KissMeData/009900/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

53 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	120247	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16880	210	2	1.26	1067553650	63585	48.59	16670	16940	16490	21650	11670	16670	16789.60	5.41	0	19411	17016	16842	16656	16482	16296	16750	16390	262	4980	500	12660	10	1	52470133	8857	10.33	2.31	12	0.12	1634.00	7315.00	25700	20230704	-34.32	15350	20230120	9.97	19160	-11.90	20240102	16470	2.49	20240122	25700	-34.32	20230704	15640	7.93	20231031	2.11	N	009900	500	262 억	2837086	N	N	1019	N	N
3	20240123	110246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16840	170	2	1.02	779683210	46557	35.58	16670	16870	16490	21650	11670	16670	16747.03	5.41	0	18306	17016	16842	16656	16482	16296	16750	16390	262	4980	500	12660	10	1	52470133	8836	10.31	2.30	12	0.09	1634.00	7315.00	25700	20230704	-34.47	15350	20230120	9.71	19160	-12.11	20240102	16470	2.25	20240122	25700	-34.47	20230704	15640	7.67	20231031	2.11	N	009900	500	262 억	2837086	N	N	1019	N	N
4	20240123	100246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16840	170	2	1.02	611569710	36571	27.95	16670	16850	16490	21650	11670	16670	16722.96	5.41	0	16492	17016	16842	16656	16482	16296	16750	16390	262	4980	500	12660	10	1	52470133	8836	10.31	2.30	12	0.07	1634.00	7315.00	25700	20230704	-34.47	15350	20230120	9.71	19160	-12.11	20240102	16470	2.25	20240122	25700	-34.47	20230704	15640	7.67	20231031	2.11	N	009900	500	262 억	2837086	N	N	1019	N	N
5	20240123	090246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16620	-50	5	-0.30	51319230	3089	2.36	16670	16670	16490	21650	11670	16670	16611.52	5.41	0	-1280	17016	16842	16656	16482	16296	16750	16390	262	4980	500	12660	10	1	52470133	8721	10.17	2.27	12	0.01	1634.00	7315.00	25700	20230704	-35.33	15350	20230120	8.27	19160	-13.26	20240102	16470	0.91	20240122	25700	-35.33	20230704	15640	6.27	20231031	2.11	N	009900	500	262 억	2837086	N	N	1019	N	N
6	20240119	160244	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16650	-130	5	-0.77	1967510160	116993	64.55	16820	17070	16560	21800	11750	16780	16817.99	5.40	0	-11218	17326	17052	16766	16492	16206	16910	16350	262	5020	500	12750	10	1	52470133	8736	10.19	2.28	12	0.22	1634.00	7315.00	25700	20230704	-35.21	15350	20230120	8.47	19160	-13.10	20240102	16480	1.03	20240118	25700	-35.21	20230704	15350	8.47	20230120	2.16	N	009900	500	262 억	2835127	N	N	38	N	N
7	20240119	150245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16640	-140	5	-0.83	1751223900	104007	57.38	16820	17070	16560	21800	11750	16780	16837.56	5.40	0	-6511	17326	17052	16766	16492	16206	16910	16350	262	5020	500	12750	10	1	52470133	8731	10.18	2.27	12	0.20	1634.00	7315.00	25700	20230704	-35.25	15350	20230120	8.40	19160	-13.15	20240102	16480	0.97	20240118	25700	-35.25	20230704	15350	8.40	20230120	2.16	N	009900	500	262 억	2835127	N	N	355	N	N
8	20240119	140243	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16700	-80	5	-0.48	1356894640	80287	44.30	16820	17070	16670	21800	11750	16780	16900.55	5.40	0	-5792	17326	17052	16766	16492	16206	16910	16350	262	5020	500	12750	10	1	52470133	8763	10.22	2.28	12	0.15	1634.00	7315.00	25700	20230704	-35.02	15350	20230120	8.79	19160	-12.84	20240102	16480	1.33	20240118	25700	-35.02	20230704	15350	8.79	20230120	2.16	N	009900	500	262 억	2835127	N	N	355	N	N
9	20240119	130245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16800	20	2	0.12	1045210340	61674	34.03	16820	17070	16800	21800	11750	16780	16947.34	5.40	0	-247	17326	17052	16766	16492	16206	16910	16350	262	5020	500	12750	10	1	52470133	8815	10.28	2.30	12	0.12	1634.00	7315.00	25700	20230704	-34.63	15350	20230120	9.45	19160	-12.32	20240102	16480	1.94	20240118	25700	-34.63	20230704	15350	9.45	20230120	2.16	N	009900	500	262 억	2835127	N	N	355	N	N
10	20240119	120246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16800	20	2	0.12	889668770	52424	28.92	16820	17070	16800	21800	11750	16780	16970.64	5.40	0	1758	17326	17052	16766	16492	16206	16910	16350	262	5020	500	12750	10	1	52470133	8815	10.28	2.30	12	0.10	1634.00	7315.00	25700	20230704	-34.63	15350	20230120	9.45	19160	-12.32	20240102	16480	1.94	20240118	25700	-34.63	20230704	15350	9.45	20230120	2.16	N	009900	500	262 억	2835127	N	N	355	N	N
11	20240119	110245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16970	190	2	1.13	691962030	40713	22.46	16820	17070	16820	21800	11750	16780	16996.10	5.40	0	4890	17326	17052	16766	16492	16206	16910	16350	262	5020	500	12750	10	1	52470133	8904	10.39	2.32	12	0.08	1634.00	7315.00	25700	20230704	-33.97	15350	20230120	10.55	19160	-11.43	20240102	16480	2.97	20240118	25700	-33.97	20230704	15350	10.55	20230120	2.16	N	009900	500	262 억	2835127	N	N	355	N	N
12	20240119	100249	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17020	240	2	1.43	484301430	28476	15.71	16820	17070	16820	21800	11750	16780	17007.35	5.40	0	8518	17326	17052	16766	16492	16206	16910	16350	262	5020	500	12750	10	1	52470133	8930	10.42	2.33	12	0.05	1634.00	7315.00	25700	20230704	-33.77	15350	20230120	10.88	19160	-11.17	20240102	16480	3.28	20240118	25700	-33.77	20230704	15350	10.88	20230120	2.16	N	009900	500	262 억	2835127	N	N	355	N	N
13	20240119	090245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17040	260	2	1.55	85650140	5059	2.79	16820	17040	16820	21800	11750	16780	16930.25	5.40	0	2798	17326	17052	16766	16492	16206	16910	16350	262	5020	500	12750	10	1	52470133	8941	10.43	2.33	12	0.01	1634.00	7315.00	25700	20230704	-33.70	15350	20230120	11.01	19160	-11.06	20240102	16480	3.40	20240118	25700	-33.70	20230704	15350	11.01	20230120	2.16	N	009900	500	262 억	2835127	N	N	355	N	N
14	20240118	160244	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16780	-100	5	-0.59	3030254840	180719	75.77	16800	17040	16480	21900	11820	16880	16767.76	5.43	0	-21261	17933	17406	17143	16616	16353	17275	16485	262	5020	500	12820	10	1	52470133	8804	10.27	2.29	12	0.34	1634.00	7315.00	25700	20230704	-34.71	15350	20230120	9.32	19160	-12.42	20240102	16480	1.82	20240118	25700	-34.71	20230704	15350	9.32	20230120	2.16	N	009900	500	262 억	2850537	N	N	355	N	N
15	20240118	150244	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16710	-170	5	-1.01	2736666950	163190	68.42	16800	17040	16480	21900	11820	16880	16769.82	5.43	0	-22829	17933	17406	17143	16616	16353	17275	16485	262	5020	500	12820	10	1	52470133	8768	10.23	2.28	12	0.31	1634.00	7315.00	25700	20230704	-34.98	15350	20230120	8.86	19160	-12.79	20240102	16480	1.40	20240118	25700	-34.98	20230704	15350	8.86	20230120	2.16	N	009900	500	262 억	2850537	N	N	171	N	N
