KissMeData/329180/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 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	121152	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118400	-600	5	-0.50	11596281800	96089	154.04	122700	124400	117300	154700	83300	119000	120682.79	7.43	0	2331	122000	120500	119500	118000	117000	120000	117500	4439	35700	5000	90440	100	1	88773116	105107	-29.85	1.99	12	0.11	-3966.00	59566.00	149700	20230719	-20.91	91500	20230313	29.40	128500	-7.86	20240102	113700	4.13	20240117	149700	-20.91	20230719	91500	29.40	20230313	0.16	N	329180	5000	4438 억	6598805	N	N	185	N	N
3	20240123	111147	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119200	200	2	0.17	10489784600	86764	139.09	122700	124400	117300	154700	83300	119000	120900.28	7.43	0	6323	122000	120500	119500	118000	117000	120000	117500	4439	35700	5000	90440	100	1	88773116	105818	-30.06	2.00	12	0.10	-3966.00	59566.00	149700	20230719	-20.37	91500	20230313	30.27	128500	-7.24	20240102	113700	4.84	20240117	149700	-20.37	20230719	91500	30.27	20230313	0.16	N	329180	5000	4438 억	6598805	N	N	185	N	N
4	20240123	101147	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118600	-400	5	-0.34	9231598400	76181	122.13	122700	124400	117300	154700	83300	119000	121179.92	7.43	0	7982	122000	120500	119500	118000	117000	120000	117500	4439	35700	5000	90440	100	1	88773116	105285	-29.90	1.99	12	0.09	-3966.00	59566.00	149700	20230719	-20.77	91500	20230313	29.62	128500	-7.70	20240102	113700	4.31	20240117	149700	-20.77	20230719	91500	29.62	20230313	0.16	N	329180	5000	4438 억	6598805	N	N	185	N	N
5	20240123	091148	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122900	3900	2	3.28	3747699300	30380	48.70	122700	124400	122000	154700	83300	119000	123361.31	7.43	0	11647	122000	120500	119500	118000	117000	120000	117500	4439	35700	5000	90440	100	1	88773116	109102	-30.99	2.06	12	0.03	-3966.00	59566.00	149700	20230719	-17.90	91500	20230313	34.32	128500	-4.36	20240102	113700	8.09	20240117	149700	-17.90	20230719	91500	34.32	20230313	0.16	N	329180	5000	4438 억	6598805	N	N	185	N	N
6	20240119	161140	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120000	4800	2	4.17	8890360600	74857	81.73	115800	120000	115800	149700	80700	115200	118763.32	7.43	0	-1498	118800	117000	115600	113800	112400	117900	114700	4439	34500	5000	87550	100	1	88773116	106528	-30.26	2.01	12	0.08	-3966.00	59566.00	149700	20230719	-19.84	91500	20230313	31.15	128500	-6.61	20240102	113700	5.54	20240117	149700	-19.84	20230719	91500	31.15	20230313	0.16	N	329180	5000	4438 억	6592995	N	N	68	N	N
7	20240119	151143	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119800	4600	2	3.99	8091862200	68200	74.46	115800	119900	115800	149700	80700	115200	118649.01	7.43	0	-3866	118800	117000	115600	113800	112400	117900	114700	4439	34500	5000	87550	100	1	88773116	106350	-30.21	2.01	12	0.08	-3966.00	59566.00	149700	20230719	-19.97	91500	20230313	30.93	128500	-6.77	20240102	113700	5.36	20240117	149700	-19.97	20230719	91500	30.93	20230313	0.16	N	329180	5000	4438 억	6592995	N	N	51	N	N
8	20240119	141140	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119000	3800	2	3.30	6540665300	55237	60.31	115800	119900	115800	149700	80700	115200	118410.94	7.43	0	-3562	118800	117000	115600	113800	112400	117900	114700	4439	34500	5000	87550	100	1	88773116	105640	-30.01	2.00	12	0.06	-3966.00	59566.00	149700	20230719	-20.51	91500	20230313	30.05	128500	-7.39	20240102	113700	4.66	20240117	149700	-20.51	20230719	91500	30.05	20230313	0.16	N	329180	5000	4438 억	6592995	N	N	51	N	N
9	20240119	131141	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119600	4400	2	3.82	5348241600	45269	49.42	115800	119800	115800	149700	80700	115200	118143.58	7.43	0	50	118800	117000	115600	113800	112400	117900	114700	4439	34500	5000	87550	100	1	88773116	106173	-30.16	2.01	12	0.05	-3966.00	59566.00	149700	20230719	-20.11	91500	20230313	30.71	128500	-6.93	20240102	113700	5.19	20240117	149700	-20.11	20230719	91500	30.71	20230313	0.16	N	329180	5000	4438 억	6592995	N	N	51	N	N
10	20240119	121146	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118200	3000	2	2.60	4330816100	36699	40.07	115800	118900	115800	149700	80700	115200	118009.10	7.43	0	-335	118800	117000	115600	113800	112400	117900	114700	4439	34500	5000	87550	100	1	88773116	104930	-29.80	1.98	12	0.04	-3966.00	59566.00	149700	20230719	-21.04	91500	20230313	29.18	128500	-8.02	20240102	113700	3.96	20240117	149700	-21.04	20230719	91500	29.18	20230313	0.16	N	329180	5000	4438 억	6592995	N	N	51	N	N
11	20240119	111145	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118300	3100	2	2.69	3319116100	28165	30.75	115800	118700	115800	149700	80700	115200	117845.41	7.43	0	408	118800	117000	115600	113800	112400	117900	114700	4439	34500	5000	87550	100	1	88773116	105019	-29.83	1.99	12	0.03	-3966.00	59566.00	149700	20230719	-20.98	91500	20230313	29.29	128500	-7.94	20240102	113700	4.05	20240117	149700	-20.98	20230719	91500	29.29	20230313	0.16	N	329180	5000	4438 억	6592995	N	N	51	N	N
12	20240119	101149	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118300	3100	2	2.69	2165476500	18389	20.08	115800	118700	115800	149700	80700	115200	117759.34	7.43	0	-675	118800	117000	115600	113800	112400	117900	114700	4439	34500	5000	87550	100	1	88773116	105019	-29.83	1.99	12	0.02	-3966.00	59566.00	149700	20230719	-20.98	91500	20230313	29.29	128500	-7.94	20240102	113700	4.05	20240117	149700	-20.98	20230719	91500	29.29	20230313	0.16	N	329180	5000	4438 억	6592995	N	N	51	N	N
13	20240119	091142	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	117300	2100	2	1.82	696652100	5954	6.50	115800	117900	115800	149700	80700	115200	117005.73	7.43	0	-1307	118800	117000	115600	113800	112400	117900	114700	4439	34500	5000	87550	100	1	88773116	104131	-29.58	1.97	12	0.01	-3966.00	59566.00	149700	20230719	-21.64	91500	20230313	28.20	128500	-8.72	20240102	113700	3.17	20240117	149700	-21.64	20230719	91500	28.20	20230313	0.16	N	329180	5000	4438 억	6592995	N	N	51	N	N
14	20240118	161139	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115200	1300	2	1.14	10566285800	91030	90.51	114400	117400	114200	148000	79800	113900	116077.46	7.44	0	6410	120833	117366	115533	112066	110233	116450	111150	4439	34100	5000	86560	100	1	88773116	102267	-29.05	1.93	12	0.10	-3966.00	59566.00	149700	20230719	-23.05	91500	20230313	25.90	128500	-10.35	20240102	113700	1.32	20240117	149700	-23.05	20230719	91500	25.90	20230313	0.16	N	329180	5000	4438 억	6606936	N	N	51	N	N
15	20240118	151139	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115700	1800	2	1.58	9544712300	82169	81.70	114400	117400	114200	148000	79800	113900	116160.13	7.44	0	6199	120833	117366	115533	112066	110233	116450	111150	4439	34100	5000	86560	100	1	88773116	102710	-29.17	1.94	12	0.09	-3966.00	59566.00	149700	20230719	-22.71	91500	20230313	26.45	128500	-9.96	20240102	113700	1.76	20240117	149700	-22.71	20230719	91500	26.45	20230313	0.16	N	329180	5000	4438 억	6606936	N	N	24	N	N
