KissMeData/200880/price/prices-20240101.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	120938	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15980	280	2	1.78	2635111880	165621	53.34	15690	16220	15640	20400	10990	15700	15910.49	10.57	0	-7202	16493	16096	15833	15436	15173	15965	15305	135	4700	500	10990	10	1	27028437	4319	7.76	0.60	12	0.61	2060.00	26709.00	29800	20230717	-46.38	8420	20230118	89.79	19550	-18.26	20240103	15570	2.63	20240122	29800	-46.38	20230717	8530	87.34	20230125	3.29	N	200880	500	135 억	2857798	N	N	526	N	N
3	20240123	110934	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15940	240	2	1.53	1737088490	109710	35.33	15690	15960	15640	20400	10990	15700	15833.46	10.57	0	-6045	16493	16096	15833	15436	15173	15965	15305	135	4700	500	10990	10	1	27028437	4308	7.74	0.60	12	0.41	2060.00	26709.00	29800	20230717	-46.51	8420	20230118	89.31	19550	-18.47	20240103	15570	2.38	20240122	29800	-46.51	20230717	8530	86.87	20230125	3.29	N	200880	500	135 억	2857798	N	N	526	N	N
4	20240123	100934	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15900	200	2	1.27	1368573810	86446	27.84	15690	15960	15640	20400	10990	15700	15831.55	10.57	0	-4731	16493	16096	15833	15436	15173	15965	15305	135	4700	500	10990	10	1	27028437	4298	7.72	0.60	12	0.32	2060.00	26709.00	29800	20230717	-46.64	8420	20230118	88.84	19550	-18.67	20240103	15570	2.12	20240122	29800	-46.64	20230717	8530	86.40	20230125	3.29	N	200880	500	135 억	2857798	N	N	526	N	N
5	20240123	090935	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15650	-50	5	-0.32	255032770	16238	5.23	15690	15800	15640	20400	10990	15700	15705.92	10.57	0	-5796	16493	16096	15833	15436	15173	15965	15305	135	4700	500	10990	10	1	27028437	4230	7.60	0.59	12	0.06	2060.00	26709.00	29800	20230717	-47.48	8420	20230118	85.87	19550	-19.95	20240103	15570	0.51	20240122	29800	-47.48	20230717	8530	83.47	20230125	3.29	N	200880	500	135 억	2857798	N	N	526	N	N
6	20240119	160928	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16130	-90	5	-0.55	3589658730	221113	99.70	16450	16710	15960	21050	11360	16220	16234.72	10.57	0	-19909	16753	16486	16213	15946	15673	16490	15950	135	4830	500	11350	10	1	27028437	4360	7.83	0.60	12	0.82	2060.00	26709.00	29800	20230717	-45.87	8420	20230118	91.57	19550	-17.49	20240103	15940	1.19	20240118	29800	-45.87	20230717	8420	91.57	20230119	3.37	N	200880	500	135 억	2856985	N	N	3	N	N
7	20240119	150931	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16050	-170	5	-1.05	3272392500	201425	90.82	16450	16710	15960	21050	11360	16220	16246.21	10.57	0	-15265	16753	16486	16213	15946	15673	16490	15950	135	4830	500	11350	10	1	27028437	4338	7.79	0.60	12	0.75	2060.00	26709.00	29800	20230717	-46.14	8420	20230118	90.62	19550	-17.90	20240103	15940	0.69	20240118	29800	-46.14	20230717	8420	90.62	20230119	3.37	N	200880	500	135 억	2856985	N	N	74	N	N
8	20240119	140929	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15970	-250	5	-1.54	2903278090	178381	80.43	16450	16710	15960	21050	11360	16220	16275.71	10.57	0	-13033	16753	16486	16213	15946	15673	16490	15950	135	4830	500	11350	10	1	27028437	4316	7.75	0.60	12	0.66	2060.00	26709.00	29800	20230717	-46.41	8420	20230118	89.67	19550	-18.31	20240103	15940	0.19	20240118	29800	-46.41	20230717	8420	89.67	20230119	3.37	N	200880	500	135 억	2856985	N	N	74	N	N
9	20240119	130930	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16120	-100	5	-0.62	2061424830	125860	56.75	16450	16710	16100	21050	11360	16220	16378.71	10.57	0	-10577	16753	16486	16213	15946	15673	16490	15950	135	4830	500	11350	10	1	27028437	4357	7.83	0.60	12	0.47	2060.00	26709.00	29800	20230717	-45.91	8420	20230118	91.45	19550	-17.54	20240103	15940	1.13	20240118	29800	-45.91	20230717	8420	91.45	20230119	3.37	N	200880	500	135 억	2856985	N	N	74	N	N
10	20240119	120933	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16190	-30	5	-0.18	1787151450	108881	49.09	16450	16710	16180	21050	11360	16220	16413.80	10.57	0	-4939	16753	16486	16213	15946	15673	16490	15950	135	4830	500	11350	10	1	27028437	4376	7.86	0.61	12	0.40	2060.00	26709.00	29800	20230717	-45.67	8420	20230118	92.28	19550	-17.19	20240103	15940	1.57	20240118	29800	-45.67	20230717	8420	92.28	20230119	3.37	N	200880	500	135 억	2856985	N	N	74	N	N
11	20240119	110932	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16300	80	2	0.49	1471846030	89474	40.34	16450	16710	16240	21050	11360	16220	16449.99	10.57	0	-1381	16753	16486	16213	15946	15673	16490	15950	135	4830	500	11350	10	1	27028437	4406	7.91	0.61	12	0.33	2060.00	26709.00	29800	20230717	-45.30	8420	20230118	93.59	19550	-16.62	20240103	15940	2.26	20240118	29800	-45.30	20230717	8420	93.59	20230119	3.37	N	200880	500	135 억	2856985	N	N	74	N	N
12	20240119	100936	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16360	140	2	0.86	1095810040	66442	29.96	16450	16710	16280	21050	11360	16220	16492.73	10.57	0	7366	16753	16486	16213	15946	15673	16490	15950	135	4830	500	11350	10	1	27028437	4422	7.94	0.61	12	0.25	2060.00	26709.00	29800	20230717	-45.10	8420	20230118	94.30	19550	-16.32	20240103	15940	2.63	20240118	29800	-45.10	20230717	8420	94.30	20230119	3.37	N	200880	500	135 억	2856985	N	N	74	N	N
13	20240119	090930	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16660	440	2	2.71	396090240	23906	10.78	16450	16710	16370	21050	11360	16220	16568.65	10.57	0	6750	16753	16486	16213	15946	15673	16490	15950	135	4830	500	11350	10	1	27028437	4503	8.09	0.62	12	0.09	2060.00	26709.00	29800	20230717	-44.09	8420	20230118	97.86	19550	-14.78	20240103	15940	4.52	20240118	29800	-44.09	20230717	8420	97.86	20230119	3.37	N	200880	500	135 억	2856985	N	N	74	N	N
14	20240118	160927	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16220	-130	5	-0.80	3558080240	219611	83.70	16220	16480	15940	21250	11450	16350	16201.72	10.59	0	-2505	17443	16896	16613	16066	15783	16755	15925	135	4900	500	11440	10	1	27028437	4384	7.87	0.61	12	0.81	2060.00	26709.00	29800	20230717	-45.57	8420	20230118	92.64	19550	-17.03	20240103	15940	1.76	20240118	29800	-45.57	20230717	8420	92.64	20230118	3.37	N	200880	500	135 억	2861113	N	N	74	N	N
15	20240118	150928	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16160	-190	5	-1.16	3330189680	205550	78.34	16220	16480	15940	21250	11450	16350	16201.36	10.59	0	-2636	17443	16896	16613	16066	15783	16755	15925	135	4900	500	11440	10	1	27028437	4368	7.84	0.61	12	0.76	2060.00	26709.00	29800	20230717	-45.77	8420	20230118	91.92	19550	-17.34	20240103	15940	1.38	20240118	29800	-45.77	20230717	8420	91.92	20230118	3.37	N	200880	500	135 억	2861113	N	N	24	N	N
