290	20231207	-15.96	8210	20230324	76.98	15190	-4.34	20240104	14160	2.61	20240108	17290	-15.96	20231207	8210	76.98	20230324	1.01	N	003570	2500	856 억	1796321	N	N	636	N	N
42	20240115	120146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14580	-160	5	-1.09	457096980	31219	19.60	14760	14980	14510	19160	10320	14740	14641.63	5.40	0	-5197	15380	15060	14820	14500	14260	14940	14380	856	4420	2500	10900	10	1	33252697	4848	21.07	0.65	12	0.09	692.00	22356.00	17290	20231207	-15.67	8210	20230324	77.59	15190	-4.02	20240104	14160	2.97	20240108	17290	-15.67	20231207	8210	77.59	20230324	1.01	N	003570	2500	856 억	1796321	N	N	636	N	N
43	20240115	110146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14530	-210	5	-1.42	353455510	24098	15.13	14760	14980	14510	19160	10320	14740	14667.42	5.40	0	-4248	15380	15060	14820	14500	14260	14940	14380	856	4420	2500	10900	10	1	33252697	4832	21.00	0.65	12	0.07	692.00	22356.00	17290	20231207	-15.96	8210	20230324	76.98	15190	-4.34	20240104	14160	2.61	20240108	17290	-15.96	20231207	8210	76.98	20230324	1.01	N	003570	2500	856 억	1796321	N	N	636	N	N
44	20240115	100146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14720	-20	5	-0.14	197700100	13420	8.42	14760	14980	14630	19160	10320	14740	14731.75	5.40	0	-2280	15380	15060	14820	14500	14260	14940	14380	856	4420	2500	10900	10	1	33252697	4895	21.27	0.66	12	0.04	692.00	22356.00	17290	20231207	-14.86	8210	20230324	79.29	15190	-3.09	20240104	14160	3.95	20240108	17290	-14.86	20231207	8210	79.29	20230324	1.01	N	003570	2500	856 억	1796321	N	N	636	N	N
45	20240115	090147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14700	-40	5	-0.27	23831770	1622	1.02	14760	14760	14630	19160	10320	14740	14692.83	5.40	0	-143	15380	15060	14820	14500	14260	14940	14380	856	4420	2500	10900	10	1	33252697	4888	21.24	0.66	12	0.00	692.00	22356.00	17290	20231207	-14.98	8210	20230324	79.05	15190	-3.23	20240104	14160	3.81	20240108	17290	-14.98	20231207	8210	79.05	20230324	1.01	N	003570	2500	856 억	1796321	N	N	636	N	N
46	20240112	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14740	10	2	0.07	2370622600	159214	171.11	14750	15140	14580	19140	10320	14730	14889.72	5.36	25	19848	15323	15026	14783	14486	14243	14905	14365	856	4410	2500	10900	10	1	33252697	4901	21.30	0.66	12	0.48	692.00	22356.00	17290	20231207	-14.75	8210	20230324	79.54	15190	-2.96	20240104	14160	4.10	20240108	17290	-14.75	20231207	8210	79.54	20230324	1.00	N	003570	2500	856 억	1783165	N	N	636	N	N
47	20240112	150147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14800	70	2	0.48	1974227460	132208	142.09	14750	15140	14730	19140	10320	14730	14932.74	5.36	25	12292	15323	15026	14783	14486	14243	14905	14365	856	4410	2500	10900	10	1	33252697	4921	21.39	0.66	12	0.40	692.00	22356.00	17290	20231207	-14.40	8210	20230324	80.27	15190	-2.57	20240104	14160	4.52	20240108	17290	-14.40	20231207	8210	80.27	20230324	1.00	N	003570	2500	856 억	1783165	N	N	65	N	N
48	20240112	140147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14830	100	2	0.68	1801282600	120526	129.53	14750	15140	14730	19140	10320	14730	14945.18	5.36	25	13726	15323	15026	14783	14486	14243	14905	14365	856	4410	2500	10900	10	1	33252697	4931	21.43	0.66	12	0.36	692.00	22356.00	17290	20231207	-14.23	8210	20230324	80.63	15190	-2.37	20240104	14160	4.73	20240108	17290	-14.23	20231207	8210	80.63	20230324	1.00	N	003570	2500	856 억	1783165	N	N	65	N	N
49	20240112	130146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14910	180	2	1.22	1550532100	103629	111.37	14750	15140	14730	19140	10320	14730	14962.34	5.36	25	21704	15323	15026	14783	14486	14243	14905	14365	856	4410	2500	10900	10	1	33252697	4958	21.55	0.67	12	0.31	692.00	22356.00	17290	20231207	-13.77	8210	20230324	81.61	15190	-1.84	20240104	14160	5.30	20240108	17290	-13.77	20231207	8210	81.61	20230324	1.00	N	003570	2500	856 억	1783165	N	N	65	N	N
50	20240112	120146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14900	170	2	1.15	1467364930	98045	105.37	14750	15140	14730	19140	10320	14730	14966.24	5.36	25	24133	15323	15026	14783	14486	14243	14905	14365	856	4410	2500	10900	10	1	33252697	4955	21.53	0.67	12	0.29	692.00	22356.00	17290	20231207	-13.82	8210	20230324	81.49	15190	-1.91	20240104	14160	5.23	20240108	17290	-13.82	20231207	8210	81.49	20230324	1.00	N	003570	2500	856 억	1783165	N	N	65	N	N