16	20240118	141140	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115500	1600	2	1.40	8862962600	76270	75.84	114400	117400	114200	148000	79800	113900	116205.76	7.44	0	3909	120833	117366	115533	112066	110233	116450	111150	4439	34100	5000	86560	100	1	88773116	102533	-29.12	1.94	12	0.09	-3966.00	59566.00	149700	20230719	-22.85	91500	20230313	26.23	128500	-10.12	20240102	113700	1.58	20240117	149700	-22.85	20230719	91500	26.23	20230313	0.16	N	329180	5000	4438 억	6606936	N	N	24	N	N
17	20240118	131138	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116700	2800	2	2.46	7176896200	61746	61.39	114400	117400	114200	148000	79800	113900	116233.40	7.44	0	6394	120833	117366	115533	112066	110233	116450	111150	4439	34100	5000	86560	100	1	88773116	103598	-29.43	1.96	12	0.07	-3966.00	59566.00	149700	20230719	-22.04	91500	20230313	27.54	128500	-9.18	20240102	113700	2.64	20240117	149700	-22.04	20230719	91500	27.54	20230313	0.16	N	329180	5000	4438 억	6606936	N	N	24	N	N
18	20240118	121141	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116300	2400	2	2.11	6402833300	55102	54.79	114400	117400	114200	148000	79800	113900	116200.57	7.44	0	4372	120833	117366	115533	112066	110233	116450	111150	4439	34100	5000	86560	100	1	88773116	103243	-29.32	1.95	12	0.06	-3966.00	59566.00	149700	20230719	-22.31	91500	20230313	27.10	128500	-9.49	20240102	113700	2.29	20240117	149700	-22.31	20230719	91500	27.10	20230313	0.16	N	329180	5000	4438 억	6606936	N	N	24	N	N
19	20240118	111141	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116200	2300	2	2.02	5446232300	46880	46.61	114400	117400	114200	148000	79800	113900	116174.96	7.44	0	5675	120833	117366	115533	112066	110233	116450	111150	4439	34100	5000	86560	100	1	88773116	103154	-29.30	1.95	12	0.05	-3966.00	59566.00	149700	20230719	-22.38	91500	20230313	26.99	128500	-9.57	20240102	113700	2.20	20240117	149700	-22.38	20230719	91500	26.99	20230313	0.16	N	329180	5000	4438 억	6606936	N	N	24	N	N
20	20240118	101137	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	117300	3400	2	2.99	4021848400	34690	34.49	114400	117300	114200	148000	79800	113900	115938.12	7.44	0	5327	120833	117366	115533	112066	110233	116450	111150	4439	34100	5000	86560	100	1	88773116	104131	-29.58	1.97	12	0.04	-3966.00	59566.00	149700	20230719	-21.64	91500	20230313	28.20	128500	-8.72	20240102	113700	3.17	20240117	149700	-21.64	20230719	91500	28.20	20230313	0.16	N	329180	5000	4438 억	6606936	N	N	24	N	N
21	20240118	091138	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115400	1500	2	1.32	844685200	7328	7.29	114400	116000	114200	148000	79800	113900	115272.30	7.44	0	-2207	120833	117366	115533	112066	110233	116450	111150	4439	34100	5000	86560	100	1	88773116	102444	-29.10	1.94	12	0.01	-3966.00	59566.00	149700	20230719	-22.91	91500	20230313	26.12	128500	-10.19	20240102	113700	1.50	20240117	149700	-22.91	20230719	91500	26.12	20230313	0.16	N	329180	5000	4438 억	6606936	N	N	24	N	N
22	20240117	161135	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113900	-5000	5	-4.21	11515560100	100066	233.40	119000	119000	113700	154500	83300	118900	115084.25	7.44	0	6884	121900	120400	119500	118000	117100	119950	117550	4439	35600	5000	90360	100	1	88773116	101113	-28.72	1.91	12	0.11	-3966.00	59566.00	149700	20230719	-23.91	91500	20230313	24.48	128500	-11.36	20240102	113700	0.18	20240117	149700	-23.91	20230719	91500	24.48	20230313	0.16	N	329180	5000	4438 억	6606777	N	N	24	N	N
23	20240117	151139	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113900	-5000	5	-4.21	10767973600	93502	218.09	119000	119000	113700	154500	83300	118900	115162.99	7.44	0	5539	121900	120400	119500	118000	117100	119950	117550	4439	35600	5000	90360	100	1	88773116	101113	-28.72	1.91	12	0.11	-3966.00	59566.00	149700	20230719	-23.91	91500	20230313	24.48	128500	-11.36	20240102	113700	0.18	20240117	149700	-23.91	20230719	91500	24.48	20230313	0.16	N	329180	5000	4438 억	6606777	N	N	2	N	N
24	20240117	141135	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114100	-4800	5	-4.04	9186440100	79621	185.71	119000	119000	113900	154500	83300	118900	115377.06	7.44	0	3840	121900	120400	119500	118000	117100	119950	117550	4439	35600	5000	90360	100	1	88773116	101290	-28.77	1.92	12	0.09	-3966.00	59566.00	149700	20230719	-23.78	91500	20230313	24.70	128500	-11.21	20240102	113900	0.18	20240117	149700	-23.78	20230719	91500	24.70	20230313	0.16	N	329180	5000	4438 억	6606777	N	N	2	N	N
25	20240117	131136	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113900	-5000	5	-4.21	8045710400	69644	162.44	119000	119000	113900	154500	83300	118900	115526.21	7.44	0	2982	121900	120400	119500	118000	117100	119950	117550	4439	35600	5000	90360	100	1	88773116	101113	-28.72	1.91	12	0.08	-3966.00	59566.00	149700	20230719	-23.91	91500	20230313	24.48	128500	-11.36	20240102	113900	0.00	20240117	149700	-23.91	20230719	91500	24.48	20230313	0.16	N	329180	5000	4438 억	6606777	N	N	2	N	N
26	20240117	121138	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114700	-4200	5	-3.53	6671659700	57645	134.46	119000	119000	114600	154500	83300	118900	115736.95	7.44	0	2778	121900	120400	119500	118000	117100	119950	117550	4439	35600	5000	90360	100	1	88773116	101823	-28.92	1.93	12	0.06	-3966.00	59566.00	149700	20230719	-23.38	91500	20230313	25.36	128500	-10.74	20240102	114600	0.09	20240117	149700	-23.38	20230719	91500	25.36	20230313	0.16	N	329180	5000	4438 억	6606777	N	N	2	N	N
27	20240117	111139	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115200	-3700	5	-3.11	5378639900	46393	108.21	119000	119000	114900	154500	83300	118900	115936.39	7.44	0	3087	121900	120400	119500	118000	117100	119950	117550	4439	35600	5000	90360	100	1	88773116	102267	-29.05	1.93	12	0.05	-3966.00	59566.00	149700	20230719	-23.05	91500	20230313	25.90	128500	-10.35	20240102	114900	0.26	20240117	149700	-23.05	20230719	91500	25.90	20230313	0.16	N	329180	5000	4438 억	6606777	N	N	2	N	N
28	20240117	101136	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115700	-3200	5	-2.69	2886772100	24796	57.84	119000	119000	115300	154500	83300	118900	116420.78	7.44	0	-113	121900	120400	119500	118000	117100	119950	117550	4439	35600	5000	90360	100	1	88773116	102710	-29.17	1.94	12	0.03	-3966.00	59566.00	149700	20230719	-22.71	91500	20230313	26.45	128500	-9.96	20240102	115300	0.35	20240117	149700	-22.71	20230719	91500	26.45	20230313	0.16	N	329180	5000	4438 억	6606777	N	N	2	N	N
29	20240117	091139	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116600	-2300	5	-1.93	720537600	6143	14.33	119000	119000	116200	154500	83300	118900	117293.83	7.44	0	-888	121900	120400	119500	118000	117100	119950	117550	4439	35600	5000	90360	100	1	88773116	103509	-29.40	1.96	12	0.01	-3966.00	59566.00	149700	20230719	-22.11	91500	20230313	27.43	128500	-9.26	20240102	116200	0.34	20240117	149700	-22.11	20230719	91500	27.43	20230313	0.16	N	329180	5000	4438 억	6606777	N	N	2	N	N
30	20240116	161134	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118900	-2300	5	-1.90	5095582700	42695	54.08	120400	121000	118600	157500	84900	121200	119348.96	7.45	0	-9611	123266	122232	120366	119332	117466	122750	119850	4439	36300	5000	92110	100	1	88773116	105551	-29.98	2.00	12	0.05	-3966.00	59566.00	149700	20230719	-20.57	91500	20230313	29.95	128500	-7.47	20240102	118200	0.59	20240112	149700	-20.57	20230719	91500	29.95	20230313	0.16	N	329180	5000	4438 억	6612185	N	N	2	N	N