16	20240118	140245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16600	-280	5	-1.66	2418345840	144053	60.40	16800	17040	16480	21900	11820	16880	16787.89	5.43	0	-31442	17933	17406	17143	16616	16353	17275	16485	262	5020	500	12820	10	1	52470133	8710	10.16	2.27	12	0.27	1634.00	7315.00	25700	20230704	-35.41	15350	20230120	8.14	19160	-13.36	20240102	16480	0.73	20240118	25700	-35.41	20230704	15350	8.14	20230120	2.16	N	009900	500	262 억	2850537	N	N	171	N	N
17	20240118	130244	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16790	-90	5	-0.53	1571620110	93164	39.06	16800	17040	16720	21900	11820	16880	16869.39	5.43	0	-18419	17933	17406	17143	16616	16353	17275	16485	262	5020	500	12820	10	1	52470133	8810	10.28	2.30	12	0.18	1634.00	7315.00	25700	20230704	-34.67	15350	20230120	9.38	19160	-12.37	20240102	16720	0.42	20240118	25700	-34.67	20230704	15350	9.38	20230120	2.16	N	009900	500	262 억	2850537	N	N	171	N	N
18	20240118	120245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16720	-160	5	-0.95	1328843550	78690	32.99	16800	17040	16720	21900	11820	16880	16887.07	5.43	0	-12904	17933	17406	17143	16616	16353	17275	16485	262	5020	500	12820	10	1	52470133	8773	10.23	2.29	12	0.15	1634.00	7315.00	25700	20230704	-34.94	15350	20230120	8.93	19160	-12.73	20240102	16720	0.00	20240118	25700	-34.94	20230704	15350	8.93	20230120	2.16	N	009900	500	262 억	2850537	N	N	171	N	N
19	20240118	110245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16840	-40	5	-0.24	832617440	49189	20.62	16800	17040	16800	21900	11820	16880	16926.91	5.43	0	3361	17933	17406	17143	16616	16353	17275	16485	262	5020	500	12820	10	1	52470133	8836	10.31	2.30	12	0.09	1634.00	7315.00	25700	20230704	-34.47	15350	20230120	9.71	19160	-12.11	20240102	16800	0.24	20240118	25700	-34.47	20230704	15350	9.71	20230120	2.16	N	009900	500	262 억	2850537	N	N	171	N	N
20	20240118	100244	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16950	70	2	0.41	353022390	20884	8.76	16800	17000	16800	21900	11820	16880	16903.97	5.43	0	3831	17933	17406	17143	16616	16353	17275	16485	262	5020	500	12820	10	1	52470133	8894	10.37	2.32	12	0.04	1634.00	7315.00	25700	20230704	-34.05	15350	20230120	10.42	19160	-11.53	20240102	16800	0.89	20240118	25700	-34.05	20230704	15350	10.42	20230120	2.16	N	009900	500	262 억	2850537	N	N	171	N	N
21	20240118	090243	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16900	20	2	0.12	99485090	5911	2.48	16800	16990	16800	21900	11820	16880	16830.48	5.43	0	2149	17933	17406	17143	16616	16353	17275	16485	262	5020	500	12820	10	1	52470133	8867	10.34	2.31	12	0.01	1634.00	7315.00	25700	20230704	-34.24	15350	20230120	10.10	19160	-11.80	20240102	16800	0.60	20240118	25700	-34.24	20230704	15350	10.10	20230120	2.16	N	009900	500	262 억	2850537	N	N	171	N	N
22	20240117	160243	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16880	-740	5	-4.20	4041659520	237153	198.88	17610	17670	16880	22900	12340	17620	17042.72	5.23	0	11017	18226	17922	17766	17462	17306	17845	17385	262	5280	500	13390	10	1	52470133	8857	10.33	2.31	12	0.45	1634.00	7315.00	25700	20230704	-34.32	15350	20230111	9.97	19160	-11.90	20240102	16880	0.00	20240117	25700	-34.32	20230704	15350	9.97	20230120	2.19	N	009900	500	262 억	2742215	N	N	171	N	N
23	20240117	150245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16890	-730	5	-4.14	3769684210	221051	185.38	17610	17670	16880	22900	12340	17620	17053.46	5.23	0	11728	18226	17922	17766	17462	17306	17845	17385	262	5280	500	13390	10	1	52470133	8862	10.34	2.31	12	0.42	1634.00	7315.00	25700	20230704	-34.28	15350	20230111	10.03	19160	-11.85	20240102	16880	0.06	20240117	25700	-34.28	20230704	15350	10.03	20230120	2.19	N	009900	500	262 억	2742215	N	N	328	N	N
24	20240117	140243	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16980	-640	5	-3.63	3257844040	190779	159.99	17610	17670	16880	22900	12340	17620	17076.53	5.23	0	21024	18226	17922	17766	17462	17306	17845	17385	262	5280	500	13390	10	1	52470133	8909	10.39	2.32	12	0.36	1634.00	7315.00	25700	20230704	-33.93	15350	20230111	10.62	19160	-11.38	20240102	16880	0.59	20240117	25700	-33.93	20230704	15350	10.62	20230120	2.19	N	009900	500	262 억	2742215	N	N	328	N	N
25	20240117	130244	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16900	-720	5	-4.09	3059073600	179074	150.18	17610	17670	16880	22900	12340	17620	17082.73	5.23	0	21383	18226	17922	17766	17462	17306	17845	17385	262	5280	500	13390	10	1	52470133	8867	10.34	2.31	12	0.34	1634.00	7315.00	25700	20230704	-34.24	15350	20230111	10.10	19160	-11.80	20240102	16880	0.12	20240117	25700	-34.24	20230704	15350	10.10	20230120	2.19	N	009900	500	262 억	2742215	N	N	328	N	N
26	20240117	120245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16950	-670	5	-3.80	2720207350	159042	133.38	17610	17670	16890	22900	12340	17620	17103.70	5.23	0	23364	18226	17922	17766	17462	17306	17845	17385	262	5280	500	13390	10	1	52470133	8894	10.37	2.32	12	0.30	1634.00	7315.00	25700	20230704	-34.05	15350	20230111	10.42	19160	-11.53	20240102	16890	0.36	20240117	25700	-34.05	20230704	15350	10.42	20230120	2.19	N	009900	500	262 억	2742215	N	N	328	N	N
27	20240117	110245	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17000	-620	5	-3.52	2415856090	141128	118.35	17610	17670	16890	22900	12340	17620	17118.19	5.23	0	22352	18226	17922	17766	17462	17306	17845	17385	262	5280	500	13390	10	1	52470133	8920	10.40	2.32	12	0.27	1634.00	7315.00	25700	20230704	-33.85	15350	20230111	10.75	19160	-11.27	20240102	16890	0.65	20240117	25700	-33.85	20230704	15350	10.75	20230120	2.19	N	009900	500	262 억	2742215	N	N	328	N	N
28	20240117	100244	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17070	-550	5	-3.12	1325173320	76918	64.51	17610	17670	17030	22900	12340	17620	17228.39	5.23	0	1707	18226	17922	17766	17462	17306	17845	17385	262	5280	500	13390	10	1	52470133	8957	10.45	2.33	12	0.15	1634.00	7315.00	25700	20230704	-33.58	15350	20230111	11.21	19160	-10.91	20240102	17030	0.23	20240117	25700	-33.58	20230704	15350	11.21	20230120	2.19	N	009900	500	262 억	2742215	N	N	328	N	N
29	20240117	090244	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17660	40	2	0.23	43397930	2464	2.07	17610	17670	17600	22900	12340	17620	17612.80	5.23	0	1385	18226	17922	17766	17462	17306	17845	17385	262	5280	500	13390	10	1	52470133	9266	10.81	2.41	12	0.00	1634.00	7315.00	25700	20230704	-31.28	15350	20230111	15.05	19160	-7.83	20240102	17600	0.34	20240117	25700	-31.28	20230704	15350	15.05	20230120	2.19	N	009900	500	262 억	2742215	N	N	328	N	N
30	20240116	160243	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17620	-400	5	-2.22	2088685140	117489	128.38	17910	18070	17610	23400	12620	18020	17778.12	5.26	0	-25757	18340	18180	18090	17930	17840	18135	17885	262	5380	500	13690	10	1	52470133	9245	10.78	2.41	12	0.22	1634.00	7315.00	25700	20230704	-31.44	15200	20230110	15.92	19160	-8.04	20240102	17610	0.06	20240116	25700	-31.44	20230704	15350	14.79	20230120	2.19	N	009900	500	262 억	2758226	N	N	328	N	N
