KissMeData/012450/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

57 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	120304	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	145800	-2300	5	-1.55	41104140100	279941	51.69	148700	149200	144500	192500	103700	148100	146830.97	32.15	0	-69809	152633	150366	146733	144466	140833	151500	145600	2657	44400	5000	112550	100	1	50630000	73819	36.75	2.58	12	0.55	3967.00	56587.00	151000	20230727	-3.44	74100	20230125	96.76	149500	-2.47	20240112	124500	17.11	20240102	151000	-3.44	20230727	74100	96.76	20230125	0.96	N	012450	5000	2656 억	16275628	N	N	2278	N	N
3	20240123	110303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	146400	-1700	5	-1.15	30528669200	207269	38.27	148700	149200	145200	192500	103700	148100	147289.68	32.15	0	-44336	152633	150366	146733	144466	140833	151500	145600	2657	44400	5000	112550	100	1	50630000	74122	36.90	2.59	12	0.41	3967.00	56587.00	151000	20230727	-3.05	74100	20230125	97.57	149500	-2.07	20240112	124500	17.59	20240102	151000	-3.05	20230727	74100	97.57	20230125	0.96	N	012450	5000	2656 억	16275628	N	N	2278	N	N
4	20240123	100303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	148600	500	2	0.34	21611396600	146824	27.11	148700	149200	145200	192500	103700	148100	147191.89	32.15	0	-20737	152633	150366	146733	144466	140833	151500	145600	2657	44400	5000	112550	100	1	50630000	75236	37.46	2.63	12	0.29	3967.00	56587.00	151000	20230727	-1.59	74100	20230125	100.54	149500	-0.60	20240112	124500	19.36	20240102	151000	-1.59	20230727	74100	100.54	20230125	0.96	N	012450	5000	2656 억	16275628	N	N	2278	N	N
5	20240123	090303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	147200	-900	5	-0.61	2298778100	15533	2.87	148700	149200	146900	192500	103700	148100	147992.46	32.15	0	-2524	152633	150366	146733	144466	140833	151500	145600	2657	44400	5000	112550	100	1	50630000	74527	37.11	2.60	12	0.03	3967.00	56587.00	151000	20230727	-2.52	74100	20230125	98.65	149500	-1.54	20240112	124500	18.23	20240102	151000	-2.52	20230727	74100	98.65	20230125	0.96	N	012450	5000	2656 억	16275628	N	N	2278	N	N
6	20240119	160301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	144600	3200	2	2.26	93122716800	648920	93.69	142500	146900	140100	183800	99000	141400	143503.52	32.06	0	-29846	146800	144100	139600	136900	132400	145450	138250	2657	42400	5000	107460	100	1	50630000	73211	36.45	2.56	12	1.28	3967.00	56587.00	151000	20230727	-4.24	74100	20230125	95.14	149500	-3.28	20240112	124500	16.14	20240102	151000	-4.24	20230727	74100	95.14	20230125	1.01	N	012450	5000	2656 억	16234020	N	N	221	N	N
7	20240119	150302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	144300	2900	2	2.05	87058609800	606927	87.63	142500	146900	140100	183800	99000	141400	143441.65	32.06	0	-37719	146800	144100	139600	136900	132400	145450	138250	2657	42400	5000	107460	100	1	50630000	73059	36.38	2.55	12	1.20	3967.00	56587.00	151000	20230727	-4.44	74100	20230125	94.74	149500	-3.48	20240112	124500	15.90	20240102	151000	-4.44	20230727	74100	94.74	20230125	1.01	N	012450	5000	2656 억	16234020	N	N	59	N	N
8	20240119	140300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	143900	2500	2	1.77	76265956700	532041	76.82	142500	146900	140100	183800	99000	141400	143346.01	32.06	0	-11488	146800	144100	139600	136900	132400	145450	138250	2657	42400	5000	107460	100	1	50630000	72857	36.27	2.54	12	1.05	3967.00	56587.00	151000	20230727	-4.70	74100	20230125	94.20	149500	-3.75	20240112	124500	15.58	20240102	151000	-4.70	20230727	74100	94.20	20230125	1.01	N	012450	5000	2656 억	16234020	N	N	59	N	N
9	20240119	130302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	146700	5300	2	3.75	63441397300	443907	64.09	142500	146700	140100	183800	99000	141400	142915.97	32.06	0	-515	146800	144100	139600	136900	132400	145450	138250	2657	42400	5000	107460	100	1	50630000	74274	36.98	2.59	12	0.88	3967.00	56587.00	151000	20230727	-2.85	74100	20230125	97.98	149500	-1.87	20240112	124500	17.83	20240102	151000	-2.85	20230727	74100	97.98	20230125	1.01	N	012450	5000	2656 억	16234020	N	N	59	N	N
10	20240119	120303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	144700	3300	2	2.33	50848948200	356973	51.54	142500	145300	140100	183800	99000	141400	142444.80	32.06	0	-28271	146800	144100	139600	136900	132400	145450	138250	2657	42400	5000	107460	100	1	50630000	73262	36.48	2.56	12	0.71	3967.00	56587.00	151000	20230727	-4.17	74100	20230125	95.28	149500	-3.21	20240112	124500	16.22	20240102	151000	-4.17	20230727	74100	95.28	20230125	1.01	N	012450	5000	2656 억	16234020	N	N	59	N	N
11	20240119	110302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	142900	1500	2	1.06	34762760000	245429	35.43	142500	143300	140100	183800	99000	141400	141640.80	32.06	0	-37155	146800	144100	139600	136900	132400	145450	138250	2657	42400	5000	107460	100	1	50630000	72350	36.02	2.53	12	0.48	3967.00	56587.00	151000	20230727	-5.36	74100	20230125	92.85	149500	-4.41	20240112	124500	14.78	20240102	151000	-5.36	20230727	74100	92.85	20230125	1.01	N	012450	5000	2656 억	16234020	N	N	59	N	N
12	20240119	100306	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141500	100	2	0.07	25637613000	181225	26.17	142500	142900	140100	183800	99000	141400	141468.41	32.06	0	-39316	146800	144100	139600	136900	132400	145450	138250	2657	42400	5000	107460	100	1	50630000	71641	35.67	2.50	12	0.36	3967.00	56587.00	151000	20230727	-6.29	74100	20230125	90.96	149500	-5.35	20240112	124500	13.65	20240102	151000	-6.29	20230727	74100	90.96	20230125	1.01	N	012450	5000	2656 억	16234020	N	N	59	N	N
13	20240119	090301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	142300	900	2	0.64	3168627900	22312	3.22	142500	142900	141000	183800	99000	141400	142014.52	32.06	0	-7289	146800	144100	139600	136900	132400	145450	138250	2657	42400	5000	107460	100	1	50630000	72046	35.87	2.51	12	0.04	3967.00	56587.00	151000	20230727	-5.76	74100	20230125	92.04	149500	-4.82	20240112	124500	14.30	20240102	151000	-5.76	20230727	74100	92.04	20230125	1.01	N	012450	5000	2656 억	16234020	N	N	59	N	N
14	20240118	160301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141400	6400	2	4.74	96491231600	687783	173.57	135200	142300	135100	175500	94500	135000	140293.78	31.95	0	-23158	141866	138432	135966	132532	130066	137200	131300	2657	40500	5000	102600	100	1	50630000	71591	35.64	2.50	12	1.36	3967.00	56587.00	151000	20230727	-6.36	73600	20230112	92.12	149500	-5.42	20240112	124500	13.57	20240102	151000	-6.36	20230727	74100	90.82	20230125	1.03	N	012450	5000	2656 억	16176912	N	N	59	N	N
15	20240118	150301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	142100	7100	2	5.26	89157640900	636019	160.51	135200	142300	135100	175500	94500	135000	140183.08	31.95	0	-22917	141866	138432	135966	132532	130066	137200	131300	2657	40500	5000	102600	100	1	50630000	71945	35.82	2.51	12	1.26	3967.00	56587.00	151000	20230727	-5.89	73600	20230112	93.07	149500	-4.95	20240112	124500	14.14	20240102	151000	-5.89	20230727	74100	91.77	20230125	1.03	N	012450	5000	2656 억	16176912	N	N	113	N	N
