KissMeData/011210/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

54 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	120256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55800	600	2	1.09	1458141900	26239	57.37	55700	56300	54700	71700	38700	55200	55573.20	13.31	0	-4378	56333	55766	55133	54566	53933	55450	54250	1360	16500	5000	41950	100	1	27195083	15175	23.20	0.44	12	0.10	2405.00	125657.00	70500	20230706	-20.85	51500	20231103	8.35	65200	-14.42	20240102	54500	2.39	20240122	70500	-20.85	20230706	51500	8.35	20231103	0.77	N	011210	5000	1359 억	3619039	N	N	1809	N	N
3	20240123	110256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55800	600	2	1.09	1032808400	18646	40.77	55700	55800	54700	71700	38700	55200	55391.54	13.31	0	-3003	56333	55766	55133	54566	53933	55450	54250	1360	16500	5000	41950	100	1	27195083	15175	23.20	0.44	12	0.07	2405.00	125657.00	70500	20230706	-20.85	51500	20231103	8.35	65200	-14.42	20240102	54500	2.39	20240122	70500	-20.85	20230706	51500	8.35	20231103	0.77	N	011210	5000	1359 억	3619039	N	N	1809	N	N
4	20240123	100255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55600	400	2	0.72	763570700	13804	30.18	55700	55800	54700	71700	38700	55200	55316.15	13.31	0	-2743	56333	55766	55133	54566	53933	55450	54250	1360	16500	5000	41950	100	1	27195083	15120	23.12	0.44	12	0.05	2405.00	125657.00	70500	20230706	-21.13	51500	20231103	7.96	65200	-14.72	20240102	54500	2.02	20240122	70500	-21.13	20230706	51500	7.96	20231103	0.77	N	011210	5000	1359 억	3619039	N	N	1809	N	N
5	20240123	090255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55000	-200	5	-0.36	45939800	830	1.81	55700	55700	55000	71700	38700	55200	55373.39	13.31	0	-100	56333	55766	55133	54566	53933	55450	54250	1360	16500	5000	41950	100	1	27195083	14957	22.87	0.44	12	0.00	2405.00	125657.00	70500	20230706	-21.99	51500	20231103	6.80	65200	-15.64	20240102	54500	0.92	20240122	70500	-21.99	20230706	51500	6.80	20231103	0.77	N	011210	5000	1359 억	3619039	N	N	1809	N	N
6	20240119	160254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55200	200	2	0.36	2741066000	49346	82.97	55500	56000	55100	71500	38500	55000	55547.89	13.22	0	484	56333	55666	55233	54566	54133	55450	54350	1360	16500	5000	41800	100	1	27195083	15012	22.95	0.44	12	0.18	2405.00	125657.00	70500	20230706	-21.70	51500	20231103	7.18	65200	-15.34	20240102	54800	0.73	20240118	70500	-21.70	20230706	51500	7.18	20231103	0.76	N	011210	5000	1359 억	3595014	N	N	12	N	N
7	20240119	150254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55200	200	2	0.36	2422354600	43574	73.26	55500	56000	55100	71500	38500	55000	55591.74	13.22	0	1008	56333	55666	55233	54566	54133	55450	54350	1360	16500	5000	41800	100	1	27195083	15012	22.95	0.44	12	0.16	2405.00	125657.00	70500	20230706	-21.70	51500	20231103	7.18	65200	-15.34	20240102	54800	0.73	20240118	70500	-21.70	20230706	51500	7.18	20231103	0.76	N	011210	5000	1359 억	3595014	N	N	0	N	N
8	20240119	140253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55200	200	2	0.36	2096205000	37664	63.33	55500	56000	55200	71500	38500	55000	55655.40	13.22	0	2599	56333	55666	55233	54566	54133	55450	54350	1360	16500	5000	41800	100	1	27195083	15012	22.95	0.44	12	0.14	2405.00	125657.00	70500	20230706	-21.70	51500	20231103	7.18	65200	-15.34	20240102	54800	0.73	20240118	70500	-21.70	20230706	51500	7.18	20231103	0.76	N	011210	5000	1359 억	3595014	N	N	0	N	N