31	20240116	150244	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17630	-390	5	-2.16	1875086810	105382	115.15	17910	18070	17610	23400	12620	18020	17793.24	5.26	0	-24354	18340	18180	18090	17930	17840	18135	17885	262	5380	500	13690	10	1	52470133	9250	10.79	2.41	12	0.20	1634.00	7315.00	25700	20230704	-31.40	15200	20230110	15.99	19160	-7.99	20240102	17610	0.11	20240116	25700	-31.40	20230704	15350	14.85	20230120	2.19	N	009900	500	262 억	2758226	N	N	282	N	N
32	20240116	140244	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17810	-210	5	-1.17	1344081760	75384	82.37	17910	18070	17700	23400	12620	18020	17829.80	5.26	0	-13015	18340	18180	18090	17930	17840	18135	17885	262	5380	500	13690	10	1	52470133	9345	10.90	2.43	12	0.14	1634.00	7315.00	25700	20230704	-30.70	15200	20230110	17.17	19160	-7.05	20240102	17700	0.62	20240116	25700	-30.70	20230704	15350	16.03	20230120	2.19	N	009900	500	262 억	2758226	N	N	282	N	N
33	20240116	130244	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17840	-180	5	-1.00	1218320040	68331	74.66	17910	18070	17700	23400	12620	18020	17829.68	5.26	0	-12181	18340	18180	18090	17930	17840	18135	17885	262	5380	500	13690	10	1	52470133	9361	10.92	2.44	12	0.13	1634.00	7315.00	25700	20230704	-30.58	15200	20230110	17.37	19160	-6.89	20240102	17700	0.79	20240116	25700	-30.58	20230704	15350	16.22	20230120	2.19	N	009900	500	262 억	2758226	N	N	282	N	N
34	20240116	120243	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17790	-230	5	-1.28	1143656380	64141	70.08	17910	18070	17700	23400	12620	18020	17830.35	5.26	0	-11379	18340	18180	18090	17930	17840	18135	17885	262	5380	500	13690	10	1	52470133	9334	10.89	2.43	12	0.12	1634.00	7315.00	25700	20230704	-30.78	15200	20230110	17.04	19160	-7.15	20240102	17700	0.51	20240116	25700	-30.78	20230704	15350	15.90	20230120	2.19	N	009900	500	262 억	2758226	N	N	282	N	N
35	20240116	110243	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17790	-230	5	-1.28	1008104750	56524	61.76	17910	18070	17700	23400	12620	18020	17834.99	5.26	0	-12466	18340	18180	18090	17930	17840	18135	17885	262	5380	500	13690	10	1	52470133	9334	10.89	2.43	12	0.11	1634.00	7315.00	25700	20230704	-30.78	15200	20230110	17.04	19160	-7.15	20240102	17700	0.51	20240116	25700	-30.78	20230704	15350	15.90	20230120	2.19	N	009900	500	262 억	2758226	N	N	282	N	N
36	20240116	100243	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17740	-280	5	-1.55	669375710	37425	40.89	17910	18070	17740	23400	12620	18020	17885.79	5.26	0	-13680	18340	18180	18090	17930	17840	18135	17885	262	5380	500	13690	10	1	52470133	9308	10.86	2.43	12	0.07	1634.00	7315.00	25700	20230704	-30.97	15200	20230110	16.71	19160	-7.41	20240102	17740	0.00	20240116	25700	-30.97	20230704	15350	15.57	20230120	2.19	N	009900	500	262 억	2758226	N	N	282	N	N
37	20240116	090242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17900	-120	5	-0.67	113772230	6356	6.95	17910	18000	17850	23400	12620	18020	17899.97	5.26	0	-3992	18340	18180	18090	17930	17840	18135	17885	262	5380	500	13690	10	1	52470133	9392	10.95	2.45	12	0.01	1634.00	7315.00	25700	20230704	-30.35	15200	20230110	17.76	19160	-6.58	20240102	17850	0.28	20240116	25700	-30.35	20230704	15350	16.61	20230120	2.19	N	009900	500	262 억	2758226	N	N	282	N	N
38	20240115	160242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18020	-90	5	-0.50	1629990960	90153	86.78	18060	18250	18000	23500	12680	18110	18080.51	5.22	-1093	19906	18503	18306	18173	17976	17843	18240	17910	262	5390	500	13760	10	1	52470133	9455	11.03	2.46	12	0.17	1634.00	7315.00	25700	20230704	-29.88	14900	20230109	20.94	19160	-5.95	20240102	18000	0.11	20240115	25700	-29.88	20230704	15350	17.39	20230120	2.20	N	009900	500	262 억	2740266	N	N	282	N	N
39	20240115	150244	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18060	-50	5	-0.28	1494816460	82654	79.56	18060	18250	18000	23500	12680	18110	18085.23	5.22	-1093	19611	18503	18306	18173	17976	17843	18240	17910	262	5390	500	13760	10	1	52470133	9476	11.05	2.47	12	0.16	1634.00	7315.00	25700	20230704	-29.73	14900	20230109	21.21	19160	-5.74	20240102	18000	0.33	20240115	25700	-29.73	20230704	15350	17.65	20230120	2.20	N	009900	500	262 억	2740266	N	N	144	N	N
40	20240115	140244	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18090	-20	5	-0.11	994915670	54922	52.87	18060	18250	18010	23500	12680	18110	18115.07	5.22	-1093	10218	18503	18306	18173	17976	17843	18240	17910	262	5390	500	13760	10	1	52470133	9492	11.07	2.47	12	0.10	1634.00	7315.00	25700	20230704	-29.61	14900	20230109	21.41	19160	-5.58	20240102	18010	0.44	20240115	25700	-29.61	20230704	15350	17.85	20230120	2.20	N	009900	500	262 억	2740266	N	N	144	N	N
41	20240115	130242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18080	-30	5	-0.17	854389620	47161	45.40	18060	18250	18010	23500	12680	18110	18116.44	5.22	-1093	8161	18503	18306	18173	17976	17843	18240	17910	262	5390	500	13760	10	1	52470133	9487	11.06	2.47	12	0.09	1634.00	7315.00	25700	20230704	-29.65	14900	20230109	21.34	19160	-5.64	20240102	18010	0.39	20240115	25700	-29.65	20230704	15350	17.79	20230120	2.20	N	009900	500	262 억	2740266	N	N	144	N	N
42	20240115	120242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18150	40	2	0.22	770347840	42519	40.93	18060	18250	18010	23500	12680	18110	18117.73	5.22	-1093	7766	18503	18306	18173	17976	17843	18240	17910	262	5390	500	13760	10	1	52470133	9523	11.11	2.48	12	0.08	1634.00	7315.00	25700	20230704	-29.38	14900	20230109	21.81	19160	-5.27	20240102	18010	0.78	20240115	25700	-29.38	20230704	15350	18.24	20230120	2.20	N	009900	500	262 억	2740266	N	N	144	N	N
43	20240115	110242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18050	-60	5	-0.33	673763550	37180	35.79	18060	18250	18010	23500	12680	18110	18121.67	5.22	-1093	7709	18503	18306	18173	17976	17843	18240	17910	262	5390	500	13760	10	1	52470133	9471	11.05	2.47	12	0.07	1634.00	7315.00	25700	20230704	-29.77	14900	20230109	21.14	19160	-5.79	20240102	18010	0.22	20240115	25700	-29.77	20230704	15350	17.59	20230120	2.20	N	009900	500	262 억	2740266	N	N	144	N	N
44	20240115	100242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18230	120	2	0.66	489610860	27023	26.01	18060	18230	18010	23500	12680	18110	18118.30	5.22	-1093	11022	18503	18306	18173	17976	17843	18240	17910	262	5390	500	13760	10	1	52470133	9565	11.16	2.49	12	0.05	1634.00	7315.00	25700	20230704	-29.07	14900	20230109	22.35	19160	-4.85	20240102	18010	1.22	20240115	25700	-29.07	20230704	15350	18.76	20230120	2.20	N	009900	500	262 억	2740266	N	N	144	N	N