16	20240118	140302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141000	6000	2	4.44	75199275600	537520	135.65	135200	141900	135100	175500	94500	135000	139903.00	31.95	0	-15835	141866	138432	135966	132532	130066	137200	131300	2657	40500	5000	102600	100	1	50630000	71388	35.54	2.49	12	1.06	3967.00	56587.00	151000	20230727	-6.62	73600	20230112	91.58	149500	-5.69	20240112	124500	13.25	20240102	151000	-6.62	20230727	74100	90.28	20230125	1.03	N	012450	5000	2656 억	16176912	N	N	113	N	N
17	20240118	130301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141200	6200	2	4.59	65680677900	470043	118.62	135200	141900	135100	175500	94500	135000	139736.18	31.95	0	17	141866	138432	135966	132532	130066	137200	131300	2657	40500	5000	102600	100	1	50630000	71490	35.59	2.50	12	0.93	3967.00	56587.00	151000	20230727	-6.49	73600	20230112	91.85	149500	-5.55	20240112	124500	13.41	20240102	151000	-6.49	20230727	74100	90.55	20230125	1.03	N	012450	5000	2656 억	16176912	N	N	113	N	N
18	20240118	120302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	139500	4500	2	3.33	60519539400	433342	109.36	135200	141900	135100	175500	94500	135000	139660.72	31.95	0	4446	141866	138432	135966	132532	130066	137200	131300	2657	40500	5000	102600	100	1	50630000	70629	35.17	2.47	12	0.86	3967.00	56587.00	151000	20230727	-7.62	73600	20230112	89.54	149500	-6.69	20240112	124500	12.05	20240102	151000	-7.62	20230727	74100	88.26	20230125	1.03	N	012450	5000	2656 억	16176912	N	N	113	N	N
19	20240118	110302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	139700	4700	2	3.48	54465243200	389911	98.40	135200	141900	135100	175500	94500	135000	139689.74	31.95	0	11727	141866	138432	135966	132532	130066	137200	131300	2657	40500	5000	102600	100	1	50630000	70730	35.22	2.47	12	0.77	3967.00	56587.00	151000	20230727	-7.48	73600	20230112	89.81	149500	-6.56	20240112	124500	12.21	20240102	151000	-7.48	20230727	74100	88.53	20230125	1.03	N	012450	5000	2656 억	16176912	N	N	113	N	N
20	20240118	100301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	140800	5800	2	4.30	41891105000	300773	75.91	135200	141300	135100	175500	94500	135000	139282.16	31.95	0	15513	141866	138432	135966	132532	130066	137200	131300	2657	40500	5000	102600	100	1	50630000	71287	35.49	2.49	12	0.59	3967.00	56587.00	151000	20230727	-6.75	73600	20230112	91.30	149500	-5.82	20240112	124500	13.09	20240102	151000	-6.75	20230727	74100	90.01	20230125	1.03	N	012450	5000	2656 억	16176912	N	N	113	N	N
21	20240118	090300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	138600	3600	2	2.67	4305393500	31378	7.92	135200	138600	135100	175500	94500	135000	137230.62	31.95	0	2399	141866	138432	135966	132532	130066	137200	131300	2657	40500	5000	102600	100	1	50630000	70173	34.94	2.45	12	0.06	3967.00	56587.00	151000	20230727	-8.21	73600	20230112	88.32	149500	-7.29	20240112	124500	11.33	20240102	151000	-8.21	20230727	74100	87.04	20230125	1.03	N	012450	5000	2656 억	16176912	N	N	113	N	N
22	20240117	160300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135000	-3700	5	-2.67	52911060400	390857	142.35	138400	139400	133500	180300	97100	138700	135371.73	32.01	0	-31620	142700	140700	139300	137300	135900	140000	136600	2657	41600	5000	105410	100	1	50630000	68351	34.03	2.39	12	0.77	3967.00	56587.00	151000	20230727	-10.60	68700	20230111	96.51	149500	-9.70	20240112	124500	8.43	20240102	151000	-10.60	20230727	74100	82.19	20230125	1.03	N	012450	5000	2656 억	16205700	N	N	113	N	N
23	20240117	150302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135200	-3500	5	-2.52	46163185200	340955	124.18	138400	139400	133500	180300	97100	138700	135391.98	32.01	0	-32881	142700	140700	139300	137300	135900	140000	136600	2657	41600	5000	105410	100	1	50630000	68452	34.08	2.39	12	0.67	3967.00	56587.00	151000	20230727	-10.46	68700	20230111	96.80	149500	-9.57	20240112	124500	8.59	20240102	151000	-10.46	20230727	74100	82.46	20230125	1.03	N	012450	5000	2656 억	16205700	N	N	28	N	N
24	20240117	140300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135400	-3300	5	-2.38	40195883100	296809	108.10	138400	139400	133500	180300	97100	138700	135424.72	32.01	0	-34315	142700	140700	139300	137300	135900	140000	136600	2657	41600	5000	105410	100	1	50630000	68553	34.13	2.39	12	0.59	3967.00	56587.00	151000	20230727	-10.33	68700	20230111	97.09	149500	-9.43	20240112	124500	8.76	20240102	151000	-10.33	20230727	74100	82.73	20230125	1.03	N	012450	5000	2656 억	16205700	N	N	28	N	N
25	20240117	130300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	134000	-4700	5	-3.39	33433962800	246566	89.80	138400	139400	133700	180300	97100	138700	135596.10	32.01	0	-26172	142700	140700	139300	137300	135900	140000	136600	2657	41600	5000	105410	100	1	50630000	67844	33.78	2.37	12	0.49	3967.00	56587.00	151000	20230727	-11.26	68700	20230111	95.05	149500	-10.37	20240112	124500	7.63	20240102	151000	-11.26	20230727	74100	80.84	20230125	1.03	N	012450	5000	2656 억	16205700	N	N	28	N	N
26	20240117	120301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135500	-3200	5	-2.31	29271511200	215737	78.57	138400	139400	133700	180300	97100	138700	135678.87	32.01	0	-23438	142700	140700	139300	137300	135900	140000	136600	2657	41600	5000	105410	100	1	50630000	68604	34.16	2.39	12	0.43	3967.00	56587.00	151000	20230727	-10.26	68700	20230111	97.23	149500	-9.36	20240112	124500	8.84	20240102	151000	-10.26	20230727	74100	82.86	20230125	1.03	N	012450	5000	2656 억	16205700	N	N	28	N	N
27	20240117	110302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	136100	-2600	5	-1.87	24821054700	182907	66.62	138400	139400	133700	180300	97100	138700	135700.11	32.01	0	-23183	142700	140700	139300	137300	135900	140000	136600	2657	41600	5000	105410	100	1	50630000	68907	34.31	2.41	12	0.36	3967.00	56587.00	151000	20230727	-9.87	68700	20230111	98.11	149500	-8.96	20240112	124500	9.32	20240102	151000	-9.87	20230727	74100	83.67	20230125	1.03	N	012450	5000	2656 억	16205700	N	N	28	N	N
28	20240117	100300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135700	-3000	5	-2.16	19351071800	142660	51.96	138400	139400	133700	180300	97100	138700	135640.73	32.01	0	-19242	142700	140700	139300	137300	135900	140000	136600	2657	41600	5000	105410	100	1	50630000	68705	34.21	2.40	12	0.28	3967.00	56587.00	151000	20230727	-10.13	68700	20230111	97.53	149500	-9.23	20240112	124500	9.00	20240102	151000	-10.13	20230727	74100	83.13	20230125	1.03	N	012450	5000	2656 억	16205700	N	N	28	N	N
29	20240117	090300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	137500	-1200	5	-0.87	2440324200	17678	6.44	138400	139400	137000	180300	97100	138700	138036.05	32.01	0	-724	142700	140700	139300	137300	135900	140000	136600	2657	41600	5000	105410	100	1	50630000	69616	34.66	2.43	12	0.03	3967.00	56587.00	151000	20230727	-8.94	68700	20230111	100.15	149500	-8.03	20240112	124500	10.44	20240102	151000	-8.94	20230727	74100	85.56	20230125	1.03	N	012450	5000	2656 억	16205700	N	N	28	N	N
30	20240116	160300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	138700	-2100	5	-1.49	37649997200	270648	56.37	140300	141300	137900	183000	98600	140800	139111.94	31.98	0	124	148200	144500	141800	138100	135400	143150	136750	2657	42200	5000	107000	100	1	50630000	70224	34.96	2.45	12	0.53	3967.00	56587.00	151000	20230727	-8.15	67200	20230110	106.40	149500	-7.22	20240112	124500	11.41	20240102	151000	-8.15	20230727	74100	87.18	20230125	0.97	N	012450	5000	2656 억	16193364	N	N	28	N	N