16	20240118	140929	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16100	-250	5	-1.53	2986425420	184160	70.19	16220	16480	15940	21250	11450	16350	16216.47	10.59	0	-6524	17443	16896	16613	16066	15783	16755	15925	135	4900	500	11440	10	1	27028437	4352	7.82	0.60	12	0.68	2060.00	26709.00	29800	20230717	-45.97	8420	20230118	91.21	19550	-17.65	20240103	15940	1.00	20240118	29800	-45.97	20230717	8420	91.21	20230118	3.37	N	200880	500	135 억	2861113	N	N	24	N	N
17	20240118	130926	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16180	-170	5	-1.04	2162770910	132841	50.63	16220	16480	16100	21250	11450	16350	16280.90	10.59	0	-10293	17443	16896	16613	16066	15783	16755	15925	135	4900	500	11440	10	1	27028437	4373	7.85	0.61	12	0.49	2060.00	26709.00	29800	20230717	-45.70	8420	20230118	92.16	19550	-17.24	20240103	16100	0.50	20240118	29800	-45.70	20230717	8420	92.16	20230118	3.37	N	200880	500	135 억	2861113	N	N	24	N	N
18	20240118	120930	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16130	-220	5	-1.35	1904785490	116894	44.55	16220	16480	16100	21250	11450	16350	16294.98	10.59	0	-8523	17443	16896	16613	16066	15783	16755	15925	135	4900	500	11440	10	1	27028437	4360	7.83	0.60	12	0.43	2060.00	26709.00	29800	20230717	-45.87	8420	20230118	91.57	19550	-17.49	20240103	16100	0.19	20240118	29800	-45.87	20230717	8420	91.57	20230118	3.37	N	200880	500	135 억	2861113	N	N	24	N	N
19	20240118	110930	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16350	0	3	0.00	1428194090	87506	33.35	16220	16480	16120	21250	11450	16350	16321.10	10.59	0	-3645	17443	16896	16613	16066	15783	16755	15925	135	4900	500	11440	10	1	27028437	4419	7.94	0.61	12	0.32	2060.00	26709.00	29800	20230717	-45.13	8420	20230118	94.18	19550	-16.37	20240103	16120	1.43	20240118	29800	-45.13	20230717	8420	94.18	20230118	3.37	N	200880	500	135 억	2861113	N	N	24	N	N
20	20240118	100925	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16420	70	2	0.43	904233340	55480	21.14	16220	16430	16120	21250	11450	16350	16298.37	10.59	0	1966	17443	16896	16613	16066	15783	16755	15925	135	4900	500	11440	10	1	27028437	4438	7.97	0.61	12	0.21	2060.00	26709.00	29800	20230717	-44.90	8420	20230118	95.01	19550	-16.01	20240103	16120	1.86	20240118	29800	-44.90	20230717	8420	95.01	20230118	3.37	N	200880	500	135 억	2861113	N	N	24	N	N
21	20240118	090927	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16210	-140	5	-0.86	207975570	12774	4.87	16220	16400	16120	21250	11450	16350	16281.16	10.59	0	1399	17443	16896	16613	16066	15783	16755	15925	135	4900	500	11440	10	1	27028437	4381	7.87	0.61	12	0.05	2060.00	26709.00	29800	20230717	-45.60	8420	20230118	92.52	19550	-17.08	20240103	16120	0.56	20240118	29800	-45.60	20230717	8420	92.52	20230118	3.37	N	200880	500	135 억	2861113	N	N	24	N	N
22	20240117	160925	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16350	-820	5	-4.78	4224280970	255182	189.86	17160	17160	16330	22300	12020	17170	16555.07	10.60	0	8430	17703	17436	17213	16946	16723	17325	16835	135	5130	500	12010	10	1	27028437	4419	7.94	0.61	12	0.94	2060.00	26709.00	29800	20230717	-45.13	8140	20230111	100.86	19550	-16.37	20240103	16330	0.12	20240117	29800	-45.13	20230717	8420	94.18	20230118	3.37	N	200880	500	135 억	2866096	N	N	24	N	N
23	20240117	150928	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16410	-760	5	-4.43	3910281200	235993	175.58	17160	17160	16330	22300	12020	17170	16569.14	10.60	0	7961	17703	17436	17213	16946	16723	17325	16835	135	5130	500	12010	10	1	27028437	4435	7.97	0.61	12	0.87	2060.00	26709.00	29800	20230717	-44.93	8140	20230111	101.60	19550	-16.06	20240103	16330	0.49	20240117	29800	-44.93	20230717	8420	94.89	20230118	3.37	N	200880	500	135 억	2866096	N	N	123	N	N
24	20240117	140925	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16460	-710	5	-4.14	3363056580	202637	150.76	17160	17160	16350	22300	12020	17170	16596.08	10.60	0	6223	17703	17436	17213	16946	16723	17325	16835	135	5130	500	12010	10	1	27028437	4449	7.99	0.62	12	0.75	2060.00	26709.00	29800	20230717	-44.77	8140	20230111	102.21	19550	-15.81	20240103	16350	0.67	20240117	29800	-44.77	20230717	8420	95.49	20230118	3.37	N	200880	500	135 억	2866096	N	N	123	N	N
25	20240117	130924	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16440	-730	5	-4.25	3003613040	180811	134.52	17160	17160	16350	22300	12020	17170	16611.49	10.60	0	4952	17703	17436	17213	16946	16723	17325	16835	135	5130	500	12010	10	1	27028437	4443	7.98	0.62	12	0.67	2060.00	26709.00	29800	20230717	-44.83	8140	20230111	101.97	19550	-15.91	20240103	16350	0.55	20240117	29800	-44.83	20230717	8420	95.25	20230118	3.37	N	200880	500	135 억	2866096	N	N	123	N	N
26	20240117	120927	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16450	-720	5	-4.19	2574053150	154665	115.07	17160	17160	16410	22300	12020	17170	16642.31	10.60	0	-410	17703	17436	17213	16946	16723	17325	16835	135	5130	500	12010	10	1	27028437	4446	7.99	0.62	12	0.57	2060.00	26709.00	29800	20230717	-44.80	8140	20230111	102.09	19550	-15.86	20240103	16410	0.24	20240117	29800	-44.80	20230717	8420	95.37	20230118	3.37	N	200880	500	135 억	2866096	N	N	123	N	N
27	20240117	110928	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16520	-650	5	-3.79	2208474180	132450	98.54	17160	17160	16450	22300	12020	17170	16673.53	10.60	0	-1639	17703	17436	17213	16946	16723	17325	16835	135	5130	500	12010	10	1	27028437	4465	8.02	0.62	12	0.49	2060.00	26709.00	29800	20230717	-44.56	8140	20230111	102.95	19550	-15.50	20240103	16450	0.43	20240117	29800	-44.56	20230717	8420	96.20	20230118	3.37	N	200880	500	135 억	2866096	N	N	123	N	N
28	20240117	100924	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16600	-570	5	-3.32	1445351510	86256	64.17	17160	17160	16600	22300	12020	17170	16755.90	10.60	0	-11422	17703	17436	17213	16946	16723	17325	16835	135	5130	500	12010	10	1	27028437	4487	8.06	0.62	12	0.32	2060.00	26709.00	29800	20230717	-44.30	8140	20230111	103.93	19550	-15.09	20240103	16600	0.00	20240117	29800	-44.30	20230717	8420	97.15	20230118	3.37	N	200880	500	135 억	2866096	N	N	123	N	N
29	20240117	090927	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16900	-270	5	-1.57	175032600	10310	7.67	17160	17160	16900	22300	12020	17170	16974.47	10.60	0	-3231	17703	17436	17213	16946	16723	17325	16835	135	5130	500	12010	10	1	27028437	4568	8.20	0.63	12	0.04	2060.00	26709.00	29800	20230717	-43.29	8140	20230111	107.62	19550	-13.55	20240103	16900	0.00	20240117	29800	-43.29	20230717	8420	100.71	20230118	3.37	N	200880	500	135 억	2866096	N	N	123	N	N
30	20240116	160923	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17170	-330	5	-1.89	2278056860	132905	76.60	17460	17480	16990	22750	12250	17500	17140.49	10.65	0	-10072	18000	17750	17350	17100	16700	17875	17225	135	5250	500	12250	10	1	27028437	4641	8.33	0.64	12	0.49	2060.00	26709.00	29800	20230717	-42.38	8070	20230110	112.76	19550	-12.17	20240103	16950	1.30	20240115	29800	-42.38	20230717	8420	103.92	20230118	3.42	N	200880	500	135 억	2877423	N	N	123	N	N