51	20240112	110146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	15060	330	2	2.24	1262098170	84366	90.67	14750	15140	14730	19140	10320	14730	14959.80	5.36	25	28439	15323	15026	14783	14486	14243	14905	14365	856	4410	2500	10900	10	1	33252697	5008	21.76	0.67	12	0.25	692.00	22356.00	17290	20231207	-12.90	8210	20230324	83.43	15190	-0.86	20240104	14160	6.36	20240108	17290	-12.90	20231207	8210	83.43	20230324	1.00	N	003570	2500	856 억	1783165	N	N	65	N	N
52	20240112	100146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14910	180	2	1.22	761013460	51003	54.81	14750	15050	14730	19140	10320	14730	14920.95	5.36	25	15294	15323	15026	14783	14486	14243	14905	14365	856	4410	2500	10900	10	1	33252697	4958	21.55	0.67	12	0.15	692.00	22356.00	17290	20231207	-13.77	8210	20230324	81.61	15190	-1.84	20240104	14160	5.30	20240108	17290	-13.77	20231207	8210	81.61	20230324	1.00	N	003570	2500	856 억	1783165	N	N	65	N	N
53	20240112	090146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14730	0	3	0.00	4495890	305	0.33	14750	14850	14730	19140	10320	14730	14740.62	5.36	25	-57	15323	15026	14783	14486	14243	14905	14365	856	4410	2500	10900	10	1	33252697	4898	21.29	0.66	12	0.00	692.00	22356.00	17290	20231207	-14.81	8210	20230324	79.42	15190	-3.03	20240104	14160	4.03	20240108	17290	-14.81	20231207	8210	79.42	20230324	1.00	N	003570	2500	856 억	1783165	N	N	65	N	N
54	20240111	160146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14730	-260	5	-1.73	1374546000	92906	79.83	14970	15080	14540	19480	10500	14990	14795.02	5.44	0	-25278	15350	15170	14890	14710	14430	15260	14800	856	4490	2500	11090	10	1	33252697	4898	21.29	0.66	12	0.28	692.00	22356.00	17290	20231207	-14.81	8210	20230324	79.42	15190	-3.03	20240104	14160	4.03	20240108	17290	-14.81	20231207	8210	79.42	20230324	0.99	N	003570	2500	856 억	1807654	N	N	65	N	N
55	20240111	150146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14840	-150	5	-1.00	1222906080	82657	71.03	14970	15080	14540	19480	10500	14990	14794.95	5.44	0	-23203	15350	15170	14890	14710	14430	15260	14800	856	4490	2500	11090	10	1	33252697	4935	21.45	0.66	12	0.25	692.00	22356.00	17290	20231207	-14.17	8210	20230324	80.76	15190	-2.30	20240104	14160	4.80	20240108	17290	-14.17	20231207	8210	80.76	20230324	0.99	N	003570	2500	856 억	1807654	N	N	37	N	N
56	20240111	140146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14780	-210	5	-1.40	1022756120	69126	59.40	14970	15080	14540	19480	10500	14990	14795.53	5.44	0	-21938	15350	15170	14890	14710	14430	15260	14800	856	4490	2500	11090	10	1	33252697	4915	21.36	0.66	12	0.21	692.00	22356.00	17290	20231207	-14.52	8210	20230324	80.02	15190	-2.70	20240104	14160	4.38	20240108	17290	-14.52	20231207	8210	80.02	20230324	0.99	N	003570	2500	856 억	1807654	N	N	37	N	N
57	20240111	130146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14580	-410	5	-2.74	747893820	50493	43.39	14970	15080	14560	19480	10500	14990	14811.83	5.44	0	-13100	15350	15170	14890	14710	14430	15260	14800	856	4490	2500	11090	10	1	33252697	4848	21.07	0.65	12	0.15	692.00	22356.00	17290	20231207	-15.67	8210	20230324	77.59	15190	-4.02	20240104	14160	2.97	20240108	17290	-15.67	20231207	8210	77.59	20230324	0.99	N	003570	2500	856 억	1807654	N	N	37	N	N
58	20240111	120146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14710	-280	5	-1.87	593722090	39971	34.35	14970	15080	14670	19480	10500	14990	14853.82	5.44	0	-5942	15350	15170	14890	14710	14430	15260	14800	856	4490	2500	11090	10	1	33252697	4891	21.26	0.66	12	0.12	692.00	22356.00	17290	20231207	-14.92	8210	20230324	79.17	15190	-3.16	20240104	14160	3.88	20240108	17290	-14.92	20231207	8210	79.17	20230324	0.99	N	003570	2500	856 억	1807654	N	N	37	N	N
59	20240111	110146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14750	-240	5	-1.60	498488540	33507	28.79	14970	15080	14730	19480	10500	14990	14877.15	5.44	0	-1450	15350	15170	14890	14710	14430	15260	14800	856	4490	2500	11090	10	1	33252697	4905	21.32	0.66	12	0.10	692.00	22356.00	17290	20231207	-14.69	8210	20230324	79.66	15190	-2.90	20240104	14160	4.17	20240108	17290	-14.69	20231207	8210	79.66	20230324	0.99	N	003570	2500	856 억	1807654	N	N	37	N	N
60	20240111	100146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14920	-70	5	-0.47	250032520	16750	14.39	14970	15080	14810	19480	10500	14990	14927.31	5.44	0	-317	15350	15170	14890	14710	14430	15260	14800	856	4490	2500	11090	10	1	33252697	4961	21.56	0.67	12	0.05	692.00	22356.00	17290	20231207	-13.71	8210	20230324	81.73	15190	-1.78	20240104	14160	5.37	20240108	17290	-13.71	20231207	8210	81.73	20230324	0.99	N	003570	2500	856 억	1807654	N	N	37	N	N