9	20240119	130255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55600	600	2	1.09	1716565200	30818	51.82	55500	56000	55300	71500	38500	55000	55700.08	13.22	0	3069	56333	55666	55233	54566	54133	55450	54350	1360	16500	5000	41800	100	1	27195083	15120	23.12	0.44	12	0.11	2405.00	125657.00	70500	20230706	-21.13	51500	20231103	7.96	65200	-14.72	20240102	54800	1.46	20240118	70500	-21.13	20230706	51500	7.96	20231103	0.76	N	011210	5000	1359 억	3595014	N	N	0	N	N
10	20240119	120255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55600	600	2	1.09	1577241700	28315	47.61	55500	56000	55300	71500	38500	55000	55703.40	13.22	0	3138	56333	55666	55233	54566	54133	55450	54350	1360	16500	5000	41800	100	1	27195083	15120	23.12	0.44	12	0.10	2405.00	125657.00	70500	20230706	-21.13	51500	20231103	7.96	65200	-14.72	20240102	54800	1.46	20240118	70500	-21.13	20230706	51500	7.96	20231103	0.76	N	011210	5000	1359 억	3595014	N	N	0	N	N
11	20240119	110254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55600	600	2	1.09	1166060800	20937	35.20	55500	56000	55300	71500	38500	55000	55693.79	13.22	0	284	56333	55666	55233	54566	54133	55450	54350	1360	16500	5000	41800	100	1	27195083	15120	23.12	0.44	12	0.08	2405.00	125657.00	70500	20230706	-21.13	51500	20231103	7.96	65200	-14.72	20240102	54800	1.46	20240118	70500	-21.13	20230706	51500	7.96	20231103	0.76	N	011210	5000	1359 억	3595014	N	N	0	N	N
12	20240119	100258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55700	700	2	1.27	783965600	14055	23.63	55500	56000	55400	71500	38500	55000	55778.41	13.22	0	-817	56333	55666	55233	54566	54133	55450	54350	1360	16500	5000	41800	100	1	27195083	15148	23.16	0.44	12	0.05	2405.00	125657.00	70500	20230706	-20.99	51500	20231103	8.16	65200	-14.57	20240102	54800	1.64	20240118	70500	-20.99	20230706	51500	8.16	20231103	0.76	N	011210	5000	1359 억	3595014	N	N	0	N	N
13	20240119	090254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56000	1000	2	1.82	106922500	1919	3.23	55500	56000	55500	71500	38500	55000	55717.82	13.22	0	607	56333	55666	55233	54566	54133	55450	54350	1360	16500	5000	41800	100	1	27195083	15229	23.28	0.45	12	0.01	2405.00	125657.00	70500	20230706	-20.57	51500	20231103	8.74	65200	-14.11	20240102	54800	2.19	20240118	70500	-20.57	20230706	51500	8.74	20231103	0.76	N	011210	5000	1359 억	3595014	N	N	0	N	N
14	20240118	160253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55000	-500	5	-0.90	3268096500	59142	64.79	55100	55900	54800	72100	38900	55500	55258.57	13.30	0	-23282	58966	57232	56266	54532	53566	56750	54050	1360	16600	5000	42180	100	1	27195083	14957	22.87	0.44	12	0.22	2405.00	125657.00	70500	20230706	-21.99	51500	20231103	6.80	65200	-15.64	20240102	54800	0.36	20240118	70500	-21.99	20230706	51500	6.80	20231103	0.75	N	011210	5000	1359 억	3616938	N	N	12	N	N
15	20240118	150253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55200	-300	5	-0.54	2907520900	52593	57.62	55100	55900	54800	72100	38900	55500	55283.42	13.30	0	-21634	58966	57232	56266	54532	53566	56750	54050	1360	16600	5000	42180	100	1	27195083	15012	22.95	0.44	12	0.19	2405.00	125657.00	70500	20230706	-21.70	51500	20231103	7.18	65200	-15.34	20240102	54800	0.73	20240118	70500	-21.70	20230706	51500	7.18	20231103	0.75	N	011210	5000	1359 억	3616938	N	N	12	N	N
16	20240118	140254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54900	-600	5	-1.08	2647397400	47871	52.44	55100	55900	54800	72100	38900	55500	55302.74	13.30	0	-21826	58966	57232	56266	54532	53566	56750	54050	1360	16600	5000	42180	100	1	27195083	14930	22.83	0.44	12	0.18	2405.00	125657.00	70500	20230706	-22.13	51500	20231103	6.60	65200	-15.80	20240102	54800	0.18	20240118	70500	-22.13	20230706	51500	6.60	20231103	0.75	N	011210	5000	1359 억	3616938	N	N	12	N	N