31	20240116	150300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	138900	-1900	5	-1.35	34503337300	247978	51.65	140300	141300	137900	183000	98600	140800	139138.36	31.98	0	-4448	148200	144500	141800	138100	135400	143150	136750	2657	42200	5000	107000	100	1	50630000	70325	35.01	2.45	12	0.49	3967.00	56587.00	151000	20230727	-8.01	67200	20230110	106.70	149500	-7.09	20240112	124500	11.57	20240102	151000	-8.01	20230727	74100	87.45	20230125	0.97	N	012450	5000	2656 억	16193364	N	N	1776	N	N
32	20240116	140300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	139000	-1800	5	-1.28	30358167000	218143	45.44	140300	141300	137900	183000	98600	140800	139165.98	31.98	0	-8009	148200	144500	141800	138100	135400	143150	136750	2657	42200	5000	107000	100	1	50630000	70376	35.04	2.46	12	0.43	3967.00	56587.00	151000	20230727	-7.95	67200	20230110	106.85	149500	-7.02	20240112	124500	11.65	20240102	151000	-7.95	20230727	74100	87.58	20230125	0.97	N	012450	5000	2656 억	16193364	N	N	1776	N	N
33	20240116	130300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	139700	-1100	5	-0.78	27220397600	195594	40.74	140300	141300	137900	183000	98600	140800	139167.43	31.98	0	-12207	148200	144500	141800	138100	135400	143150	136750	2657	42200	5000	107000	100	1	50630000	70730	35.22	2.47	12	0.39	3967.00	56587.00	151000	20230727	-7.48	67200	20230110	107.89	149500	-6.56	20240112	124500	12.21	20240102	151000	-7.48	20230727	74100	88.53	20230125	0.97	N	012450	5000	2656 억	16193364	N	N	1776	N	N
34	20240116	120300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	139600	-1200	5	-0.85	23343258500	167687	34.93	140300	141300	137900	183000	98600	140800	139206.84	31.98	0	-15047	148200	144500	141800	138100	135400	143150	136750	2657	42200	5000	107000	100	1	50630000	70679	35.19	2.47	12	0.33	3967.00	56587.00	151000	20230727	-7.55	67200	20230110	107.74	149500	-6.62	20240112	124500	12.13	20240102	151000	-7.55	20230727	74100	88.39	20230125	0.97	N	012450	5000	2656 억	16193364	N	N	1776	N	N
35	20240116	110300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	138800	-2000	5	-1.42	20470343700	147031	30.63	140300	141300	137900	183000	98600	140800	139224.13	31.98	0	-16314	148200	144500	141800	138100	135400	143150	136750	2657	42200	5000	107000	100	1	50630000	70274	34.99	2.45	12	0.29	3967.00	56587.00	151000	20230727	-8.08	67200	20230110	106.55	149500	-7.16	20240112	124500	11.49	20240102	151000	-8.08	20230727	74100	87.31	20230125	0.97	N	012450	5000	2656 억	16193364	N	N	1776	N	N
36	20240116	100259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	138400	-2400	5	-1.70	13992804300	100282	20.89	140300	141300	138200	183000	98600	140800	139533.91	31.98	0	-19921	148200	144500	141800	138100	135400	143150	136750	2657	42200	5000	107000	100	1	50630000	70072	34.89	2.45	12	0.20	3967.00	56587.00	151000	20230727	-8.34	67200	20230110	105.95	149500	-7.42	20240112	124500	11.16	20240102	151000	-8.34	20230727	74100	86.77	20230125	0.97	N	012450	5000	2656 억	16193364	N	N	1776	N	N
37	20240116	090258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	139700	-1100	5	-0.78	2886023500	20555	4.28	140300	141300	139400	183000	98600	140800	140403.96	31.98	0	-8032	148200	144500	141800	138100	135400	143150	136750	2657	42200	5000	107000	100	1	50630000	70730	35.22	2.47	12	0.04	3967.00	56587.00	151000	20230727	-7.48	67200	20230110	107.89	149500	-6.56	20240112	124500	12.21	20240102	151000	-7.48	20230727	74100	88.53	20230125	0.97	N	012450	5000	2656 억	16193364	N	N	1776	N	N
38	20240115	160259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	140800	-500	5	-0.35	67196695900	473707	47.30	143200	145500	139100	183600	99000	141300	141854.92	32.14	-92802	-65584	153100	147200	143600	137700	134100	145400	135900	2657	42300	5000	107380	100	1	50630000	71287	35.49	2.49	12	0.94	3967.00	56587.00	151000	20230727	-6.75	67100	20230109	109.84	149500	-5.82	20240112	124500	13.09	20240102	151000	-6.75	20230727	74100	90.01	20230125	1.02	N	012450	5000	2656 억	16273541	N	N	1776	N	N
39	20240115	150300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141000	-300	5	-0.21	61827418800	435605	43.49	143200	145500	139100	183600	99000	141300	141934.69	32.14	-92802	-65050	153100	147200	143600	137700	134100	145400	135900	2657	42300	5000	107380	100	1	50630000	71388	35.54	2.49	12	0.86	3967.00	56587.00	151000	20230727	-6.62	67100	20230109	110.13	149500	-5.69	20240112	124500	13.25	20240102	151000	-6.62	20230727	74100	90.28	20230125	1.02	N	012450	5000	2656 억	16273541	N	N	259	N	N
40	20240115	140301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141300	0	3	0.00	55536586000	391033	39.04	143200	145500	139100	183600	99000	141300	142025.44	32.14	-92802	-64565	153100	147200	143600	137700	134100	145400	135900	2657	42300	5000	107380	100	1	50630000	71540	35.62	2.50	12	0.77	3967.00	56587.00	151000	20230727	-6.42	67100	20230109	110.58	149500	-5.48	20240112	124500	13.49	20240102	151000	-6.42	20230727	74100	90.69	20230125	1.02	N	012450	5000	2656 억	16273541	N	N	259	N	N
41	20240115	130259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	139900	-1400	5	-0.99	52215356800	367380	36.68	143200	145500	139100	183600	99000	141300	142129.16	32.14	-92802	-65217	153100	147200	143600	137700	134100	145400	135900	2657	42300	5000	107380	100	1	50630000	70831	35.27	2.47	12	0.73	3967.00	56587.00	151000	20230727	-7.35	67100	20230109	108.49	149500	-6.42	20240112	124500	12.37	20240102	151000	-7.35	20230727	74100	88.80	20230125	1.02	N	012450	5000	2656 억	16273541	N	N	259	N	N
42	20240115	120259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	140800	-500	5	-0.35	49317533200	346716	34.62	143200	145500	139100	183600	99000	141300	142242.05	32.14	-92802	-58078	153100	147200	143600	137700	134100	145400	135900	2657	42300	5000	107380	100	1	50630000	71287	35.49	2.49	12	0.68	3967.00	56587.00	151000	20230727	-6.75	67100	20230109	109.84	149500	-5.82	20240112	124500	13.09	20240102	151000	-6.75	20230727	74100	90.01	20230125	1.02	N	012450	5000	2656 억	16273541	N	N	259	N	N
43	20240115	110258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	140700	-600	5	-0.42	46241070500	324836	32.43	143200	145500	139100	183600	99000	141300	142352.26	32.14	-92802	-51814	153100	147200	143600	137700	134100	145400	135900	2657	42300	5000	107380	100	1	50630000	71236	35.47	2.49	12	0.64	3967.00	56587.00	151000	20230727	-6.82	67100	20230109	109.69	149500	-5.89	20240112	124500	13.01	20240102	151000	-6.82	20230727	74100	89.88	20230125	1.02	N	012450	5000	2656 억	16273541	N	N	259	N	N
44	20240115	100258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	142800	1500	2	1.06	36050330300	252268	25.19	143200	145500	139100	183600	99000	141300	142905.30	32.14	-92802	-30952	153100	147200	143600	137700	134100	145400	135900	2657	42300	5000	107380	100	1	50630000	72300	36.00	2.52	12	0.50	3967.00	56587.00	151000	20230727	-5.43	67100	20230109	112.82	149500	-4.48	20240112	124500	14.70	20240102	151000	-5.43	20230727	74100	92.71	20230125	1.02	N	012450	5000	2656 억	16273541	N	N	259	N	N