61	20240111	090146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14910	-80	5	-0.53	1973940	132	0.11	14970	14970	14910	19480	10500	14990	14954.09	5.44	0	-100	15350	15170	14890	14710	14430	15260	14800	856	4490	2500	11090	10	1	33252697	4958	21.55	0.67	12	0.00	692.00	22356.00	17290	20231207	-13.77	8210	20230324	81.61	15190	-1.84	20240104	14160	5.30	20240108	17290	-13.77	20231207	8210	81.61	20230324	0.99	N	003570	2500	856 억	1807654	N	N	37	N	N
62	20240110	160146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14990	330	2	2.25	1720110350	115673	192.55	14660	15070	14610	19050	10270	14660	14870.66	5.39	0	24691	15120	14890	14680	14450	14240	14785	14345	856	4390	2500	10840	10	1	33252697	4985	21.66	0.67	12	0.35	692.00	22356.00	17290	20231207	-13.30	8210	20230324	82.58	15190	-1.32	20240104	14160	5.86	20240108	17290	-13.30	20231207	8210	82.58	20230324	1.00	N	003570	2500	856 억	1792379	N	N	37	N	N
63	20240110	150145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14800	140	2	0.95	1569665890	105538	175.68	14660	15070	14610	19050	10270	14660	14873.23	5.39	0	20266	15120	14890	14680	14450	14240	14785	14345	856	4390	2500	10840	10	1	33252697	4921	21.39	0.66	12	0.32	692.00	22356.00	17290	20231207	-14.40	8210	20230324	80.27	15190	-2.57	20240104	14160	4.52	20240108	17290	-14.40	20231207	8210	80.27	20230324	1.00	N	003570	2500	856 억	1792379	N	N	9	N	N
64	20240110	140146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14930	270	2	1.84	1118026190	74988	124.83	14660	15070	14610	19050	10270	14660	14909.79	5.39	0	11875	15120	14890	14680	14450	14240	14785	14345	856	4390	2500	10840	10	1	33252697	4965	21.58	0.67	12	0.23	692.00	22356.00	17290	20231207	-13.65	8210	20230324	81.85	15190	-1.71	20240104	14160	5.44	20240108	17290	-13.65	20231207	8210	81.85	20230324	1.00	N	003570	2500	856 억	1792379	N	N	9	N	N
65	20240110	130146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	15020	360	2	2.46	809443230	54415	90.58	14660	15050	14610	19050	10270	14660	14875.84	5.39	0	12373	15120	14890	14680	14450	14240	14785	14345	856	4390	2500	10840	10	1	33252697	4995	21.71	0.67	12	0.16	692.00	22356.00	17290	20231207	-13.13	8210	20230324	82.95	15190	-1.12	20240104	14160	6.07	20240108	17290	-13.13	20231207	8210	82.95	20230324	1.00	N	003570	2500	856 억	1792379	N	N	9	N	N
66	20240110	120146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14860	200	2	1.36	442421120	29834	49.66	14660	14910	14610	19050	10270	14660	14830.10	5.39	0	2367	15120	14890	14680	14450	14240	14785	14345	856	4390	2500	10840	10	1	33252697	4941	21.47	0.66	12	0.09	692.00	22356.00	17290	20231207	-14.05	8210	20230324	81.00	15190	-2.17	20240104	14160	4.94	20240108	17290	-14.05	20231207	8210	81.00	20230324	1.00	N	003570	2500	856 억	1792379	N	N	9	N	N
67	20240110	110146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14840	180	2	1.23	370716420	25002	41.62	14660	14910	14610	19050	10270	14660	14828.26	5.39	0	689	15120	14890	14680	14450	14240	14785	14345	856	4390	2500	10840	10	1	33252697	4935	21.45	0.66	12	0.08	692.00	22356.00	17290	20231207	-14.17	8210	20230324	80.76	15190	-2.30	20240104	14160	4.80	20240108	17290	-14.17	20231207	8210	80.76	20230324	1.00	N	003570	2500	856 억	1792379	N	N	9	N	N
68	20240110	100146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14750	90	2	0.61	218662570	14751	24.55	14660	14910	14610	19050	10270	14660	14824.90	5.39	0	-261	15120	14890	14680	14450	14240	14785	14345	856	4390	2500	10840	10	1	33252697	4905	21.32	0.66	12	0.04	692.00	22356.00	17290	20231207	-14.69	8210	20230324	79.66	15190	-2.90	20240104	14160	4.17	20240108	17290	-14.69	20231207	8210	79.66	20230324	1.00	N	003570	2500	856 억	1792379	N	N	9	N	N
69	20240110	090146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14680	20	2	0.14	15814490	1079	1.80	14660	14680	14610	19050	10270	14660	14656.20	5.39	0	-445	15120	14890	14680	14450	14240	14785	14345	856	4390	2500	10840	10	1	33252697	4881	21.21	0.66	12	0.00	692.00	22356.00	17290	20231207	-15.10	8210	20230324	78.81	15190	-3.36	20240104	14160	3.67	20240108	17290	-15.10	20231207	8210	78.81	20230324	1.00	N	003570	2500	856 억	1792379	N	N	9	N	N