45	20240115	090243	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18050	-60	5	-0.33	29211800	1617	1.56	18060	18110	18040	23500	12680	18110	18065.35	5.22	-1093	133	18503	18306	18173	17976	17843	18240	17910	262	5390	500	13760	10	1	52470133	9471	11.05	2.47	12	0.00	1634.00	7315.00	25700	20230704	-29.77	14900	20230109	21.14	19160	-5.79	20240102	18030	0.11	20240110	25700	-29.77	20230704	15350	17.59	20230120	2.20	N	009900	500	262 억	2740266	N	N	144	N	N
46	20240112	160242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18110	-100	5	-0.55	1880564190	103635	100.73	18180	18370	18040	23650	12750	18210	18146.18	5.22	0	946	18463	18336	18273	18146	18083	18305	18115	262	5440	500	13830	10	1	52470133	9502	11.08	2.48	12	0.20	1634.00	7315.00	25700	20230704	-29.53	14300	20230106	26.64	19160	-5.48	20240102	18030	0.44	20240110	25700	-29.53	20230704	15350	17.98	20230120	2.18	N	009900	500	262 억	2740417	N	N	144	N	N
47	20240112	150242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18120	-90	5	-0.49	1772881480	97692	94.95	18180	18370	18040	23650	12750	18210	18147.66	5.22	0	1360	18463	18336	18273	18146	18083	18305	18115	262	5440	500	13830	10	1	52470133	9508	11.09	2.48	12	0.19	1634.00	7315.00	25700	20230704	-29.49	14300	20230106	26.71	19160	-5.43	20240102	18030	0.50	20240110	25700	-29.49	20230704	15350	18.05	20230120	2.18	N	009900	500	262 억	2740417	N	N	58	N	N
48	20240112	140243	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18100	-110	5	-0.60	1466454190	80752	78.49	18180	18370	18080	23650	12750	18210	18159.97	5.22	0	-2175	18463	18336	18273	18146	18083	18305	18115	262	5440	500	13830	10	1	52470133	9497	11.08	2.47	12	0.15	1634.00	7315.00	25700	20230704	-29.57	14300	20230106	26.57	19160	-5.53	20240102	18030	0.39	20240110	25700	-29.57	20230704	15350	17.92	20230120	2.18	N	009900	500	262 억	2740417	N	N	58	N	N
49	20240112	130241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18150	-60	5	-0.33	1163470850	64016	62.22	18180	18370	18100	23650	12750	18210	18174.69	5.22	0	-197	18463	18336	18273	18146	18083	18305	18115	262	5440	500	13830	10	1	52470133	9523	11.11	2.48	12	0.12	1634.00	7315.00	25700	20230704	-29.38	14300	20230106	26.92	19160	-5.27	20240102	18030	0.67	20240110	25700	-29.38	20230704	15350	18.24	20230120	2.18	N	009900	500	262 억	2740417	N	N	58	N	N
50	20240112	120241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18170	-40	5	-0.22	1026079530	56445	54.86	18180	18370	18100	23650	12750	18210	18178.39	5.22	0	-512	18463	18336	18273	18146	18083	18305	18115	262	5440	500	13830	10	1	52470133	9534	11.12	2.48	12	0.11	1634.00	7315.00	25700	20230704	-29.30	14300	20230106	27.06	19160	-5.17	20240102	18030	0.78	20240110	25700	-29.30	20230704	15350	18.37	20230120	2.18	N	009900	500	262 억	2740417	N	N	58	N	N
51	20240112	110241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18170	-40	5	-0.22	933630380	51351	49.91	18180	18370	18100	23650	12750	18210	18181.35	5.22	0	-2047	18463	18336	18273	18146	18083	18305	18115	262	5440	500	13830	10	1	52470133	9534	11.12	2.48	12	0.10	1634.00	7315.00	25700	20230704	-29.30	14300	20230106	27.06	19160	-5.17	20240102	18030	0.78	20240110	25700	-29.30	20230704	15350	18.37	20230120	2.18	N	009900	500	262 억	2740417	N	N	58	N	N
52	20240112	100242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18110	-100	5	-0.55	773145570	42502	41.31	18180	18370	18100	23650	12750	18210	18190.80	5.22	0	-6359	18463	18336	18273	18146	18083	18305	18115	262	5440	500	13830	10	1	52470133	9502	11.08	2.48	12	0.08	1634.00	7315.00	25700	20230704	-29.53	14300	20230106	26.64	19160	-5.48	20240102	18030	0.44	20240110	25700	-29.53	20230704	15350	17.98	20230120	2.18	N	009900	500	262 억	2740417	N	N	58	N	N
53	20240112	090242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18340	130	2	0.71	72500380	3956	3.84	18180	18370	18180	23650	12750	18210	18326.72	5.22	0	-1492	18463	18336	18273	18146	18083	18305	18115	262	5440	500	13830	10	1	52470133	9623	11.22	2.51	12	0.01	1634.00	7315.00	25700	20230704	-28.64	14300	20230106	28.25	19160	-4.28	20240102	18030	1.72	20240110	25700	-28.64	20230704	15350	19.48	20230120	2.18	N	009900	500	262 억	2740417	N	N	58	N	N
54	20240111	160240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18210	-40	5	-0.22	1871858540	102400	97.23	18320	18400	18210	23700	12780	18250	18279.88	5.18	0	2801	18476	18362	18196	18082	17916	18420	18140	262	5450	500	13870	10	1	52470133	9555	11.14	2.49	12	0.20	1634.00	7315.00	25700	20230704	-29.14	14300	20230106	27.34	19160	-4.96	20240102	18030	1.00	20240110	25700	-29.14	20230704	15350	18.63	20230111	2.16	N	009900	500	262 억	2719064	N	N	58	N	N
55	20240111	150242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18290	40	2	0.22	1439388480	78679	74.70	18320	18400	18210	23700	12780	18250	18294.44	5.18	0	12220	18476	18362	18196	18082	17916	18420	18140	262	5450	500	13870	10	1	52470133	9597	11.19	2.50	12	0.15	1634.00	7315.00	25700	20230704	-28.83	14300	20230106	27.90	19160	-4.54	20240102	18030	1.44	20240110	25700	-28.83	20230704	15350	19.15	20230111	2.16	N	009900	500	262 억	2719064	N	N	120	N	N
56	20240111	140241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18240	-10	5	-0.05	1186383100	64848	61.57	18320	18400	18210	23700	12780	18250	18294.83	5.18	0	3713	18476	18362	18196	18082	17916	18420	18140	262	5450	500	13870	10	1	52470133	9571	11.16	2.49	12	0.12	1634.00	7315.00	25700	20230704	-29.03	14300	20230106	27.55	19160	-4.80	20240102	18030	1.16	20240110	25700	-29.03	20230704	15350	18.83	20230111	2.16	N	009900	500	262 억	2719064	N	N	120	N	N
57	20240111	130240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18260	10	2	0.05	1053748950	57586	54.68	18320	18400	18210	23700	12780	18250	18298.70	5.18	0	3536	18476	18362	18196	18082	17916	18420	18140	262	5450	500	13870	10	1	52470133	9581	11.18	2.50	12	0.11	1634.00	7315.00	25700	20230704	-28.95	14300	20230106	27.69	19160	-4.70	20240102	18030	1.28	20240110	25700	-28.95	20230704	15350	18.96	20230111	2.16	N	009900	500	262 억	2719064	N	N	120	N	N
58	20240111	120241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18270	20	2	0.11	843565140	46068	43.74	18320	18400	18250	23700	12780	18250	18311.30	5.18	0	7532	18476	18362	18196	18082	17916	18420	18140	262	5450	500	13870	10	1	52470133	9586	11.18	2.50	12	0.09	1634.00	7315.00	25700	20230704	-28.91	14300	20230106	27.76	19160	-4.65	20240102	18030	1.33	20240110	25700	-28.91	20230704	15350	19.02	20230111	2.16	N	009900	500	262 억	2719064	N	N	120	N	N
59	20240111	110241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18270	20	2	0.11	638927300	34862	33.10	18320	18400	18250	23700	12780	18250	18327.33	5.18	0	10018	18476	18362	18196	18082	17916	18420	18140	262	5450	500	13870	10	1	52470133	9586	11.18	2.50	12	0.07	1634.00	7315.00	25700	20230704	-28.91	14300	20230106	27.76	19160	-4.65	20240102	18030	1.33	20240110	25700	-28.91	20230704	15350	19.02	20230111	2.16	N	009900	500	262 억	2719064	N	N	120	N	N