45	20240115	090259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	145300	4000	2	2.83	6956530300	48319	4.82	143200	145400	142300	183600	99000	141300	143974.45	32.14	-92802	2673	153100	147200	143600	137700	134100	145400	135900	2657	42300	5000	107380	100	1	50630000	73565	36.63	2.57	12	0.10	3967.00	56587.00	151000	20230727	-3.77	67100	20230109	116.54	149500	-2.81	20240112	124500	16.71	20240102	151000	-3.77	20230727	74100	96.09	20230125	1.02	N	012450	5000	2656 억	16273541	N	N	259	N	N
46	20240112	160258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141300	-700	5	-0.49	144089441100	996226	81.85	142600	149500	140000	184600	99400	142000	144644.09	32.54	-115471	-118015	148866	145432	140866	137432	132866	147150	139150	2657	42600	5000	107920	100	1	50630000	71540	35.62	2.50	12	1.97	3967.00	56587.00	151000	20230727	-6.42	65800	20230106	114.74	149500	-5.48	20240112	124500	13.49	20240102	151000	-6.42	20230727	73600	91.98	20230112	1.10	N	012450	5000	2656 억	16476550	N	N	259	N	N
47	20240112	150259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141400	-600	5	-0.42	138111688200	953935	78.38	142600	149500	140000	184600	99400	142000	144784.05	32.54	-115471	-124655	148866	145432	140866	137432	132866	147150	139150	2657	42600	5000	107920	100	1	50630000	71591	35.64	2.50	12	1.88	3967.00	56587.00	151000	20230727	-6.36	65800	20230106	114.89	149500	-5.42	20240112	124500	13.57	20240102	151000	-6.36	20230727	73600	92.12	20230112	1.10	N	012450	5000	2656 억	16476550	N	N	106	N	N
48	20240112	140259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141700	-300	5	-0.21	132853436100	916732	75.32	142600	149500	140000	184600	99400	142000	144923.99	32.54	-115471	-116649	148866	145432	140866	137432	132866	147150	139150	2657	42600	5000	107920	100	1	50630000	71743	35.72	2.50	12	1.81	3967.00	56587.00	151000	20230727	-6.16	65800	20230106	115.35	149500	-5.22	20240112	124500	13.82	20240102	151000	-6.16	20230727	73600	92.53	20230112	1.10	N	012450	5000	2656 억	16476550	N	N	106	N	N
49	20240112	130257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	140600	-1400	5	-0.99	124061338500	854644	70.22	142600	149500	140000	184600	99400	142000	145165.26	32.54	-115471	-95512	148866	145432	140866	137432	132866	147150	139150	2657	42600	5000	107920	100	1	50630000	71186	35.44	2.48	12	1.69	3967.00	56587.00	151000	20230727	-6.89	65800	20230106	113.68	149500	-5.95	20240112	124500	12.93	20240102	151000	-6.89	20230727	73600	91.03	20230112	1.10	N	012450	5000	2656 억	16476550	N	N	106	N	N
50	20240112	120258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141300	-700	5	-0.49	118047114700	811834	66.70	142600	149500	140200	184600	99400	142000	145412.30	32.54	-115471	-87818	148866	145432	140866	137432	132866	147150	139150	2657	42600	5000	107920	100	1	50630000	71540	35.62	2.50	12	1.60	3967.00	56587.00	151000	20230727	-6.42	65800	20230106	114.74	149500	-5.48	20240112	124500	13.49	20240102	151000	-6.42	20230727	73600	91.98	20230112	1.10	N	012450	5000	2656 억	16476550	N	N	106	N	N
51	20240112	110257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	142700	700	2	0.49	109428827000	750791	61.69	142600	149500	141000	184600	99400	142000	145756.56	32.54	-115471	-76779	148866	145432	140866	137432	132866	147150	139150	2657	42600	5000	107920	100	1	50630000	72249	35.97	2.52	12	1.48	3967.00	56587.00	151000	20230727	-5.50	65800	20230106	116.87	149500	-4.55	20240112	124500	14.62	20240102	151000	-5.50	20230727	73600	93.89	20230112	1.10	N	012450	5000	2656 억	16476550	N	N	106	N	N
52	20240112	100258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	143600	1600	2	1.13	89924756900	613766	50.43	142600	149500	142500	184600	99400	142000	146520.72	32.54	-115471	-59633	148866	145432	140866	137432	132866	147150	139150	2657	42600	5000	107920	100	1	50630000	72705	36.20	2.54	12	1.21	3967.00	56587.00	151000	20230727	-4.90	65800	20230106	118.24	149500	-3.95	20240112	124500	15.34	20240102	151000	-4.90	20230727	73600	95.11	20230112	1.10	N	012450	5000	2656 억	16476550	N	N	106	N	N
53	20240112	090258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	146200	4200	2	2.96	11728777900	81115	6.66	142600	146400	142500	184600	99400	142000	144627.97	32.54	-115471	7028	148866	145432	140866	137432	132866	147150	139150	2657	42600	5000	107920	100	1	50630000	74021	36.85	2.58	12	0.16	3967.00	56587.00	151000	20230727	-3.18	65800	20230106	122.19	146400	-0.14	20240112	124500	17.43	20240102	151000	-3.18	20230727	73600	98.64	20230112	1.10	N	012450	5000	2656 억	16476550	N	N	106	N	N
54	20240111	160256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	142000	5700	2	4.18	170092008800	1203075	109.71	136900	144300	136300	177100	95500	136300	141379.03	32.75	12352	28230	144500	140400	135300	131200	126100	142450	133250	2657	40800	5000	103580	100	1	50630000	71895	35.80	2.51	12	2.38	3967.00	56587.00	151000	20230727	-5.96	65600	20230105	116.46	144300	-1.59	20240111	124500	14.06	20240102	151000	-5.96	20230727	68700	106.70	20230111	1.10	N	012450	5000	2656 억	16583489	N	N	106	N	N
55	20240111	150259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	142600	6300	2	4.62	151053914800	1069607	97.54	136900	144300	136300	177100	95500	136300	141224.06	32.75	12352	7615	144500	140400	135300	131200	126100	142450	133250	2657	40800	5000	103580	100	1	50630000	72198	35.95	2.52	12	2.11	3967.00	56587.00	151000	20230727	-5.56	65600	20230105	117.38	144300	-1.18	20240111	124500	14.54	20240102	151000	-5.56	20230727	68700	107.57	20230111	1.10	N	012450	5000	2656 억	16583489	N	N	206	N	N
56	20240111	140257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141100	4800	2	3.52	136570724400	967437	88.22	136900	144300	136300	177100	95500	136300	141167.90	32.75	12352	7692	144500	140400	135300	131200	126100	142450	133250	2657	40800	5000	103580	100	1	50630000	71439	35.57	2.49	12	1.91	3967.00	56587.00	151000	20230727	-6.56	65600	20230105	115.09	144300	-2.22	20240111	124500	13.33	20240102	151000	-6.56	20230727	68700	105.39	20230111	1.10	N	012450	5000	2656 억	16583489	N	N	206	N	N
57	20240111	130256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141400	5100	2	3.74	129290186200	915908	83.52	136900	144300	136300	177100	95500	136300	141161.02	32.75	12352	16877	144500	140400	135300	131200	126100	142450	133250	2657	40800	5000	103580	100	1	50630000	71591	35.64	2.50	12	1.81	3967.00	56587.00	151000	20230727	-6.36	65600	20230105	115.55	144300	-2.01	20240111	124500	13.57	20240102	151000	-6.36	20230727	68700	105.82	20230111	1.10	N	012450	5000	2656 억	16583489	N	N	206	N	N
58	20240111	120257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141400	5100	2	3.74	122236909000	865878	78.96	136900	144300	136300	177100	95500	136300	141171.42	32.75	12352	24853	144500	140400	135300	131200	126100	142450	133250	2657	40800	5000	103580	100	1	50630000	71591	35.64	2.50	12	1.71	3967.00	56587.00	151000	20230727	-6.36	65600	20230105	115.55	144300	-2.01	20240111	124500	13.57	20240102	151000	-6.36	20230727	68700	105.82	20230111	1.10	N	012450	5000	2656 억	16583489	N	N	206	N	N
59	20240111	110259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141100	4800	2	3.52	113824842800	806250	73.52	136900	144300	136300	177100	95500	136300	141178.50	32.75	12352	27148	144500	140400	135300	131200	126100	142450	133250	2657	40800	5000	103580	100	1	50630000	71439	35.57	2.49	12	1.59	3967.00	56587.00	151000	20230727	-6.56	65600	20230105	115.09	144300	-2.22	20240111	124500	13.33	20240102	151000	-6.56	20230727	68700	105.39	20230111	1.10	N	012450	5000	2656 억	16583489	N	N	206	N	N