70	20240109	160145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14660	40	2	0.27	879943570	59858	51.32	14760	14910	14470	19000	10240	14620	14700.91	5.39	0	-2435	15353	14986	14573	14206	13793	15170	14390	856	4380	2500	10810	10	1	33252697	4875	21.18	0.66	12	0.18	692.00	22356.00	17290	20231207	-15.21	8210	20230324	78.56	15190	-3.49	20240104	14160	3.53	20240108	17290	-15.21	20231207	8210	78.56	20230324	1.01	N	003570	2500	856 억	1793373	N	N	9	N	N
71	20240109	150146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14700	80	2	0.55	709861160	48252	41.37	14760	14910	14470	19000	10240	14620	14711.54	5.39	0	-4155	15353	14986	14573	14206	13793	15170	14390	856	4380	2500	10810	10	1	33252697	4888	21.24	0.66	12	0.15	692.00	22356.00	17290	20231207	-14.98	8210	20230324	79.05	15190	-3.23	20240104	14160	3.81	20240108	17290	-14.98	20231207	8210	79.05	20230324	1.01	N	003570	2500	856 억	1793373	N	N	127	N	N
72	20240109	140145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14740	120	2	0.82	597033050	40568	34.78	14760	14910	14470	19000	10240	14620	14716.85	5.39	0	-3930	15353	14986	14573	14206	13793	15170	14390	856	4380	2500	10810	10	1	33252697	4901	21.30	0.66	12	0.12	692.00	22356.00	17290	20231207	-14.75	8210	20230324	79.54	15190	-2.96	20240104	14160	4.10	20240108	17290	-14.75	20231207	8210	79.54	20230324	1.01	N	003570	2500	856 억	1793373	N	N	127	N	N
73	20240109	130145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14650	30	2	0.21	439712980	29862	25.60	14760	14910	14470	19000	10240	14620	14724.83	5.39	0	-2371	15353	14986	14573	14206	13793	15170	14390	856	4380	2500	10810	10	1	33252697	4872	21.17	0.66	12	0.09	692.00	22356.00	17290	20231207	-15.27	8210	20230324	78.44	15190	-3.55	20240104	14160	3.46	20240108	17290	-15.27	20231207	8210	78.44	20230324	1.01	N	003570	2500	856 억	1793373	N	N	127	N	N
74	20240109	120146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14690	70	2	0.48	340683660	23090	19.80	14760	14910	14470	19000	10240	14620	14754.60	5.39	0	-2603	15353	14986	14573	14206	13793	15170	14390	856	4380	2500	10810	10	1	33252697	4885	21.23	0.66	12	0.07	692.00	22356.00	17290	20231207	-15.04	8210	20230324	78.93	15190	-3.29	20240104	14160	3.74	20240108	17290	-15.04	20231207	8210	78.93	20230324	1.01	N	003570	2500	856 억	1793373	N	N	127	N	N
75	20240109	110146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14860	240	2	1.64	283234110	19194	16.46	14760	14910	14470	19000	10240	14620	14756.39	5.39	0	-1252	15353	14986	14573	14206	13793	15170	14390	856	4380	2500	10810	10	1	33252697	4941	21.47	0.66	12	0.06	692.00	22356.00	17290	20231207	-14.05	8210	20230324	81.00	15190	-2.17	20240104	14160	4.94	20240108	17290	-14.05	20231207	8210	81.00	20230324	1.01	N	003570	2500	856 억	1793373	N	N	127	N	N
76	20240109	100145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14800	180	2	1.23	211396870	14344	12.30	14760	14910	14470	19000	10240	14620	14737.65	5.39	0	-1783	15353	14986	14573	14206	13793	15170	14390	856	4380	2500	10810	10	1	33252697	4921	21.39	0.66	12	0.04	692.00	22356.00	17290	20231207	-14.40	8210	20230324	80.27	15190	-2.57	20240104	14160	4.52	20240108	17290	-14.40	20231207	8210	80.27	20230324	1.01	N	003570	2500	856 억	1793373	N	N	127	N	N
77	20240109	090145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14810	190	2	1.30	6688600	453	0.39	14760	14810	14760	19000	10240	14620	14765.12	5.39	0	0	15353	14986	14573	14206	13793	15170	14390	856	4380	2500	10810	10	1	33252697	4925	21.40	0.66	12	0.00	692.00	22356.00	17290	20231207	-14.34	8210	20230324	80.39	15190	-2.50	20240104	14160	4.59	20240108	17290	-14.34	20231207	8210	80.39	20230324	1.01	N	003570	2500	856 억	1793373	N	N	127	N	N
78	20240108	160146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14620	140	2	0.97	1709669090	116620	103.35	14490	14940	14160	18820	10140	14480	14660.17	5.31	0	-2218	15473	14976	14633	14136	13793	14805	13965	856	4340	2500	10710	10	1	33252697	4862	21.13	0.65	12	0.35	692.00	22356.00	17290	20231207	-15.44	8210	20230324	78.08	15190	-3.75	20240104	14160	3.25	20240108	17290	-15.44	20231207	8210	78.08	20230324	1.03	N	003570	2500	856 억	1764923	N	N	127	N	N
79	20240108	150146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14650	170	2	1.17	1580842880	107798	95.53	14490	14940	14160	18820	10140	14480	14664.86	5.31	0	-6639	15473	14976	14633	14136	13793	14805	13965	856	4340	2500	10710	10	1	33252697	4872	21.17	0.66	12	0.32	692.00	22356.00	17290	20231207	-15.27	8210	20230324	78.44	15190	-3.55	20240104	14160	3.46	20240108	17290	-15.27	20231207	8210	78.44	20230324	1.03	N	003570	2500	856 억	1764923	N	N	142	N	N