31	20240116	151131	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118900	-2300	5	-1.90	4586259100	38411	48.66	120400	121000	118600	157500	84900	121200	119399.63	7.45	0	-8681	123266	122232	120366	119332	117466	122750	119850	4439	36300	5000	92110	100	1	88773116	105551	-29.98	2.00	12	0.04	-3966.00	59566.00	149700	20230719	-20.57	91500	20230313	29.95	128500	-7.47	20240102	118200	0.59	20240112	149700	-20.57	20230719	91500	29.95	20230313	0.16	N	329180	5000	4438 억	6612185	N	N	6	N	N
32	20240116	141134	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119900	-1300	5	-1.07	3772635200	31588	40.01	120400	121000	118600	157500	84900	121200	119432.54	7.45	0	-6822	123266	122232	120366	119332	117466	122750	119850	4439	36300	5000	92110	100	1	88773116	106439	-30.23	2.01	12	0.04	-3966.00	59566.00	149700	20230719	-19.91	91500	20230313	31.04	128500	-6.69	20240102	118200	1.44	20240112	149700	-19.91	20230719	91500	31.04	20230313	0.16	N	329180	5000	4438 억	6612185	N	N	6	N	N
33	20240116	131136	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119200	-2000	5	-1.65	2860840400	23944	30.33	120400	121000	118700	157500	84900	121200	119480.47	7.45	0	-5352	123266	122232	120366	119332	117466	122750	119850	4439	36300	5000	92110	100	1	88773116	105818	-30.06	2.00	12	0.03	-3966.00	59566.00	149700	20230719	-20.37	91500	20230313	30.27	128500	-7.24	20240102	118200	0.85	20240112	149700	-20.37	20230719	91500	30.27	20230313	0.16	N	329180	5000	4438 억	6612185	N	N	6	N	N
34	20240116	121132	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119100	-2100	5	-1.73	2528271300	21153	26.80	120400	121000	118700	157500	84900	121200	119523.06	7.45	0	-3944	123266	122232	120366	119332	117466	122750	119850	4439	36300	5000	92110	100	1	88773116	105729	-30.03	2.00	12	0.02	-3966.00	59566.00	149700	20230719	-20.44	91500	20230313	30.16	128500	-7.32	20240102	118200	0.76	20240112	149700	-20.44	20230719	91500	30.16	20230313	0.16	N	329180	5000	4438 억	6612185	N	N	6	N	N
35	20240116	111132	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119400	-1800	5	-1.49	2098629000	17546	22.23	120400	121000	118700	157500	84900	121200	119607.26	7.45	0	-2516	123266	122232	120366	119332	117466	122750	119850	4439	36300	5000	92110	100	1	88773116	105995	-30.11	2.00	12	0.02	-3966.00	59566.00	149700	20230719	-20.24	91500	20230313	30.49	128500	-7.08	20240102	118200	1.02	20240112	149700	-20.24	20230719	91500	30.49	20230313	0.16	N	329180	5000	4438 억	6612185	N	N	6	N	N
36	20240116	101132	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118800	-2400	5	-1.98	1539264100	12849	16.28	120400	121000	118800	157500	84900	121200	119796.41	7.45	0	-2817	123266	122232	120366	119332	117466	122750	119850	4439	36300	5000	92110	100	1	88773116	105462	-29.95	1.99	12	0.01	-3966.00	59566.00	149700	20230719	-20.64	91500	20230313	29.84	128500	-7.55	20240102	118200	0.51	20240112	149700	-20.64	20230719	91500	29.84	20230313	0.16	N	329180	5000	4438 억	6612185	N	N	6	N	N
37	20240116	091130	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120500	-700	5	-0.58	255145100	2117	2.68	120400	121000	120400	157500	84900	121200	120522.01	7.45	0	-618	123266	122232	120366	119332	117466	122750	119850	4439	36300	5000	92110	100	1	88773116	106972	-30.38	2.02	12	0.00	-3966.00	59566.00	149700	20230719	-19.51	91500	20230313	31.69	128500	-6.23	20240102	118200	1.95	20240112	149700	-19.51	20230719	91500	31.69	20230313	0.16	N	329180	5000	4438 억	6612185	N	N	6	N	N
38	20240115	161129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	2200	2	1.85	6592634100	54901	135.49	119000	121400	118500	154700	83300	119000	120081.55	7.44	536	3395	121533	120266	119233	117966	116933	120150	117850	4439	35700	5000	90440	100	1	88773116	107593	-30.56	2.03	12	0.06	-3966.00	59566.00	149700	20230719	-19.04	91500	20230313	32.46	128500	-5.68	20240102	118200	2.54	20240112	149700	-19.04	20230719	91500	32.46	20230313	0.15	N	329180	5000	4438 억	6607281	N	N	6	N	N
39	20240115	151129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121000	2000	2	1.68	6099130100	50826	125.44	119000	121400	118500	154700	83300	119000	120000.20	7.44	536	2947	121533	120266	119233	117966	116933	120150	117850	4439	35700	5000	90440	100	1	88773116	107415	-30.51	2.03	12	0.06	-3966.00	59566.00	149700	20230719	-19.17	91500	20230313	32.24	128500	-5.84	20240102	118200	2.37	20240112	149700	-19.17	20230719	91500	32.24	20230313	0.15	N	329180	5000	4438 억	6607281	N	N	568	N	N
40	20240115	141129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	2100	2	1.76	5277441600	44027	108.66	119000	121400	118500	154700	83300	119000	119868.30	7.44	536	3734	121533	120266	119233	117966	116933	120150	117850	4439	35700	5000	90440	100	1	88773116	107504	-30.53	2.03	12	0.05	-3966.00	59566.00	149700	20230719	-19.10	91500	20230313	32.35	128500	-5.76	20240102	118200	2.45	20240112	149700	-19.10	20230719	91500	32.35	20230313	0.15	N	329180	5000	4438 억	6607281	N	N	568	N	N
41	20240115	131129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120900	1900	2	1.60	3999823300	33477	82.62	119000	120900	118500	154700	83300	119000	119479.74	7.44	536	3570	121533	120266	119233	117966	116933	120150	117850	4439	35700	5000	90440	100	1	88773116	107327	-30.48	2.03	12	0.04	-3966.00	59566.00	149700	20230719	-19.24	91500	20230313	32.13	128500	-5.91	20240102	118200	2.28	20240112	149700	-19.24	20230719	91500	32.13	20230313	0.15	N	329180	5000	4438 억	6607281	N	N	568	N	N
42	20240115	121129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119900	900	2	0.76	2599373500	21842	53.91	119000	120400	118500	154700	83300	119000	119008.03	7.44	536	-1660	121533	120266	119233	117966	116933	120150	117850	4439	35700	5000	90440	100	1	88773116	106439	-30.23	2.01	12	0.02	-3966.00	59566.00	149700	20230719	-19.91	91500	20230313	31.04	128500	-6.69	20240102	118200	1.44	20240112	149700	-19.91	20230719	91500	31.04	20230313	0.15	N	329180	5000	4438 억	6607281	N	N	568	N	N
43	20240115	111129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118700	-300	5	-0.25	1911671200	16077	39.68	119000	120400	118500	154700	83300	119000	118907.21	7.44	536	-3171	121533	120266	119233	117966	116933	120150	117850	4439	35700	5000	90440	100	1	88773116	105374	-29.93	1.99	12	0.02	-3966.00	59566.00	149700	20230719	-20.71	91500	20230313	29.73	128500	-7.63	20240102	118200	0.42	20240112	149700	-20.71	20230719	91500	29.73	20230313	0.15	N	329180	5000	4438 억	6607281	N	N	568	N	N
44	20240115	101124	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119100	100	2	0.08	940889900	7899	19.49	119000	120400	118500	154700	83300	119000	119115.07	7.44	536	-340	121533	120266	119233	117966	116933	120150	117850	4439	35700	5000	90440	100	1	88773116	105729	-30.03	2.00	12	0.01	-3966.00	59566.00	149700	20230719	-20.44	91500	20230313	30.16	128500	-7.32	20240102	118200	0.76	20240112	149700	-20.44	20230719	91500	30.16	20230313	0.15	N	329180	5000	4438 억	6607281	N	N	568	N	N
45	20240115	091127	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119500	500	2	0.42	238249300	1992	4.92	119000	120400	119000	154700	83300	119000	119603.06	7.44	536	-477	121533	120266	119233	117966	116933	120150	117850	4439	35700	5000	90440	100	1	88773116	106084	-30.13	2.01	12	0.00	-3966.00	59566.00	149700	20230719	-20.17	91500	20230313	30.60	128500	-7.00	20240102	118200	1.10	20240112	149700	-20.17	20230719	91500	30.60	20230313	0.15	N	329180	5000	4438 억	6607281	N	N	568	N	N