60	20240111	100241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18310	60	2	0.33	469218220	25583	24.29	18320	18400	18250	23700	12780	18250	18341.02	5.18	0	9982	18476	18362	18196	18082	17916	18420	18140	262	5450	500	13870	10	1	52470133	9607	11.21	2.50	12	0.05	1634.00	7315.00	25700	20230704	-28.75	14300	20230106	28.04	19160	-4.44	20240102	18030	1.55	20240110	25700	-28.75	20230704	15350	19.28	20230111	2.16	N	009900	500	262 억	2719064	N	N	120	N	N
61	20240111	090241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18370	120	2	0.66	41257210	2249	2.14	18320	18390	18300	23700	12780	18250	18344.69	5.18	0	516	18476	18362	18196	18082	17916	18420	18140	262	5450	500	13870	10	1	52470133	9639	11.24	2.51	12	0.00	1634.00	7315.00	25700	20230704	-28.52	14300	20230106	28.46	19160	-4.12	20240102	18030	1.89	20240110	25700	-28.52	20230704	15350	19.67	20230111	2.16	N	009900	500	262 억	2719064	N	N	120	N	N
62	20240110	160240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18250	0	3	0.00	1909413350	105166	118.43	18190	18310	18030	23700	12780	18250	18156.07	5.09	-294	4280	18690	18470	18360	18140	18030	18415	18085	262	5450	500	13870	10	1	52470133	9576	11.17	2.49	12	0.20	1634.00	7315.00	25700	20230704	-28.99	14300	20230104	27.62	19160	-4.75	20240102	18030	1.22	20240110	25700	-28.99	20230704	15200	20.07	20230110	2.17	N	009900	500	262 억	2668202	N	N	120	N	N
63	20240110	150240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18250	0	3	0.00	1782406500	98209	110.60	18190	18310	18030	23700	12780	18250	18149.11	5.09	-294	3485	18690	18470	18360	18140	18030	18415	18085	262	5450	500	13870	10	1	52470133	9576	11.17	2.49	12	0.19	1634.00	7315.00	25700	20230704	-28.99	14300	20230104	27.62	19160	-4.75	20240102	18030	1.22	20240110	25700	-28.99	20230704	15200	20.07	20230110	2.17	N	009900	500	262 억	2668202	N	N	50	N	N
64	20240110	140241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18250	0	3	0.00	1597424860	88076	99.19	18190	18310	18030	23700	12780	18250	18136.89	5.09	-294	2677	18690	18470	18360	18140	18030	18415	18085	262	5450	500	13870	10	1	52470133	9576	11.17	2.49	12	0.17	1634.00	7315.00	25700	20230704	-28.99	14300	20230104	27.62	19160	-4.75	20240102	18030	1.22	20240110	25700	-28.99	20230704	15200	20.07	20230110	2.17	N	009900	500	262 억	2668202	N	N	50	N	N
65	20240110	130241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18180	-70	5	-0.38	1390068700	76712	86.39	18190	18300	18030	23700	12780	18250	18120.61	5.09	-294	-1716	18690	18470	18360	18140	18030	18415	18085	262	5450	500	13870	10	1	52470133	9539	11.13	2.49	12	0.15	1634.00	7315.00	25700	20230704	-29.26	14300	20230104	27.13	19160	-5.11	20240102	18030	0.83	20240110	25700	-29.26	20230704	15200	19.61	20230110	2.17	N	009900	500	262 억	2668202	N	N	50	N	N
66	20240110	120241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18110	-140	5	-0.77	1276402480	70453	79.34	18190	18300	18030	23700	12780	18250	18117.07	5.09	-294	-2406	18690	18470	18360	18140	18030	18415	18085	262	5450	500	13870	10	1	52470133	9502	11.08	2.48	12	0.13	1634.00	7315.00	25700	20230704	-29.53	14300	20230104	26.64	19160	-5.48	20240102	18030	0.44	20240110	25700	-29.53	20230704	15200	19.14	20230110	2.17	N	009900	500	262 억	2668202	N	N	50	N	N
67	20240110	110241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18190	-60	5	-0.33	1109987230	61273	69.00	18190	18300	18030	23700	12780	18250	18115.43	5.09	-294	-1311	18690	18470	18360	18140	18030	18415	18085	262	5450	500	13870	10	1	52470133	9544	11.13	2.49	12	0.12	1634.00	7315.00	25700	20230704	-29.22	14300	20230104	27.20	19160	-5.06	20240102	18030	0.89	20240110	25700	-29.22	20230704	15200	19.67	20230110	2.17	N	009900	500	262 억	2668202	N	N	50	N	N
68	20240110	100240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18070	-180	5	-0.99	968827900	53480	60.23	18190	18300	18030	23700	12780	18250	18115.70	5.09	-294	-2684	18690	18470	18360	18140	18030	18415	18085	262	5450	500	13870	10	1	52470133	9481	11.06	2.47	12	0.10	1634.00	7315.00	25700	20230704	-29.69	14300	20230104	26.36	19160	-5.69	20240102	18030	0.22	20240110	25700	-29.69	20230704	15200	18.88	20230110	2.17	N	009900	500	262 억	2668202	N	N	50	N	N
69	20240110	090240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18240	-10	5	-0.05	36997750	2034	2.29	18190	18250	18160	23700	12780	18250	18189.59	5.09	-294	239	18690	18470	18360	18140	18030	18415	18085	262	5450	500	13870	10	1	52470133	9571	11.16	2.49	12	0.00	1634.00	7315.00	25700	20230704	-29.03	14300	20230104	27.55	19160	-4.80	20240102	18110	0.72	20240105	25700	-29.03	20230704	15200	20.00	20230110	2.17	N	009900	500	262 억	2668202	N	N	50	N	N
70	20240109	160240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18250	-100	5	-0.54	1622409090	88486	117.86	18450	18580	18250	23850	12850	18350	18335.75	5.09	-735	-2499	18563	18456	18363	18256	18163	18510	18310	262	5500	500	13940	10	1	52470133	9576	11.17	2.49	12	0.17	1634.00	7315.00	25700	20230704	-28.99	13900	20230103	31.29	19160	-4.75	20240102	18110	0.77	20240105	25700	-28.99	20230704	14900	22.48	20230109	2.18	N	009900	500	262 억	2668413	N	N	50	N	N
71	20240109	150241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18270	-80	5	-0.44	1422881100	77558	103.30	18450	18580	18250	23850	12850	18350	18346.03	5.09	-735	-2590	18563	18456	18363	18256	18163	18510	18310	262	5500	500	13940	10	1	52470133	9586	11.18	2.50	12	0.15	1634.00	7315.00	25700	20230704	-28.91	13900	20230103	31.44	19160	-4.65	20240102	18110	0.88	20240105	25700	-28.91	20230704	14900	22.62	20230109	2.18	N	009900	500	262 억	2668413	N	N	959	N	N
72	20240109	140240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18260	-90	5	-0.49	1267055190	69032	91.95	18450	18580	18250	23850	12850	18350	18354.61	5.09	-735	-3733	18563	18456	18363	18256	18163	18510	18310	262	5500	500	13940	10	1	52470133	9581	11.18	2.50	12	0.13	1634.00	7315.00	25700	20230704	-28.95	13900	20230103	31.37	19160	-4.70	20240102	18110	0.83	20240105	25700	-28.95	20230704	14900	22.55	20230109	2.18	N	009900	500	262 억	2668413	N	N	959	N	N
73	20240109	130240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18280	-70	5	-0.38	1039000760	56551	75.32	18450	18580	18260	23850	12850	18350	18372.81	5.09	-735	-4284	18563	18456	18363	18256	18163	18510	18310	262	5500	500	13940	10	1	52470133	9592	11.19	2.50	12	0.11	1634.00	7315.00	25700	20230704	-28.87	13900	20230103	31.51	19160	-4.59	20240102	18110	0.94	20240105	25700	-28.87	20230704	14900	22.68	20230109	2.18	N	009900	500	262 억	2668413	N	N	959	N	N