31	20240116	150921	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17020	-480	5	-2.74	2070447570	120771	69.61	17460	17480	17000	22750	12250	17500	17143.58	10.65	0	-8572	18000	17750	17350	17100	16700	17875	17225	135	5250	500	12250	10	1	27028437	4600	8.26	0.64	12	0.45	2060.00	26709.00	29800	20230717	-42.89	8070	20230110	110.90	19550	-12.94	20240103	16950	0.41	20240115	29800	-42.89	20230717	8420	102.14	20230118	3.42	N	200880	500	135 억	2877423	N	N	12	N	N
32	20240116	140924	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17120	-380	5	-2.17	1803836030	105114	60.58	17460	17480	17000	22750	12250	17500	17160.76	10.65	0	-6929	18000	17750	17350	17100	16700	17875	17225	135	5250	500	12250	10	1	27028437	4627	8.31	0.64	12	0.39	2060.00	26709.00	29800	20230717	-42.55	8070	20230110	112.14	19550	-12.43	20240103	16950	1.00	20240115	29800	-42.55	20230717	8420	103.33	20230118	3.42	N	200880	500	135 억	2877423	N	N	12	N	N
33	20240116	130926	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17130	-370	5	-2.11	1302647300	75736	43.65	17460	17480	17030	22750	12250	17500	17199.84	10.65	0	-6418	18000	17750	17350	17100	16700	17875	17225	135	5250	500	12250	10	1	27028437	4630	8.32	0.64	12	0.28	2060.00	26709.00	29800	20230717	-42.52	8070	20230110	112.27	19550	-12.38	20240103	16950	1.06	20240115	29800	-42.52	20230717	8420	103.44	20230118	3.42	N	200880	500	135 억	2877423	N	N	12	N	N
34	20240116	120923	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17220	-280	5	-1.60	1136035970	66031	38.06	17460	17480	17030	22750	12250	17500	17204.59	10.65	0	-6581	18000	17750	17350	17100	16700	17875	17225	135	5250	500	12250	10	1	27028437	4654	8.36	0.64	12	0.24	2060.00	26709.00	29800	20230717	-42.21	8070	20230110	113.38	19550	-11.92	20240103	16950	1.59	20240115	29800	-42.21	20230717	8420	104.51	20230118	3.42	N	200880	500	135 억	2877423	N	N	12	N	N
35	20240116	110922	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17290	-210	5	-1.20	1053051790	61214	35.28	17460	17480	17030	22750	12250	17500	17202.79	10.65	0	-7036	18000	17750	17350	17100	16700	17875	17225	135	5250	500	12250	10	1	27028437	4673	8.39	0.65	12	0.23	2060.00	26709.00	29800	20230717	-41.98	8070	20230110	114.25	19550	-11.56	20240103	16950	2.01	20240115	29800	-41.98	20230717	8420	105.34	20230118	3.42	N	200880	500	135 억	2877423	N	N	12	N	N
36	20240116	100922	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17060	-440	5	-2.51	761396600	44202	25.48	17460	17480	17030	22750	12250	17500	17225.39	10.65	0	-8576	18000	17750	17350	17100	16700	17875	17225	135	5250	500	12250	10	1	27028437	4611	8.28	0.64	12	0.16	2060.00	26709.00	29800	20230717	-42.75	8070	20230110	111.40	19550	-12.74	20240103	16950	0.65	20240115	29800	-42.75	20230717	8420	102.61	20230118	3.42	N	200880	500	135 억	2877423	N	N	12	N	N
37	20240116	090920	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17350	-150	5	-0.86	85896820	4937	2.85	17460	17480	17340	22750	12250	17500	17398.59	10.65	0	-2470	18000	17750	17350	17100	16700	17875	17225	135	5250	500	12250	10	1	27028437	4689	8.42	0.65	12	0.02	2060.00	26709.00	29800	20230717	-41.78	8070	20230110	114.99	19550	-11.25	20240103	16950	2.36	20240115	29800	-41.78	20230717	8420	106.06	20230118	3.42	N	200880	500	135 억	2877423	N	N	12	N	N
38	20240115	160920	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17500	140	2	0.81	2983297180	172057	70.38	17250	17600	16950	22550	12160	17360	17338.87	10.58	-4997	14578	18286	17822	17486	17022	16686	17655	16855	135	5190	500	12150	10	1	27028437	4730	8.50	0.66	12	0.64	2060.00	26709.00	29800	20230717	-41.28	8070	20230110	116.85	19550	-10.49	20240103	16950	3.24	20240115	29800	-41.28	20230717	8420	107.84	20230118	3.34	N	200880	500	135 억	2860646	N	N	12	N	N
39	20240115	150920	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17310	-50	5	-0.29	2585425620	149213	61.03	17250	17600	16950	22550	12160	17360	17327.01	10.58	-4997	17406	18286	17822	17486	17022	16686	17655	16855	135	5190	500	12150	10	1	27028437	4679	8.40	0.65	12	0.55	2060.00	26709.00	29800	20230717	-41.91	8070	20230110	114.50	19550	-11.46	20240103	16950	2.12	20240115	29800	-41.91	20230717	8420	105.58	20230118	3.34	N	200880	500	135 억	2860646	N	N	534	N	N
40	20240115	140921	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17380	20	2	0.12	2214993580	127763	52.26	17250	17600	16950	22550	12160	17360	17336.68	10.58	-4997	17137	18286	17822	17486	17022	16686	17655	16855	135	5190	500	12150	10	1	27028437	4698	8.44	0.65	12	0.47	2060.00	26709.00	29800	20230717	-41.68	8070	20230110	115.37	19550	-11.10	20240103	16950	2.54	20240115	29800	-41.68	20230717	8420	106.41	20230118	3.34	N	200880	500	135 억	2860646	N	N	534	N	N
41	20240115	130919	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17350	-10	5	-0.06	1983273050	114405	46.79	17250	17600	16950	22550	12160	17360	17335.47	10.58	-4997	11903	18286	17822	17486	17022	16686	17655	16855	135	5190	500	12150	10	1	27028437	4689	8.42	0.65	12	0.42	2060.00	26709.00	29800	20230717	-41.78	8070	20230110	114.99	19550	-11.25	20240103	16950	2.36	20240115	29800	-41.78	20230717	8420	106.06	20230118	3.34	N	200880	500	135 억	2860646	N	N	534	N	N
42	20240115	120920	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17370	10	2	0.06	1616657670	93297	38.16	17250	17600	16950	22550	12160	17360	17327.96	10.58	-4997	13223	18286	17822	17486	17022	16686	17655	16855	135	5190	500	12150	10	1	27028437	4695	8.43	0.65	12	0.35	2060.00	26709.00	29800	20230717	-41.71	8070	20230110	115.24	19550	-11.15	20240103	16950	2.48	20240115	29800	-41.71	20230717	8420	106.29	20230118	3.34	N	200880	500	135 억	2860646	N	N	534	N	N
43	20240115	110919	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17370	10	2	0.06	1507177340	86970	35.57	17250	17600	16950	22550	12160	17360	17329.74	10.58	-4997	15084	18286	17822	17486	17022	16686	17655	16855	135	5190	500	12150	10	1	27028437	4695	8.43	0.65	12	0.32	2060.00	26709.00	29800	20230717	-41.71	8070	20230110	115.24	19550	-11.15	20240103	16950	2.48	20240115	29800	-41.71	20230717	8420	106.29	20230118	3.34	N	200880	500	135 억	2860646	N	N	534	N	N
44	20240115	100917	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17550	190	2	1.09	1185180800	68393	27.97	17250	17600	16950	22550	12160	17360	17328.83	10.58	-4997	17517	18286	17822	17486	17022	16686	17655	16855	135	5190	500	12150	10	1	27028437	4743	8.52	0.66	12	0.25	2060.00	26709.00	29800	20230717	-41.11	8070	20230110	117.47	19550	-10.23	20240103	16950	3.54	20240115	29800	-41.11	20230717	8420	108.43	20230118	3.34	N	200880	500	135 억	2860646	N	N	534	N	N