80	20240108	140145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14860	380	2	2.62	1213052980	82875	73.44	14490	14940	14160	18820	10140	14480	14637.14	5.31	0	2285	15473	14976	14633	14136	13793	14805	13965	856	4340	2500	10710	10	1	33252697	4941	21.47	0.66	12	0.25	692.00	22356.00	17290	20231207	-14.05	8210	20230324	81.00	15190	-2.17	20240104	14160	4.94	20240108	17290	-14.05	20231207	8210	81.00	20230324	1.03	N	003570	2500	856 억	1764923	N	N	142	N	N
81	20240108	130145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14840	360	2	2.49	1088464640	74487	66.01	14490	14940	14160	18820	10140	14480	14612.81	5.31	0	5530	15473	14976	14633	14136	13793	14805	13965	856	4340	2500	10710	10	1	33252697	4935	21.45	0.66	12	0.22	692.00	22356.00	17290	20231207	-14.17	8210	20230324	80.76	15190	-2.30	20240104	14160	4.80	20240108	17290	-14.17	20231207	8210	80.76	20230324	1.03	N	003570	2500	856 억	1764923	N	N	142	N	N
82	20240108	120146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14840	360	2	2.49	894329150	61424	54.43	14490	14850	14160	18820	10140	14480	14559.93	5.31	0	6278	15473	14976	14633	14136	13793	14805	13965	856	4340	2500	10710	10	1	33252697	4935	21.45	0.66	12	0.18	692.00	22356.00	17290	20231207	-14.17	8210	20230324	80.76	15190	-2.30	20240104	14160	4.80	20240108	17290	-14.17	20231207	8210	80.76	20230324	1.03	N	003570	2500	856 억	1764923	N	N	142	N	N
83	20240108	110145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14770	290	2	2.00	644035350	44501	39.44	14490	14840	14160	18820	10140	14480	14472.38	5.31	0	3320	15473	14976	14633	14136	13793	14805	13965	856	4340	2500	10710	10	1	33252697	4911	21.34	0.66	12	0.13	692.00	22356.00	17290	20231207	-14.57	8210	20230324	79.90	15190	-2.76	20240104	14160	4.31	20240108	17290	-14.57	20231207	8210	79.90	20230324	1.03	N	003570	2500	856 억	1764923	N	N	142	N	N
84	20240108	100147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14400	-80	5	-0.55	343262660	24006	21.27	14490	14690	14160	18820	10140	14480	14299.04	5.31	0	2078	15473	14976	14633	14136	13793	14805	13965	856	4340	2500	10710	10	1	33252697	4788	20.81	0.64	12	0.07	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	15190	-5.20	20240104	14160	1.69	20240108	17290	-16.71	20231207	8210	75.40	20230324	1.03	N	003570	2500	856 억	1764923	N	N	142	N	N
85	20240108	090145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14510	30	2	0.21	3124060	214	0.19	14490	14690	14490	18820	10140	14480	14598.41	5.31	0	-48	15473	14976	14633	14136	13793	14805	13965	856	4340	2500	10710	10	1	33252697	4825	20.97	0.65	12	0.00	692.00	22356.00	17290	20231207	-16.08	8210	20230324	76.74	15190	-4.48	20240104	14250	1.82	20240102	17290	-16.08	20231207	8210	76.74	20230324	1.03	N	003570	2500	856 억	1764923	N	N	142	N	N
86	20240105	160145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14480	-110	5	-0.75	1649104340	112791	152.31	14590	15130	14290	18960	10220	14590	14620.89	5.33	0	-4027	15450	15020	14760	14330	14070	14890	14200	856	4370	2500	10790	10	1	33252697	4815	20.92	0.65	12	0.34	692.00	22356.00	17290	20231207	-16.25	8210	20230324	76.37	15190	-4.67	20240104	14250	1.61	20240102	17290	-16.25	20231207	8210	76.37	20230324	1.03	N	003570	2500	856 억	1772134	N	N	142	N	N
87	20240105	150145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14520	-70	5	-0.48	1556048030	106358	143.63	14590	15130	14290	18960	10220	14590	14630.30	5.33	0	-2243	15450	15020	14760	14330	14070	14890	14200	856	4370	2500	10790	10	1	33252697	4828	20.98	0.65	12	0.32	692.00	22356.00	17290	20231207	-16.02	8210	20230324	76.86	15190	-4.41	20240104	14250	1.89	20240102	17290	-16.02	20231207	8210	76.86	20230324	1.03	N	003570	2500	856 억	1772134	N	N	171	N	N
88	20240105	140145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14560	-30	5	-0.21	1394537780	95181	128.53	14590	15130	14290	18960	10220	14590	14651.45	5.33	0	-1938	15450	15020	14760	14330	14070	14890	14200	856	4370	2500	10790	10	1	33252697	4842	21.04	0.65	12	0.29	692.00	22356.00	17290	20231207	-15.79	8210	20230324	77.34	15190	-4.15	20240104	14250	2.18	20240102	17290	-15.79	20231207	8210	77.34	20230324	1.03	N	003570	2500	856 억	1772134	N	N	171	N	N