46	20240112	161138	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119000	500	2	0.42	4798167000	40309	33.82	119000	120500	118200	154000	83000	118500	119034.75	7.44	1009	1353	125300	121900	120200	116800	115100	121050	115950	4439	35500	5000	90060	100	1	88773116	105640	-30.01	2.00	12	0.05	-3966.00	59566.00	149700	20230719	-20.51	91500	20230313	30.05	128500	-7.39	20240102	118200	0.68	20240112	149700	-20.51	20230719	91500	30.05	20230313	0.15	N	329180	5000	4438 억	6601953	N	N	568	N	N
47	20240112	151126	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118700	200	2	0.17	4176258400	35079	29.43	119000	120500	118200	154000	83000	118500	119053.03	7.44	1009	914	125300	121900	120200	116800	115100	121050	115950	4439	35500	5000	90060	100	1	88773116	105374	-29.93	1.99	12	0.04	-3966.00	59566.00	149700	20230719	-20.71	91500	20230313	29.73	128500	-7.63	20240102	118200	0.42	20240112	149700	-20.71	20230719	91500	29.73	20230313	0.15	N	329180	5000	4438 억	6601953	N	N	105	N	N
48	20240112	141124	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118600	100	2	0.08	3627629300	30452	25.55	119000	120500	118200	154000	83000	118500	119126.25	7.44	1009	656	125300	121900	120200	116800	115100	121050	115950	4439	35500	5000	90060	100	1	88773116	105285	-29.90	1.99	12	0.03	-3966.00	59566.00	149700	20230719	-20.77	91500	20230313	29.62	128500	-7.70	20240102	118200	0.34	20240112	149700	-20.77	20230719	91500	29.62	20230313	0.15	N	329180	5000	4438 억	6601953	N	N	105	N	N
49	20240112	131120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118700	200	2	0.17	2965904500	24866	20.86	119000	120500	118500	154000	83000	118500	119275.65	7.44	1009	1519	125300	121900	120200	116800	115100	121050	115950	4439	35500	5000	90060	100	1	88773116	105374	-29.93	1.99	12	0.03	-3966.00	59566.00	149700	20230719	-20.71	91500	20230313	29.73	128500	-7.63	20240102	118500	0.17	20240112	149700	-20.71	20230719	91500	29.73	20230313	0.15	N	329180	5000	4438 억	6601953	N	N	105	N	N
50	20240112	121124	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119000	500	2	0.42	2687211900	22521	18.89	119000	120500	118500	154000	83000	118500	119320.46	7.44	1009	1308	125300	121900	120200	116800	115100	121050	115950	4439	35500	5000	90060	100	1	88773116	105640	-30.01	2.00	12	0.03	-3966.00	59566.00	149700	20230719	-20.51	91500	20230313	30.05	128500	-7.39	20240102	118500	0.42	20240112	149700	-20.51	20230719	91500	30.05	20230313	0.15	N	329180	5000	4438 억	6601953	N	N	105	N	N
51	20240112	111120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119800	1300	2	1.10	2413991600	20229	16.97	119000	120500	118500	154000	83000	118500	119333.42	7.44	1009	1345	125300	121900	120200	116800	115100	121050	115950	4439	35500	5000	90060	100	1	88773116	106350	-30.21	2.01	12	0.02	-3966.00	59566.00	149700	20230719	-19.97	91500	20230313	30.93	128500	-6.77	20240102	118500	1.10	20240112	149700	-19.97	20230719	91500	30.93	20230313	0.15	N	329180	5000	4438 억	6601953	N	N	105	N	N
52	20240112	101120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118700	200	2	0.17	1736615200	14542	12.20	119000	120500	118500	154000	83000	118500	119420.97	7.44	1009	1063	125300	121900	120200	116800	115100	121050	115950	4439	35500	5000	90060	100	1	88773116	105374	-29.93	1.99	12	0.02	-3966.00	59566.00	149700	20230719	-20.71	91500	20230313	29.73	128500	-7.63	20240102	118500	0.17	20240112	149700	-20.71	20230719	91500	29.73	20230313	0.15	N	329180	5000	4438 억	6601953	N	N	105	N	N
53	20240112	091123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119300	800	2	0.68	484125700	4053	3.40	119000	120200	118900	154000	83000	118500	119449.90	7.44	1009	-271	125300	121900	120200	116800	115100	121050	115950	4439	35500	5000	90060	100	1	88773116	105906	-30.08	2.00	12	0.00	-3966.00	59566.00	149700	20230719	-20.31	91500	20230313	30.38	128500	-7.16	20240102	118500	0.68	20240111	149700	-20.31	20230719	91500	30.38	20230313	0.15	N	329180	5000	4438 억	6601953	N	N	105	N	N
54	20240111	161114	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118500	-3600	5	-2.95	14254450100	118947	187.62	122700	123600	118500	158700	85500	122100	119845.92	7.44	1301	-15949	124966	123532	122266	120832	119566	122900	120200	4439	36600	5000	92790	100	1	88773116	105196	-29.88	1.99	12	0.13	-3966.00	59566.00	149700	20230719	-20.84	91500	20230313	29.51	128500	-7.78	20240102	118500	0.00	20240111	149700	-20.84	20230719	91500	29.51	20230313	0.15	N	329180	5000	4438 억	6606634	N	N	105	N	N
55	20240111	151122	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119000	-3100	5	-2.54	12538566500	104486	164.81	122700	123600	118500	158700	85500	122100	120002.34	7.44	1301	-10432	124966	123532	122266	120832	119566	122900	120200	4439	36600	5000	92790	100	1	88773116	105640	-30.01	2.00	12	0.12	-3966.00	59566.00	149700	20230719	-20.51	91500	20230313	30.05	128500	-7.39	20240102	118500	0.42	20240111	149700	-20.51	20230719	91500	30.05	20230313	0.15	N	329180	5000	4438 억	6606634	N	N	66	N	N
56	20240111	141118	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118700	-3400	5	-2.78	9439320200	78379	123.63	122700	123600	118600	158700	85500	122100	120431.73	7.44	1301	-16411	124966	123532	122266	120832	119566	122900	120200	4439	36600	5000	92790	100	1	88773116	105374	-29.93	1.99	12	0.09	-3966.00	59566.00	149700	20230719	-20.71	91500	20230313	29.73	128500	-7.63	20240102	118600	0.08	20240111	149700	-20.71	20230719	91500	29.73	20230313	0.15	N	329180	5000	4438 억	6606634	N	N	66	N	N
57	20240111	131116	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120100	-2000	5	-1.64	5688402600	46896	73.97	122700	123600	120100	158700	85500	122100	121298.23	7.44	1301	-13587	124966	123532	122266	120832	119566	122900	120200	4439	36600	5000	92790	100	1	88773116	106617	-30.28	2.02	12	0.05	-3966.00	59566.00	149700	20230719	-19.77	91500	20230313	31.26	128500	-6.54	20240102	120100	0.00	20240111	149700	-19.77	20230719	91500	31.26	20230313	0.15	N	329180	5000	4438 억	6606634	N	N	66	N	N
58	20240111	121116	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	-1000	5	-0.82	3755381500	30873	48.70	122700	123600	120700	158700	85500	122100	121639.65	7.44	1301	-5628	124966	123532	122266	120832	119566	122900	120200	4439	36600	5000	92790	100	1	88773116	107504	-30.53	2.03	12	0.03	-3966.00	59566.00	149700	20230719	-19.10	91500	20230313	32.35	128500	-5.76	20240102	120100	0.83	20240104	149700	-19.10	20230719	91500	32.35	20230313	0.15	N	329180	5000	4438 억	6606634	N	N	66	N	N
59	20240111	111118	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121000	-1100	5	-0.90	3243490200	26646	42.03	122700	123600	120700	158700	85500	122100	121725.21	7.44	1301	-5237	124966	123532	122266	120832	119566	122900	120200	4439	36600	5000	92790	100	1	88773116	107415	-30.51	2.03	12	0.03	-3966.00	59566.00	149700	20230719	-19.17	91500	20230313	32.24	128500	-5.84	20240102	120100	0.75	20240104	149700	-19.17	20230719	91500	32.24	20230313	0.15	N	329180	5000	4438 억	6606634	N	N	66	N	N