45	20240115	090919	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17080	-280	5	-1.61	337475330	19714	8.06	17250	17250	16950	22550	12160	17360	17114.41	10.58	-4997	10964	18286	17822	17486	17022	16686	17655	16855	135	5190	500	12150	10	1	27028437	4616	8.29	0.64	12	0.07	2060.00	26709.00	29800	20230717	-42.68	8070	20230110	111.65	19550	-12.63	20240103	16950	0.77	20240115	29800	-42.68	20230717	8420	102.85	20230118	3.34	N	200880	500	135 억	2860646	N	N	534	N	N
46	20240112	160930	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17360	-640	5	-3.56	4246922170	243670	91.41	17910	17950	17150	23400	12600	18000	17429.71	10.68	0	-21372	18533	18266	18033	17766	17533	18400	17900	135	5400	500	12600	10	1	27028437	4692	8.43	0.65	12	0.90	2060.00	26709.00	29800	20230717	-41.74	7730	20230106	124.58	19550	-11.20	20240103	17150	1.22	20240112	29800	-41.74	20230717	8420	106.18	20230118	3.25	N	200880	500	135 억	2885952	N	N	534	N	N
47	20240112	150918	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17260	-740	5	-4.11	3890557140	223076	83.68	17910	17950	17150	23400	12600	18000	17440.50	10.68	0	-19346	18533	18266	18033	17766	17533	18400	17900	135	5400	500	12600	10	1	27028437	4665	8.38	0.65	12	0.83	2060.00	26709.00	29800	20230717	-42.08	7730	20230106	123.29	19550	-11.71	20240103	17150	0.64	20240112	29800	-42.08	20230717	8420	104.99	20230118	3.25	N	200880	500	135 억	2885952	N	N	43	N	N
48	20240112	140917	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17300	-700	5	-3.89	3607342400	206706	77.54	17910	17950	17150	23400	12600	18000	17451.56	10.68	0	-18418	18533	18266	18033	17766	17533	18400	17900	135	5400	500	12600	10	1	27028437	4676	8.40	0.65	12	0.76	2060.00	26709.00	29800	20230717	-41.95	7730	20230106	123.80	19550	-11.51	20240103	17150	0.87	20240112	29800	-41.95	20230717	8420	105.46	20230118	3.25	N	200880	500	135 억	2885952	N	N	43	N	N
49	20240112	130912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17340	-660	5	-3.67	2941440970	168164	63.08	17910	17950	17250	23400	12600	18000	17491.50	10.68	0	-17334	18533	18266	18033	17766	17533	18400	17900	135	5400	500	12600	10	1	27028437	4687	8.42	0.65	12	0.62	2060.00	26709.00	29800	20230717	-41.81	7730	20230106	124.32	19550	-11.30	20240103	17250	0.52	20240112	29800	-41.81	20230717	8420	105.94	20230118	3.25	N	200880	500	135 억	2885952	N	N	43	N	N
50	20240112	120917	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17460	-540	5	-3.00	2647191950	151245	56.74	17910	17950	17250	23400	12600	18000	17502.67	10.68	0	-15030	18533	18266	18033	17766	17533	18400	17900	135	5400	500	12600	10	1	27028437	4719	8.48	0.65	12	0.56	2060.00	26709.00	29800	20230717	-41.41	7730	20230106	125.87	19550	-10.69	20240103	17250	1.22	20240112	29800	-41.41	20230717	8420	107.36	20230118	3.25	N	200880	500	135 억	2885952	N	N	43	N	N
51	20240112	110912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17500	-500	5	-2.78	2372720640	135536	50.84	17910	17950	17250	23400	12600	18000	17506.20	10.68	0	-13291	18533	18266	18033	17766	17533	18400	17900	135	5400	500	12600	10	1	27028437	4730	8.50	0.66	12	0.50	2060.00	26709.00	29800	20230717	-41.28	7730	20230106	126.39	19550	-10.49	20240103	17250	1.45	20240112	29800	-41.28	20230717	8420	107.84	20230118	3.25	N	200880	500	135 억	2885952	N	N	43	N	N
52	20240112	100912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17320	-680	5	-3.78	1799751740	102623	38.50	17910	17950	17250	23400	12600	18000	17537.50	10.68	0	-12558	18533	18266	18033	17766	17533	18400	17900	135	5400	500	12600	10	1	27028437	4681	8.41	0.65	12	0.38	2060.00	26709.00	29800	20230717	-41.88	7730	20230106	124.06	19550	-11.41	20240103	17250	0.41	20240112	29800	-41.88	20230717	8420	105.70	20230118	3.25	N	200880	500	135 억	2885952	N	N	43	N	N
53	20240112	090915	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17650	-350	5	-1.94	339623350	19109	7.17	17910	17950	17650	23400	12600	18000	17772.93	10.68	0	-7684	18533	18266	18033	17766	17533	18400	17900	135	5400	500	12600	10	1	27028437	4771	8.57	0.66	12	0.07	2060.00	26709.00	29800	20230717	-40.77	7730	20230106	128.33	19550	-9.72	20240103	17430	1.26	20240109	29800	-40.77	20230717	8420	109.62	20230118	3.25	N	200880	500	135 억	2885952	N	N	43	N	N
54	20240111	160908	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18000	80	2	0.45	4783454200	265223	119.48	17880	18300	17800	23250	12550	17920	18035.67	10.70	0	-6630	18326	18122	17846	17642	17366	18225	17745	135	5330	500	12540	10	1	27028437	4865	8.74	0.67	12	0.98	2060.00	26709.00	29800	20230717	-39.60	7700	20230105	133.77	19550	-7.93	20240103	17430	3.27	20240109	29800	-39.60	20230717	8140	121.13	20230111	3.26	N	200880	500	135 억	2891213	N	N	43	N	N
55	20240111	150914	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17910	-10	5	-0.06	4456250680	247033	111.29	17880	18300	17800	23250	12550	17920	18039.11	10.70	0	897	18326	18122	17846	17642	17366	18225	17745	135	5330	500	12540	10	1	27028437	4841	8.69	0.67	12	0.91	2060.00	26709.00	29800	20230717	-39.90	7700	20230105	132.60	19550	-8.39	20240103	17430	2.75	20240109	29800	-39.90	20230717	8140	120.02	20230111	3.26	N	200880	500	135 억	2891213	N	N	34	N	N
56	20240111	140912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17870	-50	5	-0.28	3723284530	205984	92.79	17880	18300	17800	23250	12550	17920	18075.62	10.70	0	1944	18326	18122	17846	17642	17366	18225	17745	135	5330	500	12540	10	1	27028437	4830	8.67	0.67	12	0.76	2060.00	26709.00	29800	20230717	-40.03	7700	20230105	132.08	19550	-8.59	20240103	17430	2.52	20240109	29800	-40.03	20230717	8140	119.53	20230111	3.26	N	200880	500	135 억	2891213	N	N	34	N	N
57	20240111	130909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17920	0	3	0.00	3343450350	184786	83.24	17880	18300	17800	23250	12550	17920	18093.66	10.70	0	4385	18326	18122	17846	17642	17366	18225	17745	135	5330	500	12540	10	1	27028437	4843	8.70	0.67	12	0.68	2060.00	26709.00	29800	20230717	-39.87	7700	20230105	132.73	19550	-8.34	20240103	17430	2.81	20240109	29800	-39.87	20230717	8140	120.15	20230111	3.26	N	200880	500	135 억	2891213	N	N	34	N	N
58	20240111	120910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18020	100	2	0.56	2890967440	159582	71.89	17880	18300	17800	23250	12550	17920	18115.91	10.70	0	6143	18326	18122	17846	17642	17366	18225	17745	135	5330	500	12540	10	1	27028437	4871	8.75	0.67	12	0.59	2060.00	26709.00	29800	20230717	-39.53	7700	20230105	134.03	19550	-7.83	20240103	17430	3.38	20240109	29800	-39.53	20230717	8140	121.38	20230111	3.26	N	200880	500	135 억	2891213	N	N	34	N	N
59	20240111	110911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18000	80	2	0.45	2694688640	148685	66.98	17880	18300	17800	23250	12550	17920	18123.52	10.70	0	8494	18326	18122	17846	17642	17366	18225	17745	135	5330	500	12540	10	1	27028437	4865	8.74	0.67	12	0.55	2060.00	26709.00	29800	20230717	-39.60	7700	20230105	133.77	19550	-7.93	20240103	17430	3.27	20240109	29800	-39.60	20230717	8140	121.13	20230111	3.26	N	200880	500	135 억	2891213	N	N	34	N	N