60	20240111	100257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	141700	5400	2	3.96	90180600900	637476	58.13	136900	144300	136300	177100	95500	136300	141465.63	32.75	12352	40165	144500	140400	135300	131200	126100	142450	133250	2657	40800	5000	103580	100	1	50630000	71743	35.72	2.50	12	1.26	3967.00	56587.00	151000	20230727	-6.16	65600	20230105	116.01	144300	-1.80	20240111	124500	13.82	20240102	151000	-6.16	20230727	68700	106.26	20230111	1.10	N	012450	5000	2656 억	16583489	N	N	206	N	N
61	20240111	090257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	138500	2200	2	1.61	6305345600	45904	4.19	136900	138800	136300	177100	95500	136300	137360.92	32.75	12352	3151	144500	140400	135300	131200	126100	142450	133250	2657	40800	5000	103580	100	1	50630000	70123	34.91	2.45	12	0.09	3967.00	56587.00	151000	20230727	-8.28	65600	20230105	111.13	142200	-2.60	20240105	124500	11.24	20240102	151000	-8.28	20230727	68700	101.60	20230111	1.10	N	012450	5000	2656 억	16583489	N	N	206	N	N
62	20240110	160256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	136300	7100	2	5.50	147514615400	1087664	435.64	130500	139400	130200	167900	90500	129200	135622.20	32.37	-1131	197347	131666	130432	129666	128432	127666	130050	128050	2657	38700	5000	98190	100	1	50630000	69009	34.36	2.41	12	2.15	3967.00	56587.00	151000	20230727	-9.74	65600	20230105	107.77	142200	-4.15	20240105	124500	9.48	20240102	151000	-9.74	20230727	67200	102.83	20230110	1.11	N	012450	5000	2656 억	16389342	N	N	206	N	N
63	20240110	150256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135500	6300	2	4.88	140266790300	1034363	414.29	130500	139400	130200	167900	90500	129200	135607.07	32.37	-1131	190355	131666	130432	129666	128432	127666	130050	128050	2657	38700	5000	98190	100	1	50630000	68604	34.16	2.39	12	2.04	3967.00	56587.00	151000	20230727	-10.26	65600	20230105	106.55	142200	-4.71	20240105	124500	8.84	20240102	151000	-10.26	20230727	67200	101.64	20230110	1.11	N	012450	5000	2656 억	16389342	N	N	1	N	N
64	20240110	140257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	136500	7300	2	5.65	128434814700	947381	379.45	130500	139400	130200	167900	90500	129200	135568.44	32.37	-1131	188055	131666	130432	129666	128432	127666	130050	128050	2657	38700	5000	98190	100	1	50630000	69110	34.41	2.41	12	1.87	3967.00	56587.00	151000	20230727	-9.60	65600	20230105	108.08	142200	-4.01	20240105	124500	9.64	20240102	151000	-9.60	20230727	67200	103.12	20230110	1.11	N	012450	5000	2656 억	16389342	N	N	1	N	N
65	20240110	130257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	137300	8100	2	6.27	96096875300	713223	285.66	130500	138500	130200	167900	90500	129200	134736.26	32.37	-1131	146593	131666	130432	129666	128432	127666	130050	128050	2657	38700	5000	98190	100	1	50630000	69515	34.61	2.43	12	1.41	3967.00	56587.00	151000	20230727	-9.07	65600	20230105	109.30	142200	-3.45	20240105	124500	10.28	20240102	151000	-9.07	20230727	67200	104.32	20230110	1.11	N	012450	5000	2656 억	16389342	N	N	1	N	N
66	20240110	120257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	132900	3700	2	2.86	45018392600	338644	135.64	130500	134300	130200	167900	90500	129200	132937.48	32.37	-1131	28346	131666	130432	129666	128432	127666	130050	128050	2657	38700	5000	98190	100	1	50630000	67287	33.50	2.35	12	0.67	3967.00	56587.00	151000	20230727	-11.99	65600	20230105	102.59	142200	-6.54	20240105	124500	6.75	20240102	151000	-11.99	20230727	67200	97.77	20230110	1.11	N	012450	5000	2656 억	16389342	N	N	1	N	N
67	20240110	110257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133100	3900	2	3.02	40837806700	307196	123.04	130500	134300	130200	167900	90500	129200	132937.58	32.37	-1131	31087	131666	130432	129666	128432	127666	130050	128050	2657	38700	5000	98190	100	1	50630000	67389	33.55	2.35	12	0.61	3967.00	56587.00	151000	20230727	-11.85	65600	20230105	102.90	142200	-6.40	20240105	124500	6.91	20240102	151000	-11.85	20230727	67200	98.07	20230110	1.11	N	012450	5000	2656 억	16389342	N	N	1	N	N
68	20240110	100256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131600	2400	2	1.86	31571167300	237379	95.08	130500	134300	130200	167900	90500	129200	132999.36	32.37	-1131	30222	131666	130432	129666	128432	127666	130050	128050	2657	38700	5000	98190	100	1	50630000	66629	33.17	2.33	12	0.47	3967.00	56587.00	151000	20230727	-12.85	65600	20230105	100.61	142200	-7.45	20240105	124500	5.70	20240102	151000	-12.85	20230727	67200	95.83	20230110	1.11	N	012450	5000	2656 억	16389342	N	N	1	N	N
69	20240110	090256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131600	2400	2	1.86	3480474200	26439	10.59	130500	132800	130200	167900	90500	129200	131643.80	32.37	-1131	7673	131666	130432	129666	128432	127666	130050	128050	2657	38700	5000	98190	100	1	50630000	66629	33.17	2.33	12	0.05	3967.00	56587.00	151000	20230727	-12.85	65600	20230105	100.61	142200	-7.45	20240105	124500	5.70	20240102	151000	-12.85	20230727	67200	95.83	20230110	1.11	N	012450	5000	2656 억	16389342	N	N	1	N	N
70	20240109	160256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129200	200	2	0.16	31801933300	245220	89.70	130900	130900	128900	167700	90300	129000	129690.29	32.45	-2834	-20052	135600	132300	130300	127000	125000	131300	126000	2657	38700	5000	98040	100	1	50630000	65414	32.57	2.28	12	0.48	3967.00	56587.00	151000	20230727	-14.44	65600	20230105	96.95	142200	-9.14	20240105	124500	3.78	20240102	151000	-14.44	20230727	67100	92.55	20230109	1.11	N	012450	5000	2656 억	16426988	N	N	1	N	N
71	20240109	150257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129700	700	2	0.54	27816358300	214404	78.43	130900	130900	128900	167700	90300	129000	129738.16	32.45	-2834	-25218	135600	132300	130300	127000	125000	131300	126000	2657	38700	5000	98040	100	1	50630000	65667	32.69	2.29	12	0.42	3967.00	56587.00	151000	20230727	-14.11	65600	20230105	97.71	142200	-8.79	20240105	124500	4.18	20240102	151000	-14.11	20230727	67100	93.29	20230109	1.11	N	012450	5000	2656 억	16426988	N	N	59	N	N
72	20240109	140256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129700	700	2	0.54	22941835000	176823	64.68	130900	130900	128900	167700	90300	129000	129744.76	32.45	-2834	-23463	135600	132300	130300	127000	125000	131300	126000	2657	38700	5000	98040	100	1	50630000	65667	32.69	2.29	12	0.35	3967.00	56587.00	151000	20230727	-14.11	65600	20230105	97.71	142200	-8.79	20240105	124500	4.18	20240102	151000	-14.11	20230727	67100	93.29	20230109	1.11	N	012450	5000	2656 억	16426988	N	N	59	N	N
73	20240109	130256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129100	100	2	0.08	19624892300	151255	55.33	130900	130900	128900	167700	90300	129000	129747.21	32.45	-2834	-19054	135600	132300	130300	127000	125000	131300	126000	2657	38700	5000	98040	100	1	50630000	65363	32.54	2.28	12	0.30	3967.00	56587.00	151000	20230727	-14.50	65600	20230105	96.80	142200	-9.21	20240105	124500	3.69	20240102	151000	-14.50	20230727	67100	92.40	20230109	1.11	N	012450	5000	2656 억	16426988	N	N	59	N	N