74	20240109	120241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18320	-30	5	-0.16	732215060	39789	53.00	18450	18580	18310	23850	12850	18350	18402.45	5.09	-735	1025	18563	18456	18363	18256	18163	18510	18310	262	5500	500	13940	10	1	52470133	9613	11.21	2.50	12	0.08	1634.00	7315.00	25700	20230704	-28.72	13900	20230103	31.80	19160	-4.38	20240102	18110	1.16	20240105	25700	-28.72	20230704	14900	22.95	20230109	2.18	N	009900	500	262 억	2668413	N	N	959	N	N
75	20240109	110240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18330	-20	5	-0.11	561716370	30485	40.60	18450	18580	18320	23850	12850	18350	18425.99	5.09	-735	311	18563	18456	18363	18256	18163	18510	18310	262	5500	500	13940	10	1	52470133	9618	11.22	2.51	12	0.06	1634.00	7315.00	25700	20230704	-28.68	13900	20230103	31.87	19160	-4.33	20240102	18110	1.21	20240105	25700	-28.68	20230704	14900	23.02	20230109	2.18	N	009900	500	262 억	2668413	N	N	959	N	N
76	20240109	100240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18430	80	2	0.44	374088960	20278	27.01	18450	18580	18410	23850	12850	18350	18448.02	5.09	-735	2267	18563	18456	18363	18256	18163	18510	18310	262	5500	500	13940	10	1	52470133	9670	11.28	2.52	12	0.04	1634.00	7315.00	25700	20230704	-28.29	13900	20230103	32.59	19160	-3.81	20240102	18110	1.77	20240105	25700	-28.29	20230704	14900	23.69	20230109	2.18	N	009900	500	262 억	2668413	N	N	959	N	N
77	20240109	090240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18500	150	2	0.82	79898770	4324	5.76	18450	18580	18450	23850	12850	18350	18477.98	5.09	-735	2404	18563	18456	18363	18256	18163	18510	18310	262	5500	500	13940	10	1	52470133	9707	11.32	2.53	12	0.01	1634.00	7315.00	25700	20230704	-28.02	13900	20230103	33.09	19160	-3.44	20240102	18110	2.15	20240105	25700	-28.02	20230704	14900	24.16	20230109	2.18	N	009900	500	262 억	2668413	N	N	959	N	N
78	20240108	160240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18350	10	2	0.05	1372290970	74621	81.37	18270	18470	18270	23800	12840	18340	18390.19	5.07	-64	14343	18626	18482	18296	18152	17966	18555	18225	262	5460	500	13930	10	1	52470133	9628	11.23	2.51	12	0.14	1634.00	7315.00	25700	20230704	-28.60	13900	20230103	32.01	19160	-4.23	20240102	18110	1.33	20240105	25700	-28.60	20230704	14900	23.15	20230109	2.18	N	009900	500	262 억	2661133	N	N	959	N	N
79	20240108	150240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18360	20	2	0.11	1225937280	66649	72.67	18270	18470	18270	23800	12840	18340	18393.93	5.07	-64	13796	18626	18482	18296	18152	17966	18555	18225	262	5460	500	13930	10	1	52470133	9634	11.24	2.51	12	0.13	1634.00	7315.00	25700	20230704	-28.56	13900	20230103	32.09	19160	-4.18	20240102	18110	1.38	20240105	25700	-28.56	20230704	14900	23.22	20230109	2.18	N	009900	500	262 억	2661133	N	N	187	N	N
80	20240108	140240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18390	50	2	0.27	952280400	51770	56.45	18270	18470	18270	23800	12840	18340	18394.45	5.07	-64	8766	18626	18482	18296	18152	17966	18555	18225	262	5460	500	13930	10	1	52470133	9649	11.25	2.51	12	0.10	1634.00	7315.00	25700	20230704	-28.44	13900	20230103	32.30	19160	-4.02	20240102	18110	1.55	20240105	25700	-28.44	20230704	14900	23.42	20230109	2.18	N	009900	500	262 억	2661133	N	N	187	N	N
81	20240108	130239	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18380	40	2	0.22	827144190	44964	49.03	18270	18470	18270	23800	12840	18340	18395.70	5.07	-64	5978	18626	18482	18296	18152	17966	18555	18225	262	5460	500	13930	10	1	52470133	9644	11.25	2.51	12	0.09	1634.00	7315.00	25700	20230704	-28.48	13900	20230103	32.23	19160	-4.07	20240102	18110	1.49	20240105	25700	-28.48	20230704	14900	23.36	20230109	2.18	N	009900	500	262 억	2661133	N	N	187	N	N
82	20240108	120241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18410	70	2	0.38	706764310	38418	41.89	18270	18470	18270	23800	12840	18340	18396.70	5.07	-64	6019	18626	18482	18296	18152	17966	18555	18225	262	5460	500	13930	10	1	52470133	9660	11.27	2.52	12	0.07	1634.00	7315.00	25700	20230704	-28.37	13900	20230103	32.45	19160	-3.91	20240102	18110	1.66	20240105	25700	-28.37	20230704	14900	23.56	20230109	2.18	N	009900	500	262 억	2661133	N	N	187	N	N
83	20240108	110240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18370	30	2	0.16	596847310	32436	35.37	18270	18470	18270	23800	12840	18340	18400.77	5.07	-64	5042	18626	18482	18296	18152	17966	18555	18225	262	5460	500	13930	10	1	52470133	9639	11.24	2.51	12	0.06	1634.00	7315.00	25700	20230704	-28.52	13900	20230103	32.16	19160	-4.12	20240102	18110	1.44	20240105	25700	-28.52	20230704	14900	23.29	20230109	2.18	N	009900	500	262 억	2661133	N	N	187	N	N
84	20240108	100242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18430	90	2	0.49	321755310	17506	19.09	18270	18450	18270	23800	12840	18340	18379.72	5.07	-64	2576	18626	18482	18296	18152	17966	18555	18225	262	5460	500	13930	10	1	52470133	9670	11.28	2.52	12	0.03	1634.00	7315.00	25700	20230704	-28.29	13900	20230103	32.59	19160	-3.81	20240102	18110	1.77	20240105	25700	-28.29	20230704	14900	23.69	20230109	2.18	N	009900	500	262 억	2661133	N	N	187	N	N
85	20240108	090239	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18340	0	3	0.00	18855140	1030	1.12	18270	18430	18270	23800	12840	18340	18305.93	5.07	-64	506	18626	18482	18296	18152	17966	18555	18225	262	5460	500	13930	10	1	52470133	9623	11.22	2.51	12	0.00	1634.00	7315.00	25700	20230704	-28.64	13900	20230103	31.94	19160	-4.28	20240102	18110	1.27	20240105	25700	-28.64	20230704	14900	23.09	20230109	2.18	N	009900	500	262 억	2661133	N	N	187	N	N
86	20240105	160239	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18340	140	2	0.77	1676099900	91504	54.33	18110	18440	18110	23650	12740	18200	18317.24	5.08	84	6104	18560	18380	18270	18090	17980	18325	18035	262	5450	500	13830	10	1	52470133	9623	11.22	2.51	12	0.17	1634.00	7315.00	25700	20230704	-28.64	13900	20230103	31.94	19160	-4.28	20240102	18110	1.27	20240105	25700	-28.64	20230704	14300	28.25	20230106	2.15	N	009900	500	262 억	2663440	N	N	176	N	N
87	20240105	150239	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18370	170	2	0.93	1541435000	84166	49.97	18110	18440	18110	23650	12740	18200	18314.24	5.08	84	5629	18560	18380	18270	18090	17980	18325	18035	262	5450	500	13830	10	1	52470133	9639	11.24	2.51	12	0.16	1634.00	7315.00	25700	20230704	-28.52	13900	20230103	32.16	19160	-4.12	20240102	18110	1.44	20240105	25700	-28.52	20230704	14300	28.46	20230106	2.15	N	009900	500	262 억	2663440	N	N	747	N	N
88	20240105	140239	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18280	80	2	0.44	1174117420	64176	38.11	18110	18380	18110	23650	12740	18200	18295.29	5.08	84	6305	18560	18380	18270	18090	17980	18325	18035	262	5450	500	13830	10	1	52470133	9592	11.19	2.50	12	0.12	1634.00	7315.00	25700	20230704	-28.87	13900	20230103	31.51	19160	-4.59	20240102	18110	0.94	20240105	25700	-28.87	20230704	14300	27.83	20230106	2.15	N	009900	500	262 억	2663440	N	N	747	N	N