89	20240105	130146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14330	-260	5	-1.78	1178296620	80254	108.38	14590	15130	14300	18960	10220	14590	14682.12	5.33	0	2308	15450	15020	14760	14330	14070	14890	14200	856	4370	2500	10790	10	1	33252697	4765	20.71	0.64	12	0.24	692.00	22356.00	17290	20231207	-17.12	8210	20230324	74.54	15190	-5.66	20240104	14250	0.56	20240102	17290	-17.12	20231207	8210	74.54	20230324	1.03	N	003570	2500	856 억	1772134	N	N	171	N	N
90	20240105	120146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14450	-140	5	-0.96	983041890	66689	90.06	14590	15130	14400	18960	10220	14590	14740.75	5.33	0	7219	15450	15020	14760	14330	14070	14890	14200	856	4370	2500	10790	10	1	33252697	4805	20.88	0.65	12	0.20	692.00	22356.00	17290	20231207	-16.43	8210	20230324	76.00	15190	-4.87	20240104	14250	1.40	20240102	17290	-16.43	20231207	8210	76.00	20230324	1.03	N	003570	2500	856 억	1772134	N	N	171	N	N
91	20240105	110144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14660	70	2	0.48	695900330	46882	63.31	14590	15130	14450	18960	10220	14590	14843.80	5.33	0	4250	15450	15020	14760	14330	14070	14890	14200	856	4370	2500	10790	10	1	33252697	4875	21.18	0.66	12	0.14	692.00	22356.00	17290	20231207	-15.21	8210	20230324	78.56	15190	-3.49	20240104	14250	2.88	20240102	17290	-15.21	20231207	8210	78.56	20230324	1.03	N	003570	2500	856 억	1772134	N	N	171	N	N
92	20240105	100145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14910	320	2	2.19	393899280	26434	35.70	14590	15130	14450	18960	10220	14590	14901.54	5.33	0	3955	15450	15020	14760	14330	14070	14890	14200	856	4370	2500	10790	10	1	33252697	4958	21.55	0.67	12	0.08	692.00	22356.00	17290	20231207	-13.77	8210	20230324	81.61	15190	-1.84	20240104	14250	4.63	20240102	17290	-13.77	20231207	8210	81.61	20230324	1.03	N	003570	2500	856 억	1772134	N	N	171	N	N
93	20240105	090145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14520	-70	5	-0.48	10744320	741	1.00	14590	14750	14450	18960	10220	14590	14496.48	5.33	0	167	15450	15020	14760	14330	14070	14890	14200	856	4370	2500	10790	10	1	33252697	4828	20.98	0.65	12	0.00	692.00	22356.00	17290	20231207	-16.02	8210	20230324	76.86	15190	-4.41	20240104	14250	1.89	20240102	17290	-16.02	20231207	8210	76.86	20230324	1.03	N	003570	2500	856 억	1772134	N	N	171	N	N
94	20240104	160144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14590	-160	5	-1.08	1091249760	74011	101.48	14750	15190	14500	19170	10330	14750	14744.42	5.34	0	2511	15336	15042	14826	14532	14316	15190	14680	856	4420	2500	10910	10	1	33252697	4852	21.08	0.65	12	0.22	692.00	22356.00	17290	20231207	-15.62	8210	20230324	77.71	15190	-3.95	20240104	14250	2.39	20240102	17290	-15.62	20231207	8210	77.71	20230324	1.09	N	003570	2500	856 억	1777144	N	N	171	N	N
95	20240104	150145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14630	-120	5	-0.81	1024840910	69466	95.25	14750	15190	14500	19170	10330	14750	14753.13	5.34	0	1338	15336	15042	14826	14532	14316	15190	14680	856	4420	2500	10910	10	1	33252697	4865	21.14	0.65	12	0.21	692.00	22356.00	17290	20231207	-15.38	8210	20230324	78.20	15190	-3.69	20240104	14250	2.67	20240102	17290	-15.38	20231207	8210	78.20	20230324	1.09	N	003570	2500	856 억	1777144	N	N	414	N	N
96	20240104	140146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14710	-40	5	-0.27	839594920	56839	77.93	14750	15190	14500	19170	10330	14750	14771.47	5.34	0	1401	15336	15042	14826	14532	14316	15190	14680	856	4420	2500	10910	10	1	33252697	4891	21.26	0.66	12	0.17	692.00	22356.00	17290	20231207	-14.92	8210	20230324	79.17	15190	-3.16	20240104	14250	3.23	20240102	17290	-14.92	20231207	8210	79.17	20230324	1.09	N	003570	2500	856 억	1777144	N	N	414	N	N
97	20240104	130145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14710	-40	5	-0.27	800177520	54164	74.26	14750	15190	14500	19170	10330	14750	14773.25	5.34	0	2206	15336	15042	14826	14532	14316	15190	14680	856	4420	2500	10910	10	1	33252697	4891	21.26	0.66	12	0.16	692.00	22356.00	17290	20231207	-14.92	8210	20230324	79.17	15190	-3.16	20240104	14250	3.23	20240102	17290	-14.92	20231207	8210	79.17	20230324	1.09	N	003570	2500	856 억	1777144	N	N	414	N	N
98	20240104	120145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14750	0	3	0.00	687042550	46471	63.72	14750	15190	14500	19170	10330	14750	14784.36	5.34	0	1473	15336	15042	14826	14532	14316	15190	14680	856	4420	2500	10910	10	1	33252697	4905	21.32	0.66	12	0.14	692.00	22356.00	17290	20231207	-14.69	8210	20230324	79.66	15190	-2.90	20240104	14250	3.51	20240102	17290	-14.69	20231207	8210	79.66	20230324	1.09	N	003570	2500	856 억	1777144	N	N	414	N	N