60	20240111	101116	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121300	-800	5	-0.66	2342232900	19212	30.30	122700	123600	120700	158700	85500	122100	121915.09	7.44	1301	-5072	124966	123532	122266	120832	119566	122900	120200	4439	36600	5000	92790	100	1	88773116	107682	-30.58	2.04	12	0.02	-3966.00	59566.00	149700	20230719	-18.97	91500	20230313	32.57	128500	-5.60	20240102	120100	1.00	20240104	149700	-18.97	20230719	91500	32.57	20230313	0.15	N	329180	5000	4438 억	6606634	N	N	66	N	N
61	20240111	091117	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122500	400	2	0.33	569224400	4635	7.31	122700	123600	122500	158700	85500	122100	122810.16	7.44	1301	-616	124966	123532	122266	120832	119566	122900	120200	4439	36600	5000	92790	100	1	88773116	108747	-30.89	2.06	12	0.01	-3966.00	59566.00	149700	20230719	-18.17	91500	20230313	33.88	128500	-4.67	20240102	120100	2.00	20240104	149700	-18.17	20230719	91500	33.88	20230313	0.15	N	329180	5000	4438 억	6606634	N	N	66	N	N
62	20240110	161113	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122100	-400	5	-0.33	7726954900	63141	102.95	122900	123700	121000	159200	85800	122500	122376.49	7.44	-292	2026	128433	125466	123733	120766	119033	124600	119900	4439	36700	5000	93100	100	1	88773116	108392	-30.79	2.05	12	0.07	-3966.00	59566.00	149700	20230719	-18.44	91500	20230313	33.44	128500	-4.98	20240102	120100	1.67	20240104	149700	-18.44	20230719	91500	33.44	20230313	0.16	N	329180	5000	4438 억	6604744	N	N	66	N	N
63	20240110	151116	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121900	-600	5	-0.49	6968967300	56933	92.83	122900	123700	121000	159200	85800	122500	122406.47	7.44	-292	5840	128433	125466	123733	120766	119033	124600	119900	4439	36700	5000	93100	100	1	88773116	108214	-30.74	2.05	12	0.06	-3966.00	59566.00	149700	20230719	-18.57	91500	20230313	33.22	128500	-5.14	20240102	120100	1.50	20240104	149700	-18.57	20230719	91500	33.22	20230313	0.16	N	329180	5000	4438 억	6604744	N	N	8	N	N
64	20240110	141117	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122300	-200	5	-0.16	4973573700	40561	66.13	122900	123700	121000	159200	85800	122500	122619.60	7.44	-292	1257	128433	125466	123733	120766	119033	124600	119900	4439	36700	5000	93100	100	1	88773116	108570	-30.84	2.05	12	0.05	-3966.00	59566.00	149700	20230719	-18.30	91500	20230313	33.66	128500	-4.82	20240102	120100	1.83	20240104	149700	-18.30	20230719	91500	33.66	20230313	0.16	N	329180	5000	4438 억	6604744	N	N	8	N	N
65	20240110	131113	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123700	1200	2	0.98	3856917600	31473	51.32	122900	123700	121000	159200	85800	122500	122546.87	7.44	-292	-616	128433	125466	123733	120766	119033	124600	119900	4439	36700	5000	93100	100	1	88773116	109812	-31.19	2.08	12	0.04	-3966.00	59566.00	149700	20230719	-17.37	91500	20230313	35.19	128500	-3.74	20240102	120100	3.00	20240104	149700	-17.37	20230719	91500	35.19	20230313	0.16	N	329180	5000	4438 억	6604744	N	N	8	N	N
66	20240110	121116	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123000	500	2	0.41	3025740400	24736	40.33	122900	123500	121000	159200	85800	122500	122321.33	7.44	-292	-766	128433	125466	123733	120766	119033	124600	119900	4439	36700	5000	93100	100	1	88773116	109191	-31.01	2.06	12	0.03	-3966.00	59566.00	149700	20230719	-17.84	91500	20230313	34.43	128500	-4.28	20240102	120100	2.41	20240104	149700	-17.84	20230719	91500	34.43	20230313	0.16	N	329180	5000	4438 억	6604744	N	N	8	N	N
67	20240110	111115	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122600	100	2	0.08	2165292900	17730	28.91	122900	123500	121000	159200	85800	122500	122125.94	7.44	-292	-2302	128433	125466	123733	120766	119033	124600	119900	4439	36700	5000	93100	100	1	88773116	108836	-30.91	2.06	12	0.02	-3966.00	59566.00	149700	20230719	-18.10	91500	20230313	33.99	128500	-4.59	20240102	120100	2.08	20240104	149700	-18.10	20230719	91500	33.99	20230313	0.16	N	329180	5000	4438 억	6604744	N	N	8	N	N
68	20240110	101113	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	-1400	5	-1.14	1520307600	12441	20.29	122900	123500	121000	159200	85800	122500	122201.40	7.44	-292	-1732	128433	125466	123733	120766	119033	124600	119900	4439	36700	5000	93100	100	1	88773116	107504	-30.53	2.03	12	0.01	-3966.00	59566.00	149700	20230719	-19.10	91500	20230313	32.35	128500	-5.76	20240102	120100	0.83	20240104	149700	-19.10	20230719	91500	32.35	20230313	0.16	N	329180	5000	4438 억	6604744	N	N	8	N	N
69	20240110	091113	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123300	800	2	0.65	373959300	3041	4.96	122900	123400	122200	159200	85800	122500	122972.48	7.44	-292	1130	128433	125466	123733	120766	119033	124600	119900	4439	36700	5000	93100	100	1	88773116	109457	-31.09	2.07	12	0.00	-3966.00	59566.00	149700	20230719	-17.64	91500	20230313	34.75	128500	-4.05	20240102	120100	2.66	20240104	149700	-17.64	20230719	91500	34.75	20230313	0.16	N	329180	5000	4438 억	6604744	N	N	8	N	N
70	20240109	161110	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122500	-2000	5	-1.61	7559941000	61248	55.17	125700	126700	122000	161800	87200	124500	123435.19	7.44	-106	-3214	128433	126466	123733	121766	119033	127450	122750	4439	37300	5000	94620	100	1	88773116	108747	-30.89	2.06	12	0.07	-3966.00	59566.00	149700	20230719	-18.17	91500	20230313	33.88	128500	-4.67	20240102	120100	2.00	20240104	149700	-18.17	20230719	91500	33.88	20230313	0.16	N	329180	5000	4438 억	6605767	N	N	8	N	N
71	20240109	151113	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122100	-2400	5	-1.93	6698168400	54212	48.84	125700	126700	122000	161800	87200	124500	123555.05	7.44	-106	-1305	128433	126466	123733	121766	119033	127450	122750	4439	37300	5000	94620	100	1	88773116	108392	-30.79	2.05	12	0.06	-3966.00	59566.00	149700	20230719	-18.44	91500	20230313	33.44	128500	-4.98	20240102	120100	1.67	20240104	149700	-18.44	20230719	91500	33.44	20230313	0.16	N	329180	5000	4438 억	6605767	N	N	265	N	N
72	20240109	141111	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123100	-1400	5	-1.12	5022061900	40531	36.51	125700	126700	122700	161800	87200	124500	123906.66	7.44	-106	-1007	128433	126466	123733	121766	119033	127450	122750	4439	37300	5000	94620	100	1	88773116	109280	-31.04	2.07	12	0.05	-3966.00	59566.00	149700	20230719	-17.77	91500	20230313	34.54	128500	-4.20	20240102	120100	2.50	20240104	149700	-17.77	20230719	91500	34.54	20230313	0.16	N	329180	5000	4438 억	6605767	N	N	265	N	N
73	20240109	131111	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123000	-1500	5	-1.20	4306719000	34716	31.27	125700	126700	123000	161800	87200	124500	124055.71	7.44	-106	66	128433	126466	123733	121766	119033	127450	122750	4439	37300	5000	94620	100	1	88773116	109191	-31.01	2.06	12	0.04	-3966.00	59566.00	149700	20230719	-17.84	91500	20230313	34.43	128500	-4.28	20240102	120100	2.41	20240104	149700	-17.84	20230719	91500	34.43	20230313	0.16	N	329180	5000	4438 억	6605767	N	N	265	N	N
74	20240109	121120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123200	-1300	5	-1.04	3740120200	30114	27.13	125700	126700	123000	161800	87200	124500	124198.70	7.44	-106	551	128433	126466	123733	121766	119033	127450	122750	4439	37300	5000	94620	100	1	88773116	109368	-31.06	2.07	12	0.03	-3966.00	59566.00	149700	20230719	-17.70	91500	20230313	34.64	128500	-4.12	20240102	120100	2.58	20240104	149700	-17.70	20230719	91500	34.64	20230313	0.16	N	329180	5000	4438 억	6605767	N	N	265	N	N