60	20240111	100910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18130	210	2	1.17	1415614960	78284	35.27	17880	18260	17800	23250	12550	17920	18083.14	10.70	0	12715	18326	18122	17846	17642	17366	18225	17745	135	5330	500	12540	10	1	27028437	4900	8.80	0.68	12	0.29	2060.00	26709.00	29800	20230717	-39.16	7700	20230105	135.45	19550	-7.26	20240103	17430	4.02	20240109	29800	-39.16	20230717	8140	122.73	20230111	3.26	N	200880	500	135 억	2891213	N	N	34	N	N
61	20240111	090910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18010	90	2	0.50	414718500	23098	10.41	17880	18090	17800	23250	12550	17920	17954.78	10.70	0	6936	18326	18122	17846	17642	17366	18225	17745	135	5330	500	12540	10	1	27028437	4868	8.74	0.67	12	0.09	2060.00	26709.00	29800	20230717	-39.56	7700	20230105	133.90	19550	-7.88	20240103	17430	3.33	20240109	29800	-39.56	20230717	8140	121.25	20230111	3.26	N	200880	500	135 억	2891213	N	N	34	N	N
62	20240110	160907	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17920	240	2	1.36	3815495760	214172	91.24	17680	18050	17570	22950	12380	17680	17814.58	10.66	0	8150	18286	17982	17706	17402	17126	17845	17265	135	5270	500	12370	10	1	27028437	4843	8.70	0.67	12	0.79	2060.00	26709.00	29800	20230717	-39.87	7700	20230105	132.73	19550	-8.34	20240103	17430	2.81	20240109	29800	-39.87	20230717	8070	122.06	20230110	3.24	N	200880	500	135 억	2880691	N	N	34	N	N
63	20240110	150909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17790	110	2	0.62	3510614710	197138	83.98	17680	18050	17570	22950	12380	17680	17807.91	10.66	0	14057	18286	17982	17706	17402	17126	17845	17265	135	5270	500	12370	10	1	27028437	4808	8.64	0.67	12	0.73	2060.00	26709.00	29800	20230717	-40.30	7700	20230105	131.04	19550	-9.00	20240103	17430	2.07	20240109	29800	-40.30	20230717	8070	120.45	20230110	3.24	N	200880	500	135 억	2880691	N	N	19	N	N
64	20240110	140911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17810	130	2	0.74	2534723610	142586	60.74	17680	17890	17570	22950	12380	17680	17776.81	10.66	0	11924	18286	17982	17706	17402	17126	17845	17265	135	5270	500	12370	10	1	27028437	4814	8.65	0.67	12	0.53	2060.00	26709.00	29800	20230717	-40.23	7700	20230105	131.30	19550	-8.90	20240103	17430	2.18	20240109	29800	-40.23	20230717	8070	120.69	20230110	3.24	N	200880	500	135 억	2880691	N	N	19	N	N
65	20240110	130907	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17680	0	3	0.00	2183174340	122799	52.31	17680	17890	17570	22950	12380	17680	17778.45	10.66	0	10463	18286	17982	17706	17402	17126	17845	17265	135	5270	500	12370	10	1	27028437	4779	8.58	0.66	12	0.45	2060.00	26709.00	29800	20230717	-40.67	7700	20230105	129.61	19550	-9.57	20240103	17430	1.43	20240109	29800	-40.67	20230717	8070	119.08	20230110	3.24	N	200880	500	135 억	2880691	N	N	19	N	N
66	20240110	120909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17790	110	2	0.62	1882274240	105825	45.08	17680	17890	17570	22950	12380	17680	17786.68	10.66	0	14387	18286	17982	17706	17402	17126	17845	17265	135	5270	500	12370	10	1	27028437	4808	8.64	0.67	12	0.39	2060.00	26709.00	29800	20230717	-40.30	7700	20230105	131.04	19550	-9.00	20240103	17430	2.07	20240109	29800	-40.30	20230717	8070	120.45	20230110	3.24	N	200880	500	135 억	2880691	N	N	19	N	N
67	20240110	110908	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17860	180	2	1.02	1489425740	83718	35.66	17680	17890	17570	22950	12380	17680	17791.00	10.66	0	14857	18286	17982	17706	17402	17126	17845	17265	135	5270	500	12370	10	1	27028437	4827	8.67	0.67	12	0.31	2060.00	26709.00	29800	20230717	-40.07	7700	20230105	131.95	19550	-8.64	20240103	17430	2.47	20240109	29800	-40.07	20230717	8070	121.31	20230110	3.24	N	200880	500	135 억	2880691	N	N	19	N	N
68	20240110	100907	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17750	70	2	0.40	1023546720	57554	24.52	17680	17880	17570	22950	12380	17680	17784.13	10.66	0	3895	18286	17982	17706	17402	17126	17845	17265	135	5270	500	12370	10	1	27028437	4798	8.62	0.66	12	0.21	2060.00	26709.00	29800	20230717	-40.44	7700	20230105	130.52	19550	-9.21	20240103	17430	1.84	20240109	29800	-40.44	20230717	8070	119.95	20230110	3.24	N	200880	500	135 억	2880691	N	N	19	N	N
69	20240110	090907	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17790	110	2	0.62	246824560	13859	5.90	17680	17870	17680	22950	12380	17680	17809.82	10.66	0	-1566	18286	17982	17706	17402	17126	17845	17265	135	5270	500	12370	10	1	27028437	4808	8.64	0.67	12	0.05	2060.00	26709.00	29800	20230717	-40.30	7700	20230105	131.04	19550	-9.00	20240103	17430	2.07	20240109	29800	-40.30	20230717	8070	120.45	20230110	3.24	N	200880	500	135 억	2880691	N	N	19	N	N
70	20240109	160905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17680	-60	5	-0.34	4099425270	232625	106.64	17880	18010	17430	23050	12420	17740	17622.16	10.61	0	9716	18420	18080	17840	17500	17260	17960	17380	135	5310	500	12410	10	1	27028437	4779	8.58	0.66	12	0.86	2060.00	26709.00	29800	20230717	-40.67	7700	20230105	129.61	19550	-9.57	20240103	17430	1.43	20240109	29800	-40.67	20230717	8070	119.08	20230110	3.22	N	200880	500	135 억	2866438	N	N	19	N	N
71	20240109	150906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17550	-190	5	-1.07	3740230880	212253	97.30	17880	18010	17430	23050	12420	17740	17621.57	10.61	0	12119	18420	18080	17840	17500	17260	17960	17380	135	5310	500	12410	10	1	27028437	4743	8.52	0.66	12	0.79	2060.00	26709.00	29800	20230717	-41.11	7700	20230105	127.92	19550	-10.23	20240103	17430	0.69	20240109	29800	-41.11	20230717	8070	117.47	20230110	3.22	N	200880	500	135 억	2866438	N	N	412	N	N
72	20240109	140906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17740	0	3	0.00	3422747380	194240	89.04	17880	18010	17430	23050	12420	17740	17621.23	10.61	0	11508	18420	18080	17840	17500	17260	17960	17380	135	5310	500	12410	10	1	27028437	4795	8.61	0.66	12	0.72	2060.00	26709.00	29800	20230717	-40.47	7700	20230105	130.39	19550	-9.26	20240103	17430	1.78	20240109	29800	-40.47	20230717	8070	119.83	20230110	3.22	N	200880	500	135 억	2866438	N	N	412	N	N
73	20240109	130906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17490	-250	5	-1.41	2552378670	144714	66.34	17880	18010	17440	23050	12420	17740	17637.40	10.61	0	5385	18420	18080	17840	17500	17260	17960	17380	135	5310	500	12410	10	1	27028437	4727	8.49	0.65	12	0.54	2060.00	26709.00	29800	20230717	-41.31	7700	20230105	127.14	19550	-10.54	20240103	17440	0.29	20240109	29800	-41.31	20230717	8070	116.73	20230110	3.22	N	200880	500	135 억	2866438	N	N	412	N	N
74	20240109	120913	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17490	-250	5	-1.41	2051464550	116051	53.20	17880	18010	17440	23050	12420	17740	17677.27	10.61	0	2468	18420	18080	17840	17500	17260	17960	17380	135	5310	500	12410	10	1	27028437	4727	8.49	0.65	12	0.43	2060.00	26709.00	29800	20230717	-41.31	7700	20230105	127.14	19550	-10.54	20240103	17440	0.29	20240109	29800	-41.31	20230717	8070	116.73	20230110	3.22	N	200880	500	135 억	2866438	N	N	412	N	N