89	20240105	130239	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18340	140	2	0.77	927054900	50676	30.09	18110	18380	18110	23650	12740	18200	18293.79	5.08	84	8630	18560	18380	18270	18090	17980	18325	18035	262	5450	500	13830	10	1	52470133	9623	11.22	2.51	12	0.10	1634.00	7315.00	25700	20230704	-28.64	13900	20230103	31.94	19160	-4.28	20240102	18110	1.27	20240105	25700	-28.64	20230704	14300	28.25	20230106	2.15	N	009900	500	262 억	2663440	N	N	747	N	N
90	20240105	120240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18330	130	2	0.71	823046580	45010	26.73	18110	18380	18110	23650	12740	18200	18285.88	5.08	84	8549	18560	18380	18270	18090	17980	18325	18035	262	5450	500	13830	10	1	52470133	9618	11.22	2.51	12	0.09	1634.00	7315.00	25700	20230704	-28.68	13900	20230103	31.87	19160	-4.33	20240102	18110	1.21	20240105	25700	-28.68	20230704	14300	28.18	20230106	2.15	N	009900	500	262 억	2663440	N	N	747	N	N
91	20240105	110238	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18360	160	2	0.88	701506930	38380	22.79	18110	18370	18110	23650	12740	18200	18277.95	5.08	84	6732	18560	18380	18270	18090	17980	18325	18035	262	5450	500	13830	10	1	52470133	9634	11.24	2.51	12	0.07	1634.00	7315.00	25700	20230704	-28.56	13900	20230103	32.09	19160	-4.18	20240102	18110	1.38	20240105	25700	-28.56	20230704	14300	28.39	20230106	2.15	N	009900	500	262 억	2663440	N	N	747	N	N
92	20240105	100240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18350	150	2	0.82	397950050	21812	12.95	18110	18360	18110	23650	12740	18200	18244.57	5.08	84	4596	18560	18380	18270	18090	17980	18325	18035	262	5450	500	13830	10	1	52470133	9628	11.23	2.51	12	0.04	1634.00	7315.00	25700	20230704	-28.60	13900	20230103	32.01	19160	-4.23	20240102	18110	1.33	20240105	25700	-28.60	20230704	14300	28.32	20230106	2.15	N	009900	500	262 억	2663440	N	N	747	N	N
93	20240105	090239	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18200	0	3	0.00	55629720	3071	1.82	18110	18200	18110	23650	12740	18200	18114.22	5.08	84	611	18560	18380	18270	18090	17980	18325	18035	262	5450	500	13830	10	1	52470133	9550	11.14	2.49	12	0.01	1634.00	7315.00	25700	20230704	-29.18	13900	20230103	30.94	19160	-5.01	20240102	18110	0.50	20240105	25700	-29.18	20230704	14300	27.27	20230106	2.15	N	009900	500	262 억	2663440	N	N	747	N	N
94	20240104	160238	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18200	-370	5	-1.99	3029881220	165972	84.73	18400	18450	18160	24100	13000	18570	18255.38	5.08	0	-17341	19236	18902	18726	18392	18216	18815	18305	262	5530	500	14110	10	1	52470133	9550	11.14	2.49	12	0.32	1634.00	7315.00	25700	20230704	-29.18	13900	20230103	30.94	19160	-5.01	20240102	18160	0.22	20240104	25700	-29.18	20230704	14300	27.27	20230104	2.17	N	009900	500	262 억	2663683	N	N	701	N	N
95	20240104	150239	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18210	-360	5	-1.94	2851412960	156174	79.73	18400	18450	18160	24100	13000	18570	18257.84	5.08	0	-17904	19236	18902	18726	18392	18216	18815	18305	262	5530	500	14110	10	1	52470133	9555	11.14	2.49	12	0.30	1634.00	7315.00	25700	20230704	-29.14	13900	20230103	31.01	19160	-4.96	20240102	18160	0.28	20240104	25700	-29.14	20230704	14300	27.34	20230104	2.17	N	009900	500	262 억	2663683	N	N	3069	N	N
96	20240104	140239	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18270	-300	5	-1.62	2598912440	142323	72.66	18400	18450	18160	24100	13000	18570	18260.57	5.08	0	-19385	19236	18902	18726	18392	18216	18815	18305	262	5530	500	14110	10	1	52470133	9586	11.18	2.50	12	0.27	1634.00	7315.00	25700	20230704	-28.91	13900	20230103	31.44	19160	-4.65	20240102	18160	0.61	20240104	25700	-28.91	20230704	14300	27.76	20230104	2.17	N	009900	500	262 억	2663683	N	N	3069	N	N
97	20240104	130239	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18200	-370	5	-1.99	2242169710	122738	62.66	18400	18450	18160	24100	13000	18570	18267.83	5.08	0	-20527	19236	18902	18726	18392	18216	18815	18305	262	5530	500	14110	10	1	52470133	9550	11.14	2.49	12	0.23	1634.00	7315.00	25700	20230704	-29.18	13900	20230103	30.94	19160	-5.01	20240102	18160	0.22	20240104	25700	-29.18	20230704	14300	27.27	20230104	2.17	N	009900	500	262 억	2663683	N	N	3069	N	N
98	20240104	120238	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18180	-390	5	-2.10	2070383180	113299	57.84	18400	18450	18160	24100	13000	18570	18273.52	5.08	0	-21275	19236	18902	18726	18392	18216	18815	18305	262	5530	500	14110	10	1	52470133	9539	11.13	2.49	12	0.22	1634.00	7315.00	25700	20230704	-29.26	13900	20230103	30.79	19160	-5.11	20240102	18160	0.11	20240104	25700	-29.26	20230704	14300	27.13	20230104	2.17	N	009900	500	262 억	2663683	N	N	3069	N	N
99	20240104	110238	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18180	-390	5	-2.10	1792802770	98025	50.04	18400	18450	18160	24100	13000	18570	18289.12	5.08	0	-19871	19236	18902	18726	18392	18216	18815	18305	262	5530	500	14110	10	1	52470133	9539	11.13	2.49	12	0.19	1634.00	7315.00	25700	20230704	-29.26	13900	20230103	30.79	19160	-5.11	20240102	18160	0.11	20240104	25700	-29.26	20230704	14300	27.13	20230104	2.17	N	009900	500	262 억	2663683	N	N	3069	N	N
100	20240104	100238	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18350	-220	5	-1.18	934985780	50968	26.02	18400	18450	18160	24100	13000	18570	18344.38	5.08	0	-1961	19236	18902	18726	18392	18216	18815	18305	262	5530	500	14110	10	1	52470133	9628	11.23	2.51	12	0.10	1634.00	7315.00	25700	20230704	-28.60	13900	20230103	32.01	19160	-4.23	20240102	18160	1.05	20240104	25700	-28.60	20230704	14300	28.32	20230104	2.17	N	009900	500	262 억	2663683	N	N	3069	N	N
101	20240104	090239	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18220	-350	5	-1.88	246691980	13457	6.87	18400	18450	18160	24100	13000	18570	18331.14	5.08	0	892	19236	18902	18726	18392	18216	18815	18305	262	5530	500	14110	10	1	52470133	9560	11.15	2.49	12	0.03	1634.00	7315.00	25700	20230704	-29.11	13900	20230103	31.08	19160	-4.91	20240102	18160	0.33	20240104	25700	-29.11	20230704	14300	27.41	20230104	2.17	N	009900	500	262 억	2663683	N	N	3069	N	N
102	20240103	160238	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18570	-550	5	-2.88	3634963670	194081	119.03	19060	19060	18550	24850	13390	19120	18729.51	5.11	0	-57462	19313	19216	19063	18966	18813	19265	19015	262	5730	500	14530	10	1	52470133	9744	11.36	2.54	12	0.37	1634.00	7315.00	25700	20230704	-27.74	13900	20230103	33.60	19160	-3.08	20240102	18550	0.11	20240103	25700	-27.74	20230704	13900	33.60	20230103	2.21	N	009900	500	262 억	2683679	N	N	3069	N	N
103	20240103	150237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18610	-510	5	-2.67	3252404140	173486	106.40	19060	19060	18600	24850	13390	19120	18747.31	5.11	0	-52256	19313	19216	19063	18966	18813	19265	19015	262	5730	500	14530	10	1	52470133	9765	11.39	2.54	12	0.33	1634.00	7315.00	25700	20230704	-27.59	13900	20230103	33.88	19160	-2.87	20240102	18600	0.05	20240103	25700	-27.59	20230704	13900	33.88	20230103	2.21	N	009900	500	262 억	2683679	N	N	987	N	N