75	20240109	111115	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123600	-900	5	-0.72	2906331900	23353	21.04	125700	126700	123200	161800	87200	124500	124452.18	7.44	-106	1360	128433	126466	123733	121766	119033	127450	122750	4439	37300	5000	94620	100	1	88773116	109724	-31.16	2.08	12	0.03	-3966.00	59566.00	149700	20230719	-17.43	91500	20230313	35.08	128500	-3.81	20240102	120100	2.91	20240104	149700	-17.43	20230719	91500	35.08	20230313	0.16	N	329180	5000	4438 억	6605767	N	N	265	N	N
76	20240109	101112	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124000	-500	5	-0.40	1862013500	14899	13.42	125700	126700	124000	161800	87200	124500	124975.80	7.44	-106	1621	128433	126466	123733	121766	119033	127450	122750	4439	37300	5000	94620	100	1	88773116	110079	-31.27	2.08	12	0.02	-3966.00	59566.00	149700	20230719	-17.17	91500	20230313	35.52	128500	-3.50	20240102	120100	3.25	20240104	149700	-17.17	20230719	91500	35.52	20230313	0.16	N	329180	5000	4438 억	6605767	N	N	265	N	N
77	20240109	091112	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125000	500	2	0.40	573218200	4575	4.12	125700	126700	124400	161800	87200	124500	125293.94	7.44	-106	435	128433	126466	123733	121766	119033	127450	122750	4439	37300	5000	94620	100	1	88773116	110966	-31.52	2.10	12	0.01	-3966.00	59566.00	149700	20230719	-16.50	91500	20230313	36.61	128500	-2.72	20240102	120100	4.08	20240104	149700	-16.50	20230719	91500	36.61	20230313	0.16	N	329180	5000	4438 억	6605767	N	N	265	N	N
78	20240108	161110	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124500	3500	2	2.89	13754821500	110747	231.30	121000	125700	121000	157300	84700	121000	124200.06	7.42	1138	19497	122933	121966	121033	120066	119133	121950	120050	4439	36300	5000	91960	100	1	88773116	110523	-31.39	2.09	12	0.12	-3966.00	59566.00	149700	20230719	-16.83	91500	20230313	36.07	128500	-3.11	20240102	120100	3.66	20240104	149700	-16.83	20230719	91500	36.07	20230313	0.16	N	329180	5000	4438 억	6588955	N	N	265	N	N
79	20240108	151111	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125000	4000	2	3.31	13027808700	104920	219.13	121000	125700	121000	157300	84700	121000	124168.97	7.42	1138	19376	122933	121966	121033	120066	119133	121950	120050	4439	36300	5000	91960	100	1	88773116	110966	-31.52	2.10	12	0.12	-3966.00	59566.00	149700	20230719	-16.50	91500	20230313	36.61	128500	-2.72	20240102	120100	4.08	20240104	149700	-16.50	20230719	91500	36.61	20230313	0.16	N	329180	5000	4438 억	6588955	N	N	268	N	N
80	20240108	141110	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124400	3400	2	2.81	10273488300	82841	173.01	121000	125700	121000	157300	84700	121000	124014.54	7.42	1138	21890	122933	121966	121033	120066	119133	121950	120050	4439	36300	5000	91960	100	1	88773116	110434	-31.37	2.09	12	0.09	-3966.00	59566.00	149700	20230719	-16.90	91500	20230313	35.96	128500	-3.19	20240102	120100	3.58	20240104	149700	-16.90	20230719	91500	35.96	20230313	0.16	N	329180	5000	4438 억	6588955	N	N	268	N	N
81	20240108	131110	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123800	2800	2	2.31	9319985500	75158	156.97	121000	125700	121000	157300	84700	121000	124005.24	7.42	1138	21561	122933	121966	121033	120066	119133	121950	120050	4439	36300	5000	91960	100	1	88773116	109901	-31.22	2.08	12	0.08	-3966.00	59566.00	149700	20230719	-17.30	91500	20230313	35.30	128500	-3.66	20240102	120100	3.08	20240104	149700	-17.30	20230719	91500	35.30	20230313	0.16	N	329180	5000	4438 억	6588955	N	N	268	N	N
82	20240108	121111	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123900	2900	2	2.40	8438290500	68053	142.13	121000	125700	121000	157300	84700	121000	123995.86	7.42	1138	21768	122933	121966	121033	120066	119133	121950	120050	4439	36300	5000	91960	100	1	88773116	109990	-31.24	2.08	12	0.08	-3966.00	59566.00	149700	20230719	-17.23	91500	20230313	35.41	128500	-3.58	20240102	120100	3.16	20240104	149700	-17.23	20230719	91500	35.41	20230313	0.16	N	329180	5000	4438 억	6588955	N	N	268	N	N
83	20240108	111112	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124200	3200	2	2.64	6781243500	54747	114.34	121000	125700	121000	157300	84700	121000	123865.12	7.42	1138	20272	122933	121966	121033	120066	119133	121950	120050	4439	36300	5000	91960	100	1	88773116	110256	-31.32	2.09	12	0.06	-3966.00	59566.00	149700	20230719	-17.03	91500	20230313	35.74	128500	-3.35	20240102	120100	3.41	20240104	149700	-17.03	20230719	91500	35.74	20230313	0.16	N	329180	5000	4438 억	6588955	N	N	268	N	N
84	20240108	101112	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124500	3500	2	2.89	3647394600	29647	61.92	121000	124500	121000	157300	84700	121000	123027.44	7.42	1138	10207	122933	121966	121033	120066	119133	121950	120050	4439	36300	5000	91960	100	1	88773116	110523	-31.39	2.09	12	0.03	-3966.00	59566.00	149700	20230719	-16.83	91500	20230313	36.07	128500	-3.11	20240102	120100	3.66	20240104	149700	-16.83	20230719	91500	36.07	20230313	0.16	N	329180	5000	4438 억	6588955	N	N	268	N	N
85	20240108	091108	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121500	500	2	0.41	386909500	3190	6.66	121000	121800	121000	157300	84700	121000	121288.24	7.42	1138	-744	122933	121966	121033	120066	119133	121950	120050	4439	36300	5000	91960	100	1	88773116	107859	-30.64	2.04	12	0.00	-3966.00	59566.00	149700	20230719	-18.84	91500	20230313	32.79	128500	-5.45	20240102	120100	1.17	20240104	149700	-18.84	20230719	91500	32.79	20230313	0.16	N	329180	5000	4438 억	6588955	N	N	268	N	N
86	20240105	161109	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121000	100	2	0.08	5704014300	47173	49.94	121000	122000	120100	157100	84700	120900	120916.27	7.42	6185	-4933	123833	122366	121233	119766	118633	123100	120500	4439	36200	5000	91880	100	1	88773116	107415	-30.51	2.03	12	0.05	-3966.00	59566.00	149700	20230719	-19.17	91500	20230313	32.24	128500	-5.84	20240102	120100	0.75	20240105	149700	-19.17	20230719	91500	32.24	20230313	0.14	N	329180	5000	4438 억	6587633	N	N	268	N	N
87	20240105	151110	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121000	100	2	0.08	5152934400	42619	45.12	121000	122000	120100	157100	84700	120900	120906.98	7.42	6185	-5682	123833	122366	121233	119766	118633	123100	120500	4439	36200	5000	91880	100	1	88773116	107415	-30.51	2.03	12	0.05	-3966.00	59566.00	149700	20230719	-19.17	91500	20230313	32.24	128500	-5.84	20240102	120100	0.75	20240105	149700	-19.17	20230719	91500	32.24	20230313	0.14	N	329180	5000	4438 억	6587633	N	N	707	N	N
88	20240105	141107	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120400	-500	5	-0.41	4270940100	35309	37.38	121000	122000	120100	157100	84700	120900	120958.97	7.42	6185	-4898	123833	122366	121233	119766	118633	123100	120500	4439	36200	5000	91880	100	1	88773116	106883	-30.36	2.02	12	0.04	-3966.00	59566.00	149700	20230719	-19.57	91500	20230313	31.58	128500	-6.30	20240102	120100	0.25	20240105	149700	-19.57	20230719	91500	31.58	20230313	0.14	N	329180	5000	4438 억	6587633	N	N	707	N	N