75	20240109	110908	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17520	-220	5	-1.24	1541818460	86897	39.84	17880	18010	17510	23050	12420	17740	17743.06	10.61	0	-3065	18420	18080	17840	17500	17260	17960	17380	135	5310	500	12410	10	1	27028437	4735	8.50	0.66	12	0.32	2060.00	26709.00	29800	20230717	-41.21	7700	20230105	127.53	19550	-10.38	20240103	17510	0.06	20240109	29800	-41.21	20230717	8070	117.10	20230110	3.22	N	200880	500	135 억	2866438	N	N	412	N	N
76	20240109	100906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17730	-10	5	-0.06	944892280	52984	24.29	17880	18010	17720	23050	12420	17740	17833.54	10.61	0	-3409	18420	18080	17840	17500	17260	17960	17380	135	5310	500	12410	10	1	27028437	4792	8.61	0.66	12	0.20	2060.00	26709.00	29800	20230717	-40.50	7700	20230105	130.26	19550	-9.31	20240103	17600	0.74	20240108	29800	-40.50	20230717	8070	119.70	20230110	3.22	N	200880	500	135 억	2866438	N	N	412	N	N
77	20240109	090906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17820	80	2	0.45	363103370	20251	9.28	17880	18010	17820	23050	12420	17740	17930.15	10.61	0	1076	18420	18080	17840	17500	17260	17960	17380	135	5310	500	12410	10	1	27028437	4816	8.65	0.67	12	0.07	2060.00	26709.00	29800	20230717	-40.20	7700	20230105	131.43	19550	-8.85	20240103	17600	1.25	20240108	29800	-40.20	20230717	8070	120.82	20230110	3.22	N	200880	500	135 억	2866438	N	N	412	N	N
78	20240108	160904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17740	-250	5	-1.39	3852673190	215974	89.36	17990	18180	17600	23350	12600	17990	17839.33	10.69	186	-18395	18523	18256	17983	17716	17443	18120	17580	135	5360	500	12590	10	1	27028437	4795	8.61	0.66	12	0.80	2060.00	26709.00	29800	20230717	-40.47	7700	20230105	130.39	19550	-9.26	20240103	17600	0.80	20240108	29800	-40.47	20230717	8070	119.83	20230110	3.14	N	200880	500	135 억	2889928	N	N	412	N	N
79	20240108	150906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17650	-340	5	-1.89	3502369860	196243	81.20	17990	18180	17600	23350	12600	17990	17847.10	10.69	186	-19223	18523	18256	17983	17716	17443	18120	17580	135	5360	500	12590	10	1	27028437	4771	8.57	0.66	12	0.73	2060.00	26709.00	29800	20230717	-40.77	7700	20230105	129.22	19550	-9.72	20240103	17600	0.28	20240108	29800	-40.77	20230717	8070	118.71	20230110	3.14	N	200880	500	135 억	2889928	N	N	48	N	N
80	20240108	140905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17750	-240	5	-1.33	2915178130	163042	67.46	17990	18180	17670	23350	12600	17990	17879.92	10.69	186	-18897	18523	18256	17983	17716	17443	18120	17580	135	5360	500	12590	10	1	27028437	4798	8.62	0.66	12	0.60	2060.00	26709.00	29800	20230717	-40.44	7700	20230105	130.52	19550	-9.21	20240103	17650	0.57	20240104	29800	-40.44	20230717	8070	119.95	20230110	3.14	N	200880	500	135 억	2889928	N	N	48	N	N
81	20240108	130905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17710	-280	5	-1.56	2592441990	144824	59.92	17990	18180	17710	23350	12600	17990	17900.63	10.69	186	-22402	18523	18256	17983	17716	17443	18120	17580	135	5360	500	12590	10	1	27028437	4787	8.60	0.66	12	0.54	2060.00	26709.00	29800	20230717	-40.57	7700	20230105	130.00	19550	-9.41	20240103	17650	0.34	20240104	29800	-40.57	20230717	8070	119.45	20230110	3.14	N	200880	500	135 억	2889928	N	N	48	N	N
82	20240108	120905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17810	-180	5	-1.00	2231929590	124532	51.53	17990	18180	17720	23350	12600	17990	17922.54	10.69	186	-16640	18523	18256	17983	17716	17443	18120	17580	135	5360	500	12590	10	1	27028437	4814	8.65	0.67	12	0.46	2060.00	26709.00	29800	20230717	-40.23	7700	20230105	131.30	19550	-8.90	20240103	17650	0.91	20240104	29800	-40.23	20230717	8070	120.69	20230110	3.14	N	200880	500	135 억	2889928	N	N	48	N	N
83	20240108	110906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17790	-200	5	-1.11	1800617510	100299	41.50	17990	18180	17790	23350	12600	17990	17952.50	10.69	186	-14936	18523	18256	17983	17716	17443	18120	17580	135	5360	500	12590	10	1	27028437	4808	8.64	0.67	12	0.37	2060.00	26709.00	29800	20230717	-40.30	7700	20230105	131.04	19550	-9.00	20240103	17650	0.79	20240104	29800	-40.30	20230717	8070	120.45	20230110	3.14	N	200880	500	135 억	2889928	N	N	48	N	N
84	20240108	100906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17930	-60	5	-0.33	1021253500	56772	23.49	17990	18180	17820	23350	12600	17990	17988.68	10.69	186	-5413	18523	18256	17983	17716	17443	18120	17580	135	5360	500	12590	10	1	27028437	4846	8.70	0.67	12	0.21	2060.00	26709.00	29800	20230717	-39.83	7700	20230105	132.86	19550	-8.29	20240103	17650	1.59	20240104	29800	-39.83	20230717	8070	122.18	20230110	3.14	N	200880	500	135 억	2889928	N	N	48	N	N
85	20240108	090904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18150	160	2	0.89	348554440	19335	8.00	17990	18180	17820	23350	12600	17990	18027.13	10.69	186	-809	18523	18256	17983	17716	17443	18120	17580	135	5360	500	12590	10	1	27028437	4906	8.81	0.68	12	0.07	2060.00	26709.00	29800	20230717	-39.09	7700	20230105	135.71	19550	-7.16	20240103	17650	2.83	20240104	29800	-39.09	20230717	8070	124.91	20230110	3.14	N	200880	500	135 억	2889928	N	N	48	N	N
86	20240105	160904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17990	-40	5	-0.22	4278676580	238472	56.45	18040	18250	17710	23400	12630	18030	17941.35	10.65	4721	7710	18643	18336	17993	17686	17343	18165	17515	135	5370	500	12620	10	1	27028437	4862	8.73	0.67	12	0.88	2060.00	26709.00	29800	20230717	-39.63	7700	20230105	133.64	19550	-7.98	20240103	17650	1.93	20240104	29800	-39.63	20230717	7700	133.64	20230105	3.08	N	200880	500	135 억	2877811	N	N	48	N	N
87	20240105	150905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17790	-240	5	-1.33	3934483620	219252	51.90	18040	18250	17710	23400	12630	18030	17944.61	10.65	4721	6294	18643	18336	17993	17686	17343	18165	17515	135	5370	500	12620	10	1	27028437	4808	8.64	0.67	12	0.81	2060.00	26709.00	29800	20230717	-40.30	7700	20230105	131.04	19550	-9.00	20240103	17650	0.79	20240104	29800	-40.30	20230717	7700	131.04	20230105	3.08	N	200880	500	135 억	2877811	N	N	502	N	N
88	20240105	140902	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17810	-220	5	-1.22	3555514580	197976	46.87	18040	18250	17710	23400	12630	18030	17958.93	10.65	4721	4097	18643	18336	17993	17686	17343	18165	17515	135	5370	500	12620	10	1	27028437	4814	8.65	0.67	12	0.73	2060.00	26709.00	29800	20230717	-40.23	7700	20230105	131.30	19550	-8.90	20240103	17650	0.91	20240104	29800	-40.23	20230717	7700	131.30	20230105	3.08	N	200880	500	135 억	2877811	N	N	502	N	N