74	20240109	120258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129700	700	2	0.54	15537285800	119702	43.79	130900	130900	129000	167700	90300	129000	129799.92	32.45	-2834	-14515	135600	132300	130300	127000	125000	131300	126000	2657	38700	5000	98040	100	1	50630000	65667	32.69	2.29	12	0.24	3967.00	56587.00	151000	20230727	-14.11	65600	20230105	97.71	142200	-8.79	20240105	124500	4.18	20240102	151000	-14.11	20230727	67100	93.29	20230109	1.11	N	012450	5000	2656 억	16426988	N	N	59	N	N
75	20240109	110256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129500	500	2	0.39	12982431700	100005	36.58	130900	130900	129000	167700	90300	129000	129818.07	32.45	-2834	-8419	135600	132300	130300	127000	125000	131300	126000	2657	38700	5000	98040	100	1	50630000	65566	32.64	2.29	12	0.20	3967.00	56587.00	151000	20230727	-14.24	65600	20230105	97.41	142200	-8.93	20240105	124500	4.02	20240102	151000	-14.24	20230727	67100	93.00	20230109	1.11	N	012450	5000	2656 억	16426988	N	N	59	N	N
76	20240109	100256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129600	600	2	0.47	7341167200	56619	20.71	130900	130900	129000	167700	90300	129000	129659.42	32.45	-2834	-6767	135600	132300	130300	127000	125000	131300	126000	2657	38700	5000	98040	100	1	50630000	65616	32.67	2.29	12	0.11	3967.00	56587.00	151000	20230727	-14.17	65600	20230105	97.56	142200	-8.86	20240105	124500	4.10	20240102	151000	-14.17	20230727	67100	93.14	20230109	1.11	N	012450	5000	2656 억	16426988	N	N	59	N	N
77	20240109	090256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129700	700	2	0.54	1196866100	9212	3.37	130900	130900	129000	167700	90300	129000	129927.70	32.45	-2834	-888	135600	132300	130300	127000	125000	131300	126000	2657	38700	5000	98040	100	1	50630000	65667	32.69	2.29	12	0.02	3967.00	56587.00	151000	20230727	-14.11	65600	20230105	97.71	142200	-8.79	20240105	124500	4.18	20240102	151000	-14.11	20230727	67100	93.29	20230109	1.11	N	012450	5000	2656 억	16426988	N	N	59	N	N
78	20240108	160256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129000	-2100	5	-1.60	35202708300	270861	24.10	131100	133600	128300	170400	91800	131100	129965.94	32.49	2431	-20298	146966	139032	134266	126332	121566	136650	123950	2657	39300	5000	99630	100	1	50630000	65313	32.52	2.28	12	0.53	3967.00	56587.00	151000	20230727	-14.57	65600	20230105	96.65	142200	-9.28	20240105	124500	3.61	20240102	151000	-14.57	20230727	67100	92.25	20230109	1.11	N	012450	5000	2656 억	16448326	N	N	59	N	N
79	20240108	150256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129200	-1900	5	-1.45	31537917100	242477	21.57	131100	133600	128300	170400	91800	131100	130064.95	32.49	2431	-22107	146966	139032	134266	126332	121566	136650	123950	2657	39300	5000	99630	100	1	50630000	65414	32.57	2.28	12	0.48	3967.00	56587.00	151000	20230727	-14.44	65600	20230105	96.95	142200	-9.14	20240105	124500	3.78	20240102	151000	-14.44	20230727	67100	92.55	20230109	1.11	N	012450	5000	2656 억	16448326	N	N	587	N	N
80	20240108	140256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129700	-1400	5	-1.07	27040004100	207713	18.48	131100	133600	128300	170400	91800	131100	130178.96	32.49	2431	-18119	146966	139032	134266	126332	121566	136650	123950	2657	39300	5000	99630	100	1	50630000	65667	32.69	2.29	12	0.41	3967.00	56587.00	151000	20230727	-14.11	65600	20230105	97.71	142200	-8.79	20240105	124500	4.18	20240102	151000	-14.11	20230727	67100	93.29	20230109	1.11	N	012450	5000	2656 억	16448326	N	N	587	N	N
81	20240108	130255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	130200	-900	5	-0.69	25112984300	192872	17.16	131100	133600	128300	170400	91800	131100	130204.73	32.49	2431	-16339	146966	139032	134266	126332	121566	136650	123950	2657	39300	5000	99630	100	1	50630000	65920	32.82	2.30	12	0.38	3967.00	56587.00	151000	20230727	-13.77	65600	20230105	98.48	142200	-8.44	20240105	124500	4.58	20240102	151000	-13.77	20230727	67100	94.04	20230109	1.11	N	012450	5000	2656 억	16448326	N	N	587	N	N
82	20240108	120257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	130300	-800	5	-0.61	23229828000	178397	15.87	131100	133600	128300	170400	91800	131100	130213.47	32.49	2431	-14483	146966	139032	134266	126332	121566	136650	123950	2657	39300	5000	99630	100	1	50630000	65971	32.85	2.30	12	0.35	3967.00	56587.00	151000	20230727	-13.71	65600	20230105	98.63	142200	-8.37	20240105	124500	4.66	20240102	151000	-13.71	20230727	67100	94.19	20230109	1.11	N	012450	5000	2656 억	16448326	N	N	587	N	N
83	20240108	110256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	130300	-800	5	-0.61	21394851000	164308	14.62	131100	133600	128300	170400	91800	131100	130211.04	32.49	2431	-12009	146966	139032	134266	126332	121566	136650	123950	2657	39300	5000	99630	100	1	50630000	65971	32.85	2.30	12	0.32	3967.00	56587.00	151000	20230727	-13.71	65600	20230105	98.63	142200	-8.37	20240105	124500	4.66	20240102	151000	-13.71	20230727	67100	94.19	20230109	1.11	N	012450	5000	2656 억	16448326	N	N	587	N	N
84	20240108	100258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	130100	-1000	5	-0.76	15061891100	115967	10.32	131100	133600	128300	170400	91800	131100	129879.23	32.49	2431	-10176	146966	139032	134266	126332	121566	136650	123950	2657	39300	5000	99630	100	1	50630000	65870	32.80	2.30	12	0.23	3967.00	56587.00	151000	20230727	-13.84	65600	20230105	98.32	142200	-8.51	20240105	124500	4.50	20240102	151000	-13.84	20230727	67100	93.89	20230109	1.11	N	012450	5000	2656 억	16448326	N	N	587	N	N
85	20240108	090255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131900	800	2	0.61	2514785700	19018	1.69	131100	133600	131100	170400	91800	131100	132241.05	32.49	2431	900	146966	139032	134266	126332	121566	136650	123950	2657	39300	5000	99630	100	1	50630000	66781	33.25	2.33	12	0.04	3967.00	56587.00	151000	20230727	-12.65	65600	20230105	101.07	142200	-7.24	20240105	124500	5.94	20240102	151000	-12.65	20230727	67100	96.57	20230109	1.11	N	012450	5000	2656 억	16448326	N	N	587	N	N
86	20240105	160255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131100	-1200	5	-0.91	151455944000	1117811	265.60	133000	142200	129500	171900	92700	132300	135494.80	32.64	-6923	-93896	138966	135632	132866	129532	126766	134250	128150	2657	39600	5000	100540	100	1	50630000	66376	33.05	2.32	12	2.21	3967.00	56587.00	151000	20230727	-13.18	65600	20230105	99.85	142200	-7.81	20240105	124500	5.30	20240102	151000	-13.18	20230727	65600	99.85	20230105	1.14	N	012450	5000	2656 억	16525127	N	N	587	N	N
87	20240105	150255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131600	-700	5	-0.53	146344928600	1078870	256.34	133000	142200	129500	171900	92700	132300	135646.49	32.64	-6923	-101309	138966	135632	132866	129532	126766	134250	128150	2657	39600	5000	100540	100	1	50630000	66629	33.17	2.33	12	2.13	3967.00	56587.00	151000	20230727	-12.85	65600	20230105	100.61	142200	-7.45	20240105	124500	5.70	20240102	151000	-12.85	20230727	65600	100.61	20230105	1.14	N	012450	5000	2656 억	16525127	N	N	6	N	N
88	20240105	140255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	132800	500	2	0.38	139604875300	1027788	244.21	133000	142200	129500	171900	92700	132300	135830.42	32.64	-6923	-87537	138966	135632	132866	129532	126766	134250	128150	2657	39600	5000	100540	100	1	50630000	67237	33.48	2.35	12	2.03	3967.00	56587.00	151000	20230727	-12.05	65600	20230105	102.44	142200	-6.61	20240105	124500	6.67	20240102	151000	-12.05	20230727	65600	102.44	20230105	1.14	N	012450	5000	2656 억	16525127	N	N	6	N	N