99	20240104	110144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14600	-150	5	-1.02	644741310	43588	59.76	14750	15190	14500	19170	10330	14750	14791.75	5.34	0	1413	15336	15042	14826	14532	14316	15190	14680	856	4420	2500	10910	10	1	33252697	4855	21.10	0.65	12	0.13	692.00	22356.00	17290	20231207	-15.56	8210	20230324	77.83	15190	-3.88	20240104	14250	2.46	20240102	17290	-15.56	20231207	8210	77.83	20230324	1.09	N	003570	2500	856 억	1777144	N	N	414	N	N
100	20240104	100144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14620	-130	5	-0.88	514282580	34633	47.49	14750	15190	14550	19170	10330	14750	14849.60	5.34	0	16	15336	15042	14826	14532	14316	15190	14680	856	4420	2500	10910	10	1	33252697	4862	21.13	0.65	12	0.10	692.00	22356.00	17290	20231207	-15.44	8210	20230324	78.08	15190	-3.75	20240104	14250	2.60	20240102	17290	-15.44	20231207	8210	78.08	20230324	1.09	N	003570	2500	856 억	1777144	N	N	414	N	N
101	20240104	090145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14750	0	3	0.00	9941500	674	0.92	14750	14750	14750	19170	10330	14750	14750.00	5.34	0	410	15336	15042	14826	14532	14316	15190	14680	856	4420	2500	10910	10	1	33252697	4905	21.32	0.66	12	0.00	692.00	22356.00	17290	20231207	-14.69	8210	20230324	79.66	15120	-2.45	20240103	14250	3.51	20240102	17290	-14.69	20231207	8210	79.66	20230324	1.09	N	003570	2500	856 억	1777144	N	N	414	N	N
102	20240103	160145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14750	-120	5	-0.81	1085153850	72812	62.18	14730	15120	14610	19330	10410	14870	14903.55	5.36	0	-2605	15283	15076	14663	14456	14043	15180	14560	856	4460	2500	11000	10	1	33252697	4905	21.32	0.66	12	0.22	692.00	22356.00	17290	20231207	-14.69	8210	20230324	79.66	15120	-2.45	20240103	14250	3.51	20240102	17290	-14.69	20231207	8210	79.66	20230324	1.10	N	003570	2500	856 억	1781620	N	N	414	N	N
103	20240103	150144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14840	-30	5	-0.20	951728390	63789	54.47	14730	15120	14610	19330	10410	14870	14919.96	5.36	0	-6515	15283	15076	14663	14456	14043	15180	14560	856	4460	2500	11000	10	1	33252697	4935	21.45	0.66	12	0.19	692.00	22356.00	17290	20231207	-14.17	8210	20230324	80.76	15120	-1.85	20240103	14250	4.14	20240102	17290	-14.17	20231207	8210	80.76	20230324	1.10	N	003570	2500	856 억	1781620	N	N	31	N	N
104	20240103	140144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14920	50	2	0.34	685490990	45860	39.16	14730	15120	14610	19330	10410	14870	14947.50	5.36	0	-9769	15283	15076	14663	14456	14043	15180	14560	856	4460	2500	11000	10	1	33252697	4961	21.56	0.67	12	0.14	692.00	22356.00	17290	20231207	-13.71	8210	20230324	81.73	15120	-1.32	20240103	14250	4.70	20240102	17290	-13.71	20231207	8210	81.73	20230324	1.10	N	003570	2500	856 억	1781620	N	N	31	N	N
105	20240103	130144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14990	120	2	0.81	592633620	39648	33.86	14730	15120	14610	19330	10410	14870	14947.41	5.36	0	-6973	15283	15076	14663	14456	14043	15180	14560	856	4460	2500	11000	10	1	33252697	4985	21.66	0.67	12	0.12	692.00	22356.00	17290	20231207	-13.30	8210	20230324	82.58	15120	-0.86	20240103	14250	5.19	20240102	17290	-13.30	20231207	8210	82.58	20230324	1.10	N	003570	2500	856 억	1781620	N	N	31	N	N
106	20240103	120146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	15050	180	2	1.21	479051530	32085	27.40	14730	15120	14610	19330	10410	14870	14930.73	5.36	0	-3251	15283	15076	14663	14456	14043	15180	14560	856	4460	2500	11000	10	1	33252697	5005	21.75	0.67	12	0.10	692.00	22356.00	17290	20231207	-12.96	8210	20230324	83.31	15120	-0.46	20240103	14250	5.61	20240102	17290	-12.96	20231207	8210	83.31	20230324	1.10	N	003570	2500	856 억	1781620	N	N	31	N	N
107	20240103	110145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	15090	220	2	1.48	403545380	27073	23.12	14730	15120	14610	19330	10410	14870	14905.85	5.36	0	-2439	15283	15076	14663	14456	14043	15180	14560	856	4460	2500	11000	10	1	33252697	5018	21.81	0.67	12	0.08	692.00	22356.00	17290	20231207	-12.72	8210	20230324	83.80	15120	-0.20	20240103	14250	5.89	20240102	17290	-12.72	20231207	8210	83.80	20230324	1.10	N	003570	2500	856 억	1781620	N	N	31	N	N