89	20240105	131109	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120300	-600	5	-0.50	3459604700	28565	30.24	121000	122000	120200	157100	84700	120900	121113.42	7.42	6185	-5276	123833	122366	121233	119766	118633	123100	120500	4439	36200	5000	91880	100	1	88773116	106794	-30.33	2.02	12	0.03	-3966.00	59566.00	149700	20230719	-19.64	91500	20230313	31.48	128500	-6.38	20240102	120100	0.17	20240104	149700	-19.64	20230719	91500	31.48	20230313	0.14	N	329180	5000	4438 억	6587633	N	N	707	N	N
90	20240105	121109	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121500	600	2	0.50	2329393600	19216	20.35	121000	122000	120300	157100	84700	120900	121221.58	7.42	6185	-734	123833	122366	121233	119766	118633	123100	120500	4439	36200	5000	91880	100	1	88773116	107859	-30.64	2.04	12	0.02	-3966.00	59566.00	149700	20230719	-18.84	91500	20230313	32.79	128500	-5.45	20240102	120100	1.17	20240104	149700	-18.84	20230719	91500	32.79	20230313	0.14	N	329180	5000	4438 억	6587633	N	N	707	N	N
91	20240105	111106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122000	1100	2	0.91	2051459700	16929	17.92	121000	122000	120300	157100	84700	120900	121180.22	7.42	6185	-311	123833	122366	121233	119766	118633	123100	120500	4439	36200	5000	91880	100	1	88773116	108303	-30.76	2.05	12	0.02	-3966.00	59566.00	149700	20230719	-18.50	91500	20230313	33.33	128500	-5.06	20240102	120100	1.58	20240104	149700	-18.50	20230719	91500	33.33	20230313	0.14	N	329180	5000	4438 억	6587633	N	N	707	N	N
92	20240105	101109	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121300	400	2	0.33	1423317000	11767	12.46	121000	121700	120300	157100	84700	120900	120958.36	7.42	6185	898	123833	122366	121233	119766	118633	123100	120500	4439	36200	5000	91880	100	1	88773116	107682	-30.58	2.04	12	0.01	-3966.00	59566.00	149700	20230719	-18.97	91500	20230313	32.57	128500	-5.60	20240102	120100	1.00	20240104	149700	-18.97	20230719	91500	32.57	20230313	0.14	N	329180	5000	4438 억	6587633	N	N	707	N	N
93	20240105	091106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120800	-100	5	-0.08	271657900	2249	2.38	121000	121200	120500	157100	84700	120900	120790.48	7.42	6185	-1548	123833	122366	121233	119766	118633	123100	120500	4439	36200	5000	91880	100	1	88773116	107238	-30.46	2.03	12	0.00	-3966.00	59566.00	149700	20230719	-19.31	91500	20230313	32.02	128500	-5.99	20240102	120100	0.58	20240104	149700	-19.31	20230719	91500	32.02	20230313	0.14	N	329180	5000	4438 억	6587633	N	N	707	N	N
94	20240104	161103	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120900	-600	5	-0.49	11394424000	94119	69.73	120600	122700	120100	157900	85100	121500	121064.27	7.39	-653	16089	127033	124266	122833	120066	118633	123550	119350	4439	36400	5000	92340	100	1	88773116	107327	-30.48	2.03	12	0.11	-3966.00	59566.00	149700	20230719	-19.24	91500	20230313	32.13	128500	-5.91	20240102	120100	0.67	20240104	149700	-19.24	20230719	91500	32.13	20230313	0.14	N	329180	5000	4438 억	6563294	N	N	706	N	N
95	20240104	151106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120800	-700	5	-0.58	10465894400	86433	64.04	120600	122700	120100	157900	85100	121500	121086.78	7.39	-653	15321	127033	124266	122833	120066	118633	123550	119350	4439	36400	5000	92340	100	1	88773116	107238	-30.46	2.03	12	0.10	-3966.00	59566.00	149700	20230719	-19.31	91500	20230313	32.02	128500	-5.99	20240102	120100	0.58	20240104	149700	-19.31	20230719	91500	32.02	20230313	0.14	N	329180	5000	4438 억	6563294	N	N	1270	N	N
96	20240104	141106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	-300	5	-0.25	9181715700	75807	56.17	120600	122700	120100	157900	85100	121500	121119.62	7.39	-653	14302	127033	124266	122833	120066	118633	123550	119350	4439	36400	5000	92340	100	1	88773116	107593	-30.56	2.03	12	0.09	-3966.00	59566.00	149700	20230719	-19.04	91500	20230313	32.46	128500	-5.68	20240102	120100	0.92	20240104	149700	-19.04	20230719	91500	32.46	20230313	0.14	N	329180	5000	4438 억	6563294	N	N	1270	N	N
97	20240104	131105	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	-400	5	-0.33	8121258700	67038	49.67	120600	122700	120100	157900	85100	121500	121144.10	7.39	-653	12492	127033	124266	122833	120066	118633	123550	119350	4439	36400	5000	92340	100	1	88773116	107504	-30.53	2.03	12	0.08	-3966.00	59566.00	149700	20230719	-19.10	91500	20230313	32.35	128500	-5.76	20240102	120100	0.83	20240104	149700	-19.10	20230719	91500	32.35	20230313	0.14	N	329180	5000	4438 억	6563294	N	N	1270	N	N
98	20240104	121103	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121300	-200	5	-0.16	6887184600	56850	42.12	120600	122700	120100	157900	85100	121500	121146.60	7.39	-653	9527	127033	124266	122833	120066	118633	123550	119350	4439	36400	5000	92340	100	1	88773116	107682	-30.58	2.04	12	0.06	-3966.00	59566.00	149700	20230719	-18.97	91500	20230313	32.57	128500	-5.60	20240102	120100	1.00	20240104	149700	-18.97	20230719	91500	32.57	20230313	0.14	N	329180	5000	4438 억	6563294	N	N	1270	N	N
99	20240104	111103	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120700	-800	5	-0.66	5187690600	42810	31.72	120600	122700	120100	157900	85100	121500	121179.40	7.39	-653	5022	127033	124266	122833	120066	118633	123550	119350	4439	36400	5000	92340	100	1	88773116	107149	-30.43	2.03	12	0.05	-3966.00	59566.00	149700	20230719	-19.37	91500	20230313	31.91	128500	-6.07	20240102	120100	0.50	20240104	149700	-19.37	20230719	91500	31.91	20230313	0.14	N	329180	5000	4438 억	6563294	N	N	1270	N	N
100	20240104	101101	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	-300	5	-0.25	3249446400	26786	19.85	120600	122700	120100	157900	85100	121500	121311.36	7.39	-653	716	127033	124266	122833	120066	118633	123550	119350	4439	36400	5000	92340	100	1	88773116	107593	-30.56	2.03	12	0.03	-3966.00	59566.00	149700	20230719	-19.04	91500	20230313	32.46	128500	-5.68	20240102	120100	0.92	20240104	149700	-19.04	20230719	91500	32.46	20230313	0.14	N	329180	5000	4438 억	6563294	N	N	1270	N	N
101	20240104	091106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122300	800	2	0.66	754456900	6210	4.60	120600	122700	120100	157900	85100	121500	121490.64	7.39	-653	-1006	127033	124266	122833	120066	118633	123550	119350	4439	36400	5000	92340	100	1	88773116	108570	-30.84	2.05	12	0.01	-3966.00	59566.00	149700	20230719	-18.30	91500	20230313	33.66	128500	-4.82	20240102	120100	1.83	20240104	149700	-18.30	20230719	91500	33.66	20230313	0.14	N	329180	5000	4438 억	6563294	N	N	1270	N	N
102	20240103	161101	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121500	-5500	5	-4.33	16525657300	134625	159.53	125500	125600	121400	165100	88900	127000	122755.62	7.39	293	-18766	129733	128366	127133	125766	124533	127750	125150	4439	38100	5000	96520	100	1	88773116	107859	-30.64	2.04	12	0.15	-3966.00	59566.00	149700	20230719	-18.84	91500	20230313	32.79	128500	-5.45	20240102	121400	0.08	20240103	149700	-18.84	20230719	91500	32.79	20230313	0.16	N	329180	5000	4438 억	6563200	N	N	1270	N	N
103	20240103	151058	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121700	-5300	5	-4.17	15431273500	125620	148.86	125500	125600	121400	165100	88900	127000	122840.90	7.39	293	-14915	129733	128366	127133	125766	124533	127750	125150	4439	38100	5000	96520	100	1	88773116	108037	-30.69	2.04	12	0.14	-3966.00	59566.00	149700	20230719	-18.70	91500	20230313	33.01	128500	-5.29	20240102	121400	0.25	20240103	149700	-18.70	20230719	91500	33.01	20230313	0.16	N	329180	5000	4438 억	6563200	N	N	148	N	N