89	20240105	130255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	130200	-2100	5	-1.59	126414672400	927341	220.34	133000	142200	130100	171900	92700	132300	136319.52	32.64	-6923	-70038	138966	135632	132866	129532	126766	134250	128150	2657	39600	5000	100540	100	1	50630000	65920	32.82	2.30	12	1.83	3967.00	56587.00	151000	20230727	-13.77	65600	20230105	98.48	142200	-8.44	20240105	124500	4.58	20240102	151000	-13.77	20230727	65600	98.48	20230105	1.14	N	012450	5000	2656 억	16525127	N	N	6	N	N
90	20240105	120256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131400	-900	5	-0.68	117529258300	859388	204.19	133000	142200	130700	171900	92700	132300	136759.26	32.64	-6923	-40268	138966	135632	132866	129532	126766	134250	128150	2657	39600	5000	100540	100	1	50630000	66528	33.12	2.32	12	1.70	3967.00	56587.00	151000	20230727	-12.98	65600	20230105	100.30	142200	-7.59	20240105	124500	5.54	20240102	151000	-12.98	20230727	65600	100.30	20230105	1.14	N	012450	5000	2656 억	16525127	N	N	6	N	N
91	20240105	110255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133300	1000	2	0.76	103899350000	756063	179.64	133000	142200	132300	171900	92700	132300	137421.56	32.64	-6923	2599	138966	135632	132866	129532	126766	134250	128150	2657	39600	5000	100540	100	1	50630000	67490	33.60	2.36	12	1.49	3967.00	56587.00	151000	20230727	-11.72	65600	20230105	103.20	142200	-6.26	20240105	124500	7.07	20240102	151000	-11.72	20230727	65600	103.20	20230105	1.14	N	012450	5000	2656 억	16525127	N	N	6	N	N
92	20240105	100255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	139100	6800	2	5.14	75894356500	549430	130.55	133000	142200	132300	171900	92700	132300	138132.91	32.64	-6923	61083	138966	135632	132866	129532	126766	134250	128150	2657	39600	5000	100540	100	1	50630000	70426	35.06	2.46	12	1.09	3967.00	56587.00	151000	20230727	-7.88	65600	20230105	112.04	142200	-2.18	20240105	124500	11.73	20240102	151000	-7.88	20230727	65600	112.04	20230105	1.14	N	012450	5000	2656 억	16525127	N	N	6	N	N
93	20240105	090255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	134200	1900	2	1.44	2367011600	17740	4.22	133000	134400	132300	171900	92700	132300	133428.00	32.64	-6923	873	138966	135632	132866	129532	126766	134250	128150	2657	39600	5000	100540	100	1	50630000	67945	33.83	2.37	12	0.04	3967.00	56587.00	151000	20230727	-11.13	65600	20230105	104.57	136200	-1.47	20240104	124500	7.79	20240102	151000	-11.13	20230727	65600	104.57	20230105	1.14	N	012450	5000	2656 억	16525127	N	N	6	N	N
94	20240104	160253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	132300	-1000	5	-0.75	55507180900	417370	74.00	134100	136200	130100	173200	93400	133300	132994.32	32.65	-1610	-13864	138433	135866	131633	129066	124833	137150	130350	2657	39900	5000	101300	100	1	50630000	66983	33.35	2.34	12	0.82	3967.00	56587.00	151000	20230727	-12.38	65600	20230105	101.68	136200	-2.86	20240104	124500	6.27	20240102	151000	-12.38	20230727	65600	101.68	20230105	1.19	N	012450	5000	2656 억	16532068	N	N	6	N	N
95	20240104	150255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	132200	-1100	5	-0.83	51460726500	386740	68.57	134100	136200	130100	173200	93400	133300	133062.73	32.65	-1610	-14597	138433	135866	131633	129066	124833	137150	130350	2657	39900	5000	101300	100	1	50630000	66933	33.32	2.34	12	0.76	3967.00	56587.00	151000	20230727	-12.45	65600	20230105	101.52	136200	-2.94	20240104	124500	6.18	20240102	151000	-12.45	20230727	65600	101.52	20230105	1.19	N	012450	5000	2656 억	16532068	N	N	941	N	N
96	20240104	140255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131900	-1400	5	-1.05	47448299600	356423	63.20	134100	136200	130100	173200	93400	133300	133123.47	32.65	-1610	-9918	138433	135866	131633	129066	124833	137150	130350	2657	39900	5000	101300	100	1	50630000	66781	33.25	2.33	12	0.70	3967.00	56587.00	151000	20230727	-12.65	65600	20230105	101.07	136200	-3.16	20240104	124500	5.94	20240102	151000	-12.65	20230727	65600	101.07	20230105	1.19	N	012450	5000	2656 억	16532068	N	N	941	N	N
97	20240104	130255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131500	-1800	5	-1.35	44935835200	337368	59.82	134100	136200	130100	173200	93400	133300	133195.25	32.65	-1610	-10377	138433	135866	131633	129066	124833	137150	130350	2657	39900	5000	101300	100	1	50630000	66578	33.15	2.32	12	0.67	3967.00	56587.00	151000	20230727	-12.91	65600	20230105	100.46	136200	-3.45	20240104	124500	5.62	20240102	151000	-12.91	20230727	65600	100.46	20230105	1.19	N	012450	5000	2656 억	16532068	N	N	941	N	N
98	20240104	120254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131800	-1500	5	-1.13	42516334600	319023	56.57	134100	136200	130100	173200	93400	133300	133270.42	32.65	-1610	-6799	138433	135866	131633	129066	124833	137150	130350	2657	39900	5000	101300	100	1	50630000	66730	33.22	2.33	12	0.63	3967.00	56587.00	151000	20230727	-12.72	65600	20230105	100.91	136200	-3.23	20240104	124500	5.86	20240102	151000	-12.72	20230727	65600	100.91	20230105	1.19	N	012450	5000	2656 억	16532068	N	N	941	N	N
99	20240104	110254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	130600	-2700	5	-2.03	39783453500	298193	52.87	134100	136200	130100	173200	93400	133300	133415.19	32.65	-1610	-4908	138433	135866	131633	129066	124833	137150	130350	2657	39900	5000	101300	100	1	50630000	66123	32.92	2.31	12	0.59	3967.00	56587.00	151000	20230727	-13.51	65600	20230105	99.09	136200	-4.11	20240104	124500	4.90	20240102	151000	-13.51	20230727	65600	99.09	20230105	1.19	N	012450	5000	2656 억	16532068	N	N	941	N	N
100	20240104	100254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131700	-1600	5	-1.20	33473580800	250029	44.33	134100	136200	130100	173200	93400	133300	133879.24	32.65	-1610	-2965	138433	135866	131633	129066	124833	137150	130350	2657	39900	5000	101300	100	1	50630000	66680	33.20	2.33	12	0.49	3967.00	56587.00	151000	20230727	-12.78	65600	20230105	100.76	136200	-3.30	20240104	124500	5.78	20240102	151000	-12.78	20230727	65600	100.76	20230105	1.19	N	012450	5000	2656 억	16532068	N	N	941	N	N
101	20240104	090255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133400	100	2	0.08	2560195900	19144	3.39	134100	134200	132500	173200	93400	133300	133738.03	32.65	-1610	-4368	138433	135866	131633	129066	124833	137150	130350	2657	39900	5000	101300	100	1	50630000	67540	33.63	2.36	12	0.04	3967.00	56587.00	151000	20230727	-11.66	65600	20230105	103.35	134200	0.00	20240103	124500	7.15	20240102	151000	-11.66	20230727	65600	103.35	20230105	1.19	N	012450	5000	2656 억	16532068	N	N	941	N	N
102	20240103	160253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133300	3600	2	2.78	73872606800	559796	161.67	129100	134200	127400	168600	90800	129700	131963.22	32.53	-91	25468	133166	131432	127966	126232	122766	132300	127100	2657	38900	5000	98570	100	1	50630000	67490	33.60	2.36	12	1.11	3967.00	56587.00	151000	20230727	-11.72	65600	20230105	103.20	134200	-0.67	20240103	124500	7.07	20240102	151000	-11.72	20230727	65600	103.20	20230105	1.19	N	012450	5000	2656 억	16469846	N	N	941	N	N