89	20240105	130904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17840	-190	5	-1.05	2813269180	156233	36.99	18040	18250	17710	23400	12630	18030	18006.72	10.65	4721	1906	18643	18336	17993	17686	17343	18165	17515	135	5370	500	12620	10	1	27028437	4822	8.66	0.67	12	0.58	2060.00	26709.00	29800	20230717	-40.13	7700	20230105	131.69	19550	-8.75	20240103	17650	1.08	20240104	29800	-40.13	20230717	7700	131.69	20230105	3.08	N	200880	500	135 억	2877811	N	N	502	N	N
90	20240105	120903	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18020	-10	5	-0.06	2514478960	139607	33.05	18040	18250	17710	23400	12630	18030	18010.98	10.65	4721	2330	18643	18336	17993	17686	17343	18165	17515	135	5370	500	12620	10	1	27028437	4871	8.75	0.67	12	0.52	2060.00	26709.00	29800	20230717	-39.53	7700	20230105	134.03	19550	-7.83	20240103	17650	2.10	20240104	29800	-39.53	20230717	7700	134.03	20230105	3.08	N	200880	500	135 억	2877811	N	N	502	N	N
91	20240105	110901	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18020	-10	5	-0.06	2151884800	119500	28.29	18040	18250	17710	23400	12630	18030	18007.20	10.65	4721	140	18643	18336	17993	17686	17343	18165	17515	135	5370	500	12620	10	1	27028437	4871	8.75	0.67	12	0.44	2060.00	26709.00	29800	20230717	-39.53	7700	20230105	134.03	19550	-7.83	20240103	17650	2.10	20240104	29800	-39.53	20230717	7700	134.03	20230105	3.08	N	200880	500	135 억	2877811	N	N	502	N	N
92	20240105	100905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17980	-50	5	-0.28	1293174610	71511	16.93	18040	18250	17900	23400	12630	18030	18084.39	10.65	4721	-1615	18643	18336	17993	17686	17343	18165	17515	135	5370	500	12620	10	1	27028437	4860	8.73	0.67	12	0.26	2060.00	26709.00	29800	20230717	-39.66	7700	20230105	133.51	19550	-8.03	20240103	17650	1.87	20240104	29800	-39.66	20230717	7700	133.51	20230105	3.08	N	200880	500	135 억	2877811	N	N	502	N	N
93	20240105	090902	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18060	30	2	0.17	391607370	21739	5.15	18040	18070	17900	23400	12630	18030	18013.22	10.65	4721	1215	18643	18336	17993	17686	17343	18165	17515	135	5370	500	12620	10	1	27028437	4881	8.77	0.68	12	0.08	2060.00	26709.00	29800	20230717	-39.40	7700	20230105	134.55	19550	-7.62	20240103	17650	2.32	20240104	29800	-39.40	20230717	7700	134.55	20230105	3.08	N	200880	500	135 억	2877811	N	N	502	N	N
94	20240104	160859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18030	-540	5	-2.91	7318880540	409109	91.51	18290	18300	17650	24100	13000	18570	17889.66	10.56	-8643	14942	19890	19230	18890	18230	17890	19060	18060	135	5530	500	12990	10	1	27028437	4873	8.75	0.68	12	1.51	2060.00	26709.00	29800	20230717	-39.50	7700	20230105	134.16	19550	-7.77	20240103	17650	2.15	20240104	29800	-39.50	20230717	7700	134.16	20230105	3.16	N	200880	500	135 억	2853142	N	N	502	N	N
95	20240104	150901	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18080	-490	5	-2.64	7062064970	394881	88.33	18290	18300	17650	24100	13000	18570	17883.94	10.56	-8643	18238	19890	19230	18890	18230	17890	19060	18060	135	5530	500	12990	10	1	27028437	4887	8.78	0.68	12	1.46	2060.00	26709.00	29800	20230717	-39.33	7700	20230105	134.81	19550	-7.52	20240103	17650	2.44	20240104	29800	-39.33	20230717	7700	134.81	20230105	3.16	N	200880	500	135 억	2853142	N	N	1290	N	N
96	20240104	140902	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18010	-560	5	-3.02	6647813030	371827	83.17	18290	18300	17650	24100	13000	18570	17878.68	10.56	-8643	19102	19890	19230	18890	18230	17890	19060	18060	135	5530	500	12990	10	1	27028437	4868	8.74	0.67	12	1.38	2060.00	26709.00	29800	20230717	-39.56	7700	20230105	133.90	19550	-7.88	20240103	17650	2.04	20240104	29800	-39.56	20230717	7700	133.90	20230105	3.16	N	200880	500	135 억	2853142	N	N	1290	N	N
97	20240104	130901	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17890	-680	5	-3.66	6041057590	337999	75.61	18290	18300	17650	24100	13000	18570	17872.90	10.56	-8643	20342	19890	19230	18890	18230	17890	19060	18060	135	5530	500	12990	10	1	27028437	4835	8.68	0.67	12	1.25	2060.00	26709.00	29800	20230717	-39.97	7700	20230105	132.34	19550	-8.49	20240103	17650	1.36	20240104	29800	-39.97	20230717	7700	132.34	20230105	3.16	N	200880	500	135 억	2853142	N	N	1290	N	N
98	20240104	120859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17750	-820	5	-4.42	5587675690	312538	69.91	18290	18300	17650	24100	13000	18570	17878.27	10.56	-8643	16279	19890	19230	18890	18230	17890	19060	18060	135	5530	500	12990	10	1	27028437	4798	8.62	0.66	12	1.16	2060.00	26709.00	29800	20230717	-40.44	7700	20230105	130.52	19550	-9.21	20240103	17650	0.57	20240104	29800	-40.44	20230717	7700	130.52	20230105	3.16	N	200880	500	135 억	2853142	N	N	1290	N	N
99	20240104	110859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17660	-910	5	-4.90	4832314200	269858	60.36	18290	18300	17650	24100	13000	18570	17906.75	10.56	-8643	8415	19890	19230	18890	18230	17890	19060	18060	135	5530	500	12990	10	1	27028437	4773	8.57	0.66	12	1.00	2060.00	26709.00	29800	20230717	-40.74	7700	20230105	129.35	19550	-9.67	20240103	17650	0.06	20240104	29800	-40.74	20230717	7700	129.35	20230105	3.16	N	200880	500	135 억	2853142	N	N	1290	N	N
100	20240104	100858	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17860	-710	5	-3.82	3177344460	176527	39.49	18290	18300	17750	24100	13000	18570	17999.03	10.56	-8643	12062	19890	19230	18890	18230	17890	19060	18060	135	5530	500	12990	10	1	27028437	4827	8.67	0.67	12	0.65	2060.00	26709.00	29800	20230717	-40.07	7700	20230105	131.95	19550	-8.64	20240103	17750	0.62	20240104	29800	-40.07	20230717	7700	131.95	20230105	3.16	N	200880	500	135 억	2853142	N	N	1290	N	N
101	20240104	090902	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17990	-580	5	-3.12	1112455030	61348	13.72	18290	18300	17960	24100	13000	18570	18133.15	10.56	-8643	15536	19890	19230	18890	18230	17890	19060	18060	135	5530	500	12990	10	1	27028437	4862	8.73	0.67	12	0.23	2060.00	26709.00	29800	20230717	-39.63	7700	20230105	133.64	19550	-7.98	20240103	17960	0.17	20240104	29800	-39.63	20230717	7700	133.64	20230105	3.16	N	200880	500	135 억	2853142	N	N	1290	N	N
102	20240103	160858	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18570	-840	5	-4.33	8398689190	441881	117.83	19170	19550	18550	25200	13590	19410	19008.39	10.63	-8643	-4241	19876	19642	19216	18982	18556	19760	19100	135	5790	500	13580	10	1	27028437	5019	9.01	0.70	12	1.63	2060.00	26709.00	29800	20230717	-37.68	7700	20230105	141.17	19550	-5.01	20240103	18550	0.11	20240103	29800	-37.68	20230717	7700	141.17	20230105	3.26	N	200880	500	135 억	2872745	N	N	1290	N	N
103	20240103	150856	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18670	-740	5	-3.81	7727573690	405792	108.21	19170	19550	18590	25200	13590	19410	19043.14	10.63	-8643	-12569	19876	19642	19216	18982	18556	19760	19100	135	5790	500	13580	10	1	27028437	5046	9.06	0.70	12	1.50	2060.00	26709.00	29800	20230717	-37.35	7700	20230105	142.47	19550	-4.50	20240103	18590	0.43	20240103	29800	-37.35	20230717	7700	142.47	20230105	3.26	N	200880	500	135 억	2872745	N	N	612	N	N