108	20240103	100144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14890	20	2	0.13	144474210	9802	8.37	14730	14890	14610	19330	10410	14870	14739.02	5.36	0	1014	15283	15076	14663	14456	14043	15180	14560	856	4460	2500	11000	10	1	33252697	4951	21.52	0.67	12	0.03	692.00	22356.00	17290	20231207	-13.88	8210	20230324	81.36	14890	0.00	20240103	14250	4.49	20240102	17290	-13.88	20231207	8210	81.36	20230324	1.10	N	003570	2500	856 억	1781620	N	N	31	N	N
109	20240103	090145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14700	-170	5	-1.14	8266050	561	0.48	14730	14750	14700	19330	10410	14870	14730.00	5.36	0	-184	15283	15076	14663	14456	14043	15180	14560	856	4460	2500	11000	10	1	33252697	4888	21.24	0.66	12	0.00	692.00	22356.00	17290	20231207	-14.98	8210	20230324	79.05	14870	-1.14	20240102	14250	3.16	20240102	17290	-14.98	20231207	8210	79.05	20230324	1.10	N	003570	2500	856 억	1781620	N	N	31	N	N
110	20240102	160144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14870	470	2	3.26	1721475900	116879	197.87	14350	14870	14250	18720	10080	14400	14728.64	5.40	0	29040	14633	14516	14363	14246	14093	14575	14305	856	4320	2500	10650	10	1	33252697	4945	21.49	0.67	12	0.35	692.00	22356.00	17290	20231207	-14.00	8210	20230324	81.12	14870	0.00	20240102	14250	4.35	20240102	17290	-14.00	20231207	8210	81.12	20230324	1.09	N	003570	2500	856 억	1796941	N	N	31	N	N
111	20240102	150144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14840	440	2	3.06	1556251180	105759	179.05	14350	14870	14250	18720	10080	14400	14715.12	5.40	0	27256	14633	14516	14363	14246	14093	14575	14305	856	4320	2500	10650	10	1	33252697	4935	21.45	0.66	12	0.32	692.00	22356.00	17290	20231207	-14.17	8210	20230324	80.76	14870	-0.20	20240102	14250	4.14	20240102	17290	-14.17	20231207	8210	80.76	20230324	1.09	N	003570	2500	856 억	1796941	N	N	11	N	N
112	20240102	140144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14830	430	2	2.99	1225350920	83454	141.28	14350	14850	14250	18720	10080	14400	14683.01	5.40	0	24050	14633	14516	14363	14246	14093	14575	14305	856	4320	2500	10650	10	1	33252697	4931	21.43	0.66	12	0.25	692.00	22356.00	17290	20231207	-14.23	8210	20230324	80.63	14850	-0.13	20240102	14250	4.07	20240102	17290	-14.23	20231207	8210	80.63	20230324	1.09	N	003570	2500	856 억	1796941	N	N	11	N	N
113	20240102	130144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14760	360	2	2.50	889631130	60766	102.87	14350	14820	14250	18720	10080	14400	14640.35	5.40	0	21494	14633	14516	14363	14246	14093	14575	14305	856	4320	2500	10650	10	1	33252697	4908	21.33	0.66	12	0.18	692.00	22356.00	17290	20231207	-14.63	8210	20230324	79.78	14820	-0.40	20240102	14250	3.58	20240102	17290	-14.63	20231207	8210	79.78	20230324	1.09	N	003570	2500	856 억	1796941	N	N	11	N	N
114	20240102	120145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14770	370	2	2.57	695087210	47605	80.59	14350	14770	14250	18720	10080	14400	14601.21	5.40	0	18036	14633	14516	14363	14246	14093	14575	14305	856	4320	2500	10650	10	1	33252697	4911	21.34	0.66	12	0.14	692.00	22356.00	17290	20231207	-14.57	8210	20230324	79.90	14770	0.00	20240102	14250	3.65	20240102	17290	-14.57	20231207	8210	79.90	20230324	1.09	N	003570	2500	856 억	1796941	N	N	11	N	N
115	20240102	110144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14400	0	3	0.00	191984110	13308	22.53	14350	14580	14250	18720	10080	14400	14426.25	5.40	0	-1807	14633	14516	14363	14246	14093	14575	14305	856	4320	2500	10650	10	1	33252697	4788	20.81	0.64	12	0.04	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	14580	-1.23	20240102	14250	1.05	20240102	17290	-16.71	20231207	8210	75.40	20230324	1.09	N	003570	2500	856 억	1796941	N	N	11	N	N
116	20240102	100143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14300	-100	5	-0.69	15019910	1049	1.78	14350	14390	14300	18720	10080	14400	14316.97	5.40	0	689	14633	14516	14363	14246	14093	14575	14305	856	4320	2500	10650	10	1	33252697	4755	20.66	0.64	12	0.00	692.00	22356.00	17290	20231207	-17.29	8210	20230324	74.18	14390	-0.63	20240102	14300	0.00	20240102	17290	-17.29	20231207	8210	74.18	20230324	1.09	N	003570	2500	856 억	1796941	N	N	11	N	N
117	20240102	090142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	14400	0	3	0.00	0	0	0.00	0	0	0	18720	10080	14400	0.00	5.40	0	0	14633	14516	14363	14246	14093	14575	14305	856	4320	2500	10650	10	1	33252697	4788	20.81	0.64	12	0.00	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	0	0.00	0	0	0.00	0	17290	-16.71	20231207	8210	75.40	20230324	1.09	N	003570	2500	856 억	1796941	N	N	11	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History