104	20240103	141057	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121700	-5300	5	-4.17	13219287900	107434	127.31	125500	125600	121400	165100	88900	127000	123045.66	7.39	293	-11567	129733	128366	127133	125766	124533	127750	125150	4439	38100	5000	96520	100	1	88773116	108037	-30.69	2.04	12	0.12	-3966.00	59566.00	149700	20230719	-18.70	91500	20230313	33.01	128500	-5.29	20240102	121400	0.25	20240103	149700	-18.70	20230719	91500	33.01	20230313	0.16	N	329180	5000	4438 억	6563200	N	N	148	N	N
105	20240103	131059	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122200	-4800	5	-3.78	10670761600	86503	102.50	125500	125600	122100	165100	88900	127000	123357.13	7.39	293	-9478	129733	128366	127133	125766	124533	127750	125150	4439	38100	5000	96520	100	1	88773116	108481	-30.81	2.05	12	0.10	-3966.00	59566.00	149700	20230719	-18.37	91500	20230313	33.55	128500	-4.90	20240102	122100	0.08	20240103	149700	-18.37	20230719	91500	33.55	20230313	0.16	N	329180	5000	4438 억	6563200	N	N	148	N	N
106	20240103	121103	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122800	-4200	5	-3.31	8152388000	65926	78.12	125500	125600	122500	165100	88900	127000	123659.68	7.39	293	-7278	129733	128366	127133	125766	124533	127750	125150	4439	38100	5000	96520	100	1	88773116	109013	-30.96	2.06	12	0.07	-3966.00	59566.00	149700	20230719	-17.97	91500	20230313	34.21	128500	-4.44	20240102	122500	0.24	20240103	149700	-17.97	20230719	91500	34.21	20230313	0.16	N	329180	5000	4438 억	6563200	N	N	148	N	N
107	20240103	111058	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123600	-3400	5	-2.68	6982917300	56436	66.88	125500	125600	122500	165100	88900	127000	123731.61	7.39	293	-5072	129733	128366	127133	125766	124533	127750	125150	4439	38100	5000	96520	100	1	88773116	109724	-31.16	2.08	12	0.06	-3966.00	59566.00	149700	20230719	-17.43	91500	20230313	35.08	128500	-3.81	20240102	122500	0.90	20240103	149700	-17.43	20230719	91500	35.08	20230313	0.16	N	329180	5000	4438 억	6563200	N	N	148	N	N
108	20240103	101058	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123500	-3500	5	-2.76	4384458100	35351	41.89	125500	125600	123400	165100	88900	127000	124026.42	7.39	293	-4069	129733	128366	127133	125766	124533	127750	125150	4439	38100	5000	96520	100	1	88773116	109635	-31.14	2.07	12	0.04	-3966.00	59566.00	149700	20230719	-17.50	91500	20230313	34.97	128500	-3.89	20240102	123400	0.08	20240103	149700	-17.50	20230719	91500	34.97	20230313	0.16	N	329180	5000	4438 억	6563200	N	N	148	N	N
109	20240103	091058	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123800	-3200	5	-2.52	1691588400	13624	16.14	125500	125600	123600	165100	88900	127000	124162.39	7.39	293	-3430	129733	128366	127133	125766	124533	127750	125150	4439	38100	5000	96520	100	1	88773116	109901	-31.22	2.08	12	0.02	-3966.00	59566.00	149700	20230719	-17.30	91500	20230313	35.30	128500	-3.66	20240102	123600	0.16	20240103	149700	-17.30	20230719	91500	35.30	20230313	0.16	N	329180	5000	4438 억	6563200	N	N	148	N	N
110	20240102	161055	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127000	-2000	5	-1.55	10672077800	84138	65.69	128200	128500	125900	167700	90300	129000	126839.98	7.38	-45	1077	133933	131466	128233	125766	122533	132700	127000	4439	38700	5000	98040	100	1	88773116	112742	-32.02	2.13	12	0.09	-3966.00	59566.00	149700	20230719	-15.16	91500	20230313	38.80	128500	-1.17	20240102	125900	0.87	20240102	149700	-15.16	20230719	91500	38.80	20230313	0.16	N	329180	5000	4438 억	6551492	N	N	148	N	N
111	20240102	151055	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126800	-2200	5	-1.71	10030913600	79089	61.75	128200	128500	125900	167700	90300	129000	126830.62	7.38	-45	346	133933	131466	128233	125766	122533	132700	127000	4439	38700	5000	98040	100	1	88773116	112564	-31.97	2.13	12	0.09	-3966.00	59566.00	149700	20230719	-15.30	91500	20230313	38.58	128500	-1.32	20240102	125900	0.71	20240102	149700	-15.30	20230719	91500	38.58	20230313	0.16	N	329180	5000	4438 억	6551492	N	N	998	N	N
112	20240102	141055	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126400	-2600	5	-2.02	7579889200	59740	46.64	128200	128500	125900	167700	90300	129000	126881.20	7.38	-45	-6185	133933	131466	128233	125766	122533	132700	127000	4439	38700	5000	98040	100	1	88773116	112209	-31.87	2.12	12	0.07	-3966.00	59566.00	149700	20230719	-15.56	91500	20230313	38.14	128500	-1.63	20240102	125900	0.40	20240102	149700	-15.56	20230719	91500	38.14	20230313	0.16	N	329180	5000	4438 억	6551492	N	N	998	N	N
113	20240102	131049	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126100	-2900	5	-2.25	5552989400	43689	34.11	128200	128500	125900	167700	90300	129000	127102.56	7.38	-45	-8242	133933	131466	128233	125766	122533	132700	127000	4439	38700	5000	98040	100	1	88773116	111943	-31.80	2.12	12	0.05	-3966.00	59566.00	149700	20230719	-15.76	91500	20230313	37.81	128500	-1.87	20240102	125900	0.16	20240102	149700	-15.76	20230719	91500	37.81	20230313	0.16	N	329180	5000	4438 억	6551492	N	N	998	N	N
114	20240102	121049	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126800	-2200	5	-1.71	4498842100	35332	27.58	128200	128500	126500	167700	90300	129000	127330.38	7.38	-45	-5659	133933	131466	128233	125766	122533	132700	127000	4439	38700	5000	98040	100	1	88773116	112564	-31.97	2.13	12	0.04	-3966.00	59566.00	149700	20230719	-15.30	91500	20230313	38.58	128500	-1.32	20240102	126500	0.24	20240102	149700	-15.30	20230719	91500	38.58	20230313	0.16	N	329180	5000	4438 억	6551492	N	N	998	N	N
115	20240102	111049	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127100	-1900	5	-1.47	3296683300	25858	20.19	128200	128500	126700	167700	90300	129000	127491.64	7.38	-45	-3424	133933	131466	128233	125766	122533	132700	127000	4439	38700	5000	98040	100	1	88773116	112831	-32.05	2.13	12	0.03	-3966.00	59566.00	149700	20230719	-15.10	91500	20230313	38.91	128500	-1.09	20240102	126700	0.32	20240102	149700	-15.10	20230719	91500	38.91	20230313	0.16	N	329180	5000	4438 억	6551492	N	N	998	N	N
116	20240102	101039	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127900	-1100	5	-0.85	448196000	3506	2.74	128200	128500	127000	167700	90300	129000	127835.85	7.38	-45	38	133933	131466	128233	125766	122533	132700	127000	4439	38700	5000	98040	100	1	88773116	113541	-32.25	2.15	12	0.00	-3966.00	59566.00	149700	20230719	-14.56	91500	20230313	39.78	128500	-0.47	20240102	127000	0.71	20240102	149700	-14.56	20230719	91500	39.78	20230313	0.16	N	329180	5000	4438 억	6551492	N	N	998	N	N
117	20240102	091025	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129000	0	3	0.00	0	0	0.00	0	0	0	167700	90300	129000	0.00	7.38	-45	0	133933	131466	128233	125766	122533	132700	127000	4439	38700	5000	98040	100	1	88773116	114517	-32.53	2.17	12	0.00	-3966.00	59566.00	149700	20230719	-13.83	91500	20230313	40.98	0	0.00	0	0	0.00	0	149700	-13.83	20230719	91500	40.98	20230313	0.16	N	329180	5000	4438 억	6551492	N	N	998	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History