104	20240103	140853	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18710	-700	5	-3.61	6711953410	351456	93.72	19170	19550	18590	25200	13590	19410	19097.52	10.63	-8643	-20321	19876	19642	19216	18982	18556	19760	19100	135	5790	500	13580	10	1	27028437	5057	9.08	0.70	12	1.30	2060.00	26709.00	29800	20230717	-37.21	7700	20230105	142.99	19550	-4.30	20240103	18590	0.65	20240103	29800	-37.21	20230717	7700	142.99	20230105	3.26	N	200880	500	135 억	2872745	N	N	612	N	N
105	20240103	130856	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18910	-500	5	-2.58	5314238920	276840	73.82	19170	19550	18840	25200	13590	19410	19196.03	10.63	-8643	-16148	19876	19642	19216	18982	18556	19760	19100	135	5790	500	13580	10	1	27028437	5111	9.18	0.71	12	1.02	2060.00	26709.00	29800	20230717	-36.54	7700	20230105	145.58	19550	-3.27	20240103	18790	0.64	20240102	29800	-36.54	20230717	7700	145.58	20230105	3.26	N	200880	500	135 억	2872745	N	N	612	N	N
106	20240103	120859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18850	-560	5	-2.89	4966923510	258452	68.92	19170	19550	18850	25200	13590	19410	19217.93	10.63	-8643	-12398	19876	19642	19216	18982	18556	19760	19100	135	5790	500	13580	10	1	27028437	5095	9.15	0.71	12	0.96	2060.00	26709.00	29800	20230717	-36.74	7700	20230105	144.81	19550	-3.58	20240103	18790	0.32	20240102	29800	-36.74	20230717	7700	144.81	20230105	3.26	N	200880	500	135 억	2872745	N	N	612	N	N
107	20240103	110855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19020	-390	5	-2.01	4207976540	218413	58.24	19170	19550	18950	25200	13590	19410	19266.11	10.63	-8643	-4982	19876	19642	19216	18982	18556	19760	19100	135	5790	500	13580	10	1	27028437	5141	9.23	0.71	12	0.81	2060.00	26709.00	29800	20230717	-36.17	7700	20230105	147.01	19550	-2.71	20240103	18790	1.22	20240102	29800	-36.17	20230717	7700	147.01	20230105	3.26	N	200880	500	135 억	2872745	N	N	612	N	N
108	20240103	100855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18970	-440	5	-2.27	3454659970	178852	47.69	19170	19550	18960	25200	13590	19410	19315.72	10.63	-8643	-4653	19876	19642	19216	18982	18556	19760	19100	135	5790	500	13580	10	1	27028437	5127	9.21	0.71	12	0.66	2060.00	26709.00	29800	20230717	-36.34	7700	20230105	146.36	19550	-2.97	20240103	18790	0.96	20240102	29800	-36.34	20230717	7700	146.36	20230105	3.26	N	200880	500	135 억	2872745	N	N	612	N	N
109	20240103	090855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19400	-10	5	-0.05	523091630	27159	7.24	19170	19490	19050	25200	13590	19410	19260.06	10.63	-8643	735	19876	19642	19216	18982	18556	19760	19100	135	5790	500	13580	10	1	27028437	5244	9.42	0.73	12	0.10	2060.00	26709.00	29800	20230717	-34.90	7700	20230105	151.95	19490	-0.46	20240103	18790	3.25	20240102	29800	-34.90	20230717	7700	151.95	20230105	3.26	N	200880	500	135 억	2872745	N	N	612	N	N
110	20240102	160854	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19410	230	2	1.20	7095029640	370764	33.68	19150	19450	18790	24900	13430	19180	19134.86	10.79	-8514	-41184	20346	19762	18916	18332	17486	20055	18625	135	5720	500	13420	10	1	27028437	5246	9.42	0.73	12	1.37	2060.00	26709.00	29800	20230717	-34.87	7700	20230105	152.08	19450	-0.21	20240102	18790	3.30	20240102	29800	-34.87	20230717	7700	152.08	20230105	3.22	N	200880	500	135 억	2915114	N	N	612	N	N
111	20240102	150853	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19270	90	2	0.47	6114525250	320217	29.09	19150	19290	18790	24900	13430	19180	19094.68	10.79	-8514	-29648	20346	19762	18916	18332	17486	20055	18625	135	5720	500	13420	10	1	27028437	5208	9.35	0.72	12	1.18	2060.00	26709.00	29800	20230717	-35.34	7700	20230105	150.26	19290	-0.10	20240102	18790	2.55	20240102	29800	-35.34	20230717	7700	150.26	20230105	3.22	N	200880	500	135 억	2915114	N	N	1029	N	N
112	20240102	140854	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19160	-20	5	-0.10	4894427890	256793	23.33	19150	19290	18790	24900	13430	19180	19059.35	10.79	-8514	-29081	20346	19762	18916	18332	17486	20055	18625	135	5720	500	13420	10	1	27028437	5179	9.30	0.72	12	0.95	2060.00	26709.00	29800	20230717	-35.70	7700	20230105	148.83	19290	-0.67	20240102	18790	1.97	20240102	29800	-35.70	20230717	7700	148.83	20230105	3.22	N	200880	500	135 억	2915114	N	N	1029	N	N
113	20240102	130849	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19080	-100	5	-0.52	4211626220	220942	20.07	19150	19290	18790	24900	13430	19180	19061.60	10.79	-8514	-27729	20346	19762	18916	18332	17486	20055	18625	135	5720	500	13420	10	1	27028437	5157	9.26	0.71	12	0.82	2060.00	26709.00	29800	20230717	-35.97	7700	20230105	147.79	19290	-1.09	20240102	18790	1.54	20240102	29800	-35.97	20230717	7700	147.79	20230105	3.22	N	200880	500	135 억	2915114	N	N	1029	N	N
114	20240102	120848	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19100	-80	5	-0.42	3709843520	194688	17.69	19150	19290	18790	24900	13430	19180	19054.68	10.79	-8514	-20935	20346	19762	18916	18332	17486	20055	18625	135	5720	500	13420	10	1	27028437	5162	9.27	0.72	12	0.72	2060.00	26709.00	29800	20230717	-35.91	7700	20230105	148.05	19290	-0.98	20240102	18790	1.65	20240102	29800	-35.91	20230717	7700	148.05	20230105	3.22	N	200880	500	135 억	2915114	N	N	1029	N	N
115	20240102	110848	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18930	-250	5	-1.30	2960814860	155359	14.11	19150	19290	18790	24900	13430	19180	19057.10	10.79	-8514	-21808	20346	19762	18916	18332	17486	20055	18625	135	5720	500	13420	10	1	27028437	5116	9.19	0.71	12	0.57	2060.00	26709.00	29800	20230717	-36.48	7700	20230105	145.84	19290	-1.87	20240102	18790	0.75	20240102	29800	-36.48	20230717	7700	145.84	20230105	3.22	N	200880	500	135 억	2915114	N	N	1029	N	N
116	20240102	100840	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19220	40	2	0.21	997663030	52111	4.73	19150	19290	19010	24900	13430	19180	19144.27	10.79	-8514	-4221	20346	19762	18916	18332	17486	20055	18625	135	5720	500	13420	10	1	27028437	5195	9.33	0.72	12	0.19	2060.00	26709.00	29800	20230717	-35.50	7700	20230105	149.61	19290	-0.36	20240102	19010	1.10	20240102	29800	-35.50	20230717	7700	149.61	20230105	3.22	N	200880	500	135 억	2915114	N	N	1029	N	N
117	20240102	090829	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19180	0	3	0.00	0	0	0.00	0	0	0	24900	13430	19180	0.00	10.79	-8514	0	20346	19762	18916	18332	17486	20055	18625	135	5720	500	13420	10	1	27028437	5184	9.31	0.72	12	0.00	2060.00	26709.00	29800	20230717	-35.64	7700	20230105	149.09	0	0.00	0	0	0.00	0	29800	-35.64	20230717	7700	149.09	20230105	3.22	N	200880	500	135 억	2915114	N	N	1029	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History