104	20240103	140236	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18700	-420	5	-2.20	2606034600	138806	85.13	19060	19060	18690	24850	13390	19120	18774.60	5.11	0	-46011	19313	19216	19063	18966	18813	19265	19015	262	5730	500	14530	10	1	52470133	9812	11.44	2.56	12	0.26	1634.00	7315.00	25700	20230704	-27.24	13900	20230103	34.53	19160	-2.40	20240102	18690	0.05	20240103	25700	-27.24	20230704	13900	34.53	20230103	2.21	N	009900	500	262 억	2683679	N	N	987	N	N
105	20240103	130238	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18720	-400	5	-2.09	2145421050	114191	70.03	19060	19060	18720	24850	13390	19120	18787.95	5.11	0	-39622	19313	19216	19063	18966	18813	19265	19015	262	5730	500	14530	10	1	52470133	9822	11.46	2.56	12	0.22	1634.00	7315.00	25700	20230704	-27.16	13900	20230103	34.68	19160	-2.30	20240102	18720	0.00	20240103	25700	-27.16	20230704	13900	34.68	20230103	2.21	N	009900	500	262 억	2683679	N	N	987	N	N
106	20240103	120240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18770	-350	5	-1.83	1641022570	87274	53.52	19060	19060	18720	24850	13390	19120	18803.04	5.11	0	-31408	19313	19216	19063	18966	18813	19265	19015	262	5730	500	14530	10	1	52470133	9849	11.49	2.57	12	0.17	1634.00	7315.00	25700	20230704	-26.96	13900	20230103	35.04	19160	-2.04	20240102	18720	0.27	20240103	25700	-26.96	20230704	13900	35.04	20230103	2.21	N	009900	500	262 억	2683679	N	N	987	N	N
107	20240103	110238	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18770	-350	5	-1.83	1348946950	71708	43.98	19060	19060	18720	24850	13390	19120	18811.58	5.11	0	-26974	19313	19216	19063	18966	18813	19265	19015	262	5730	500	14530	10	1	52470133	9849	11.49	2.57	12	0.14	1634.00	7315.00	25700	20230704	-26.96	13900	20230103	35.04	19160	-2.04	20240102	18720	0.27	20240103	25700	-26.96	20230704	13900	35.04	20230103	2.21	N	009900	500	262 억	2683679	N	N	987	N	N
108	20240103	100237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18800	-320	5	-1.67	867316050	46028	28.23	19060	19060	18720	24850	13390	19120	18843.11	5.11	0	-16643	19313	19216	19063	18966	18813	19265	19015	262	5730	500	14530	10	1	52470133	9864	11.51	2.57	12	0.09	1634.00	7315.00	25700	20230704	-26.85	13900	20230103	35.25	19160	-1.88	20240102	18720	0.43	20240103	25700	-26.85	20230704	13900	35.25	20230103	2.21	N	009900	500	262 억	2683679	N	N	987	N	N
109	20240103	090237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18970	-150	5	-0.78	98488010	5183	3.18	19060	19060	18960	24850	13390	19120	19001.67	5.11	0	-2800	19313	19216	19063	18966	18813	19265	19015	262	5730	500	14530	10	1	52470133	9954	11.61	2.59	12	0.01	1634.00	7315.00	25700	20230704	-26.19	13900	20230103	36.47	19160	-0.99	20240102	18910	0.32	20240102	25700	-26.19	20230704	13900	36.47	20230103	2.21	N	009900	500	262 억	2683679	N	N	987	N	N
110	20240102	160237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19120	110	2	0.58	3070010420	161259	78.62	19060	19160	18910	24700	13310	19010	19037.53	5.12	0	4359	19543	19276	18953	18686	18363	19410	18820	262	5690	500	14440	10	1	52470133	10032	11.70	2.61	12	0.31	1634.00	7315.00	25700	20230704	-25.60	13900	20230103	37.55	19160	-0.21	20240102	18910	1.11	20240102	25700	-25.60	20230704	13900	37.55	20230103	2.21	N	009900	500	262 억	2685304	N	N	987	N	N
111	20240102	150237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19110	100	2	0.53	2828435240	148622	72.46	19060	19160	18910	24700	13310	19010	19031.07	5.12	0	5715	19543	19276	18953	18686	18363	19410	18820	262	5690	500	14440	10	1	52470133	10027	11.70	2.61	12	0.28	1634.00	7315.00	25700	20230704	-25.64	13900	20230103	37.48	19160	-0.26	20240102	18910	1.06	20240102	25700	-25.64	20230704	13900	37.48	20230103	2.21	N	009900	500	262 억	2685304	N	N	1030	N	N
112	20240102	140238	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19120	110	2	0.58	2162786520	113820	55.49	19060	19130	18910	24700	13310	19010	19001.81	5.12	0	-6640	19543	19276	18953	18686	18363	19410	18820	262	5690	500	14440	10	1	52470133	10032	11.70	2.61	12	0.22	1634.00	7315.00	25700	20230704	-25.60	13900	20230103	37.55	19130	-0.05	20240102	18910	1.11	20240102	25700	-25.60	20230704	13900	37.55	20230103	2.21	N	009900	500	262 억	2685304	N	N	1030	N	N
113	20240102	130237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18960	-50	5	-0.26	1600492940	84298	41.10	19060	19100	18910	24700	13310	19010	18986.13	5.12	0	-18029	19543	19276	18953	18686	18363	19410	18820	262	5690	500	14440	10	1	52470133	9948	11.60	2.59	12	0.16	1634.00	7315.00	25700	20230704	-26.23	13900	20230103	36.40	19100	-0.73	20240102	18910	0.26	20240102	25700	-26.23	20230704	13900	36.40	20230103	2.21	N	009900	500	262 억	2685304	N	N	1030	N	N
114	20240102	120237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18930	-80	5	-0.42	1204304250	63362	30.89	19060	19100	18920	24700	13310	19010	19006.73	5.12	0	-16554	19543	19276	18953	18686	18363	19410	18820	262	5690	500	14440	10	1	52470133	9933	11.59	2.59	12	0.12	1634.00	7315.00	25700	20230704	-26.34	13900	20230103	36.19	19100	-0.89	20240102	18920	0.05	20240102	25700	-26.34	20230704	13900	36.19	20230103	2.21	N	009900	500	262 억	2685304	N	N	1030	N	N
115	20240102	110237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19000	-10	5	-0.05	783531120	41160	20.07	19060	19100	18950	24700	13310	19010	19036.23	5.12	0	-16237	19543	19276	18953	18686	18363	19410	18820	262	5690	500	14440	10	1	52470133	9969	11.63	2.60	12	0.08	1634.00	7315.00	25700	20230704	-26.07	13900	20230103	36.69	19100	-0.52	20240102	18950	0.26	20240102	25700	-26.07	20230704	13900	36.69	20230103	2.21	N	009900	500	262 억	2685304	N	N	1030	N	N
116	20240102	100234	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18990	-20	5	-0.11	179433240	9421	4.59	19060	19080	18990	24700	13310	19010	19046.10	5.12	0	-7556	19543	19276	18953	18686	18363	19410	18820	262	5690	500	14440	10	1	52470133	9964	11.62	2.60	12	0.02	1634.00	7315.00	25700	20230704	-26.11	13900	20230103	36.62	19080	-0.47	20240102	18990	0.00	20240102	25700	-26.11	20230704	13900	36.62	20230103	2.21	N	009900	500	262 억	2685304	N	N	1030	N	N
117	20240102	090232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19010	0	3	0.00	0	0	0.00	0	0	0	24700	13310	19010	0.00	5.12	0	0	19543	19276	18953	18686	18363	19410	18820	262	5690	500	14440	10	1	52470133	9975	11.63	2.60	12	0.00	1634.00	7315.00	25700	20230704	-26.03	13900	20230103	36.76	0	0.00	0	0	0.00	0	25700	-26.03	20230704	13900	36.76	20230103	2.21	N	009900	500	262 억	2685304	N	N	1030	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History