103	20240103	150253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133400	3700	2	2.85	69693905100	528438	152.61	129100	134200	127400	168600	90800	129700	131887.08	32.53	-91	26871	133166	131432	127966	126232	122766	132300	127100	2657	38900	5000	98570	100	1	50630000	67540	33.63	2.36	12	1.04	3967.00	56587.00	151000	20230727	-11.66	65600	20230105	103.35	134200	-0.60	20240103	124500	7.15	20240102	151000	-11.66	20230727	65600	103.35	20230105	1.19	N	012450	5000	2656 억	16469846	N	N	210	N	N
104	20240103	140252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	132700	3000	2	2.31	49796714800	379272	109.53	129100	133000	127400	168600	90800	129700	131295.98	32.53	-91	7624	133166	131432	127966	126232	122766	132300	127100	2657	38900	5000	98570	100	1	50630000	67186	33.45	2.35	12	0.75	3967.00	56587.00	151000	20230727	-12.12	65600	20230105	102.29	133000	-0.23	20240103	124500	6.59	20240102	151000	-12.12	20230727	65600	102.29	20230105	1.19	N	012450	5000	2656 억	16469846	N	N	210	N	N
105	20240103	130254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	132100	2400	2	1.85	42640245400	325242	93.93	129100	133000	127400	168600	90800	129700	131103.60	32.53	-91	6881	133166	131432	127966	126232	122766	132300	127100	2657	38900	5000	98570	100	1	50630000	66882	33.30	2.33	12	0.64	3967.00	56587.00	151000	20230727	-12.52	65600	20230105	101.37	133000	-0.68	20240103	124500	6.10	20240102	151000	-12.52	20230727	65600	101.37	20230105	1.19	N	012450	5000	2656 억	16469846	N	N	210	N	N
106	20240103	120256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	132600	2900	2	2.24	37828969100	288938	83.44	129100	133000	127400	168600	90800	129700	130924.64	32.53	-91	6093	133166	131432	127966	126232	122766	132300	127100	2657	38900	5000	98570	100	1	50630000	67135	33.43	2.34	12	0.57	3967.00	56587.00	151000	20230727	-12.19	65600	20230105	102.13	133000	-0.30	20240103	124500	6.51	20240102	151000	-12.19	20230727	65600	102.13	20230105	1.19	N	012450	5000	2656 억	16469846	N	N	210	N	N
107	20240103	110253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131800	2100	2	1.62	30779731400	235676	68.06	129100	133000	127400	168600	90800	129700	130602.31	32.53	-91	719	133166	131432	127966	126232	122766	132300	127100	2657	38900	5000	98570	100	1	50630000	66730	33.22	2.33	12	0.47	3967.00	56587.00	151000	20230727	-12.72	65600	20230105	100.91	133000	-0.90	20240103	124500	5.86	20240102	151000	-12.72	20230727	65600	100.91	20230105	1.19	N	012450	5000	2656 억	16469846	N	N	210	N	N
108	20240103	100252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131800	2100	2	1.62	21464332100	164702	47.57	129100	133000	127400	168600	90800	129700	130322.64	32.53	-91	-2843	133166	131432	127966	126232	122766	132300	127100	2657	38900	5000	98570	100	1	50630000	66730	33.22	2.33	12	0.33	3967.00	56587.00	151000	20230727	-12.72	65600	20230105	100.91	133000	-0.90	20240103	124500	5.86	20240102	151000	-12.72	20230727	65600	100.91	20230105	1.19	N	012450	5000	2656 억	16469846	N	N	210	N	N
109	20240103	090253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	128000	-1700	5	-1.31	2108837900	16373	4.73	129100	129400	128000	168600	90800	129700	128793.69	32.53	-91	-5614	133166	131432	127966	126232	122766	132300	127100	2657	38900	5000	98570	100	1	50630000	64806	32.27	2.26	12	0.03	3967.00	56587.00	151000	20230727	-15.23	65600	20230105	95.12	129700	-1.31	20240102	124500	2.81	20240102	151000	-15.23	20230727	65600	95.12	20230105	1.19	N	012450	5000	2656 억	16469846	N	N	210	N	N
110	20240102	160252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129700	5200	2	4.18	43903012200	344310	185.64	124700	129700	124500	161800	87200	124500	127504.05	32.49	-5292	14267	126100	125300	124400	123600	122700	124850	123150	2657	37300	5000	94620	100	1	50630000	65667	32.69	2.29	12	0.68	3967.00	56587.00	151000	20230727	-14.11	65600	20230105	97.71	129700	0.00	20240102	124500	4.18	20240102	151000	-14.11	20230727	65600	97.71	20230105	1.19	N	012450	5000	2656 억	16449664	N	N	210	N	N
111	20240102	150252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129300	4800	2	3.86	38310744400	301111	162.35	124700	129400	124500	161800	87200	124500	127233.95	32.49	-5292	15827	126100	125300	124400	123600	122700	124850	123150	2657	37300	5000	94620	100	1	50630000	65465	32.59	2.28	12	0.59	3967.00	56587.00	151000	20230727	-14.37	65600	20230105	97.10	129400	-0.08	20240102	124500	3.86	20240102	151000	-14.37	20230727	65600	97.10	20230105	1.19	N	012450	5000	2656 억	16449664	N	N	179	N	N
112	20240102	140253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	128200	3700	2	2.97	27505690400	217285	117.15	124700	128300	124500	161800	87200	124500	126590.89	32.49	-5292	12446	126100	125300	124400	123600	122700	124850	123150	2657	37300	5000	94620	100	1	50630000	64908	32.32	2.27	12	0.43	3967.00	56587.00	151000	20230727	-15.10	65600	20230105	95.43	128300	-0.08	20240102	124500	2.97	20240102	151000	-15.10	20230727	65600	95.43	20230105	1.19	N	012450	5000	2656 억	16449664	N	N	179	N	N
113	20240102	130252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126300	1800	2	1.45	18615955100	147399	79.47	124700	127400	124500	161800	87200	124500	126299.91	32.49	-5292	-3802	126100	125300	124400	123600	122700	124850	123150	2657	37300	5000	94620	100	1	50630000	63946	31.84	2.23	12	0.29	3967.00	56587.00	151000	20230727	-16.36	65600	20230105	92.53	127400	-0.86	20240102	124500	1.45	20240102	151000	-16.36	20230727	65600	92.53	20230105	1.19	N	012450	5000	2656 억	16449664	N	N	179	N	N
114	20240102	120252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126800	2300	2	1.85	15640466300	123914	66.81	124700	127400	124500	161800	87200	124500	126224.40	32.49	-5292	-775	126100	125300	124400	123600	122700	124850	123150	2657	37300	5000	94620	100	1	50630000	64199	31.96	2.24	12	0.24	3967.00	56587.00	151000	20230727	-16.03	65600	20230105	93.29	127400	-0.47	20240102	124500	1.85	20240102	151000	-16.03	20230727	65600	93.29	20230105	1.19	N	012450	5000	2656 억	16449664	N	N	179	N	N
115	20240102	110253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125900	1400	2	1.12	11324912900	89822	48.43	124700	127400	124500	161800	87200	124500	126086.89	32.49	-5292	-5046	126100	125300	124400	123600	122700	124850	123150	2657	37300	5000	94620	100	1	50630000	63743	31.74	2.22	12	0.18	3967.00	56587.00	151000	20230727	-16.62	65600	20230105	91.92	127400	-1.18	20240102	124500	1.12	20240102	151000	-16.62	20230727	65600	91.92	20230105	1.19	N	012450	5000	2656 억	16449664	N	N	179	N	N
116	20240102	100248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125100	600	2	0.48	1141527500	9147	4.93	124700	125500	124500	161800	87200	124500	124807.85	32.49	-5292	616	126100	125300	124400	123600	122700	124850	123150	2657	37300	5000	94620	100	1	50630000	63338	31.54	2.21	12	0.02	3967.00	56587.00	151000	20230727	-17.15	65600	20230105	90.70	125500	-0.32	20240102	124500	0.48	20240102	151000	-17.15	20230727	65600	90.70	20230105	1.19	N	012450	5000	2656 억	16449664	N	N	179	N	N
117	20240102	090247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124500	0	3	0.00	0	0	0.00	0	0	0	161800	87200	124500	0.00	32.49	-5292	0	126100	125300	124400	123600	122700	124850	123150	2657	37300	5000	94620	100	1	50630000	63034	31.38	2.20	12	0.00	3967.00	56587.00	151000	20230727	-17.55	65600	20230105	89.79	0	0.00	0	0	0.00	0	151000	-17.55	20230727	65600	89.79	20230105	1.19	N	012450	5000	2656 억	16449664	N	N	179	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History