17	20240118	130254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55300	-200	5	-0.36	1978793200	35734	39.15	55100	55900	54800	72100	38900	55500	55375.64	13.30	0	-16959	58966	57232	56266	54532	53566	56750	54050	1360	16600	5000	42180	100	1	27195083	15039	22.99	0.44	12	0.13	2405.00	125657.00	70500	20230706	-21.56	51500	20231103	7.38	65200	-15.18	20240102	54800	0.91	20240118	70500	-21.56	20230706	51500	7.38	20231103	0.75	N	011210	5000	1359 억	3616938	N	N	12	N	N
18	20240118	120255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55400	-100	5	-0.18	1758851000	31764	34.80	55100	55900	54800	72100	38900	55500	55372.47	13.30	0	-15858	58966	57232	56266	54532	53566	56750	54050	1360	16600	5000	42180	100	1	27195083	15066	23.04	0.44	12	0.12	2405.00	125657.00	70500	20230706	-21.42	51500	20231103	7.57	65200	-15.03	20240102	54800	1.09	20240118	70500	-21.42	20230706	51500	7.57	20231103	0.75	N	011210	5000	1359 억	3616938	N	N	12	N	N
19	20240118	110255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55700	200	2	0.36	1430781700	25866	28.34	55100	55800	54800	72100	38900	55500	55315.15	13.30	0	-11953	58966	57232	56266	54532	53566	56750	54050	1360	16600	5000	42180	100	1	27195083	15148	23.16	0.44	12	0.10	2405.00	125657.00	70500	20230706	-20.99	51500	20231103	8.16	65200	-14.57	20240102	54800	1.64	20240118	70500	-20.99	20230706	51500	8.16	20231103	0.75	N	011210	5000	1359 억	3616938	N	N	12	N	N
20	20240118	100253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55400	-100	5	-0.18	969041900	17552	19.23	55100	55600	54800	72100	38900	55500	55209.77	13.30	0	-6934	58966	57232	56266	54532	53566	56750	54050	1360	16600	5000	42180	100	1	27195083	15066	23.04	0.44	12	0.06	2405.00	125657.00	70500	20230706	-21.42	51500	20231103	7.57	65200	-15.03	20240102	54800	1.09	20240118	70500	-21.42	20230706	51500	7.57	20231103	0.75	N	011210	5000	1359 억	3616938	N	N	12	N	N
21	20240118	090253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55300	-200	5	-0.36	99045800	1797	1.97	55100	55500	55000	72100	38900	55500	55117.31	13.30	0	440	58966	57232	56266	54532	53566	56750	54050	1360	16600	5000	42180	100	1	27195083	15039	22.99	0.44	12	0.01	2405.00	125657.00	70500	20230706	-21.56	51500	20231103	7.38	65200	-15.18	20240102	55000	0.55	20240118	70500	-21.56	20230706	51500	7.38	20231103	0.75	N	011210	5000	1359 억	3616938	N	N	12	N	N
22	20240117	160252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55500	-2100	5	-3.65	5078808300	90560	143.22	57300	58000	55300	74800	40400	57600	56079.25	13.30	0	194	60200	58900	58200	56900	56200	58550	56550	1360	17200	5000	43770	100	1	27195083	15093	23.08	0.44	12	0.33	2405.00	125657.00	70500	20230706	-21.28	51500	20231103	7.77	65200	-14.88	20240102	55300	0.36	20240117	70500	-21.28	20230706	51500	7.77	20231103	0.77	N	011210	5000	1359 억	3617032	N	N	12	N	N
23	20240117	150254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55400	-2200	5	-3.82	4776776200	85115	134.61	57300	58000	55300	74800	40400	57600	56117.85	13.30	0	103	60200	58900	58200	56900	56200	58550	56550	1360	17200	5000	43770	100	1	27195083	15066	23.04	0.44	12	0.31	2405.00	125657.00	70500	20230706	-21.42	51500	20231103	7.57	65200	-15.03	20240102	55300	0.18	20240117	70500	-21.42	20230706	51500	7.57	20231103	0.77	N	011210	5000	1359 억	3617032	N	N	16	N	N
24	20240117	140253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55700	-1900	5	-3.30	4025183200	71569	113.18	57300	58000	55300	74800	40400	57600	56238.07	13.30	0	-1303	60200	58900	58200	56900	56200	58550	56550	1360	17200	5000	43770	100	1	27195083	15148	23.16	0.44	12	0.26	2405.00	125657.00	70500	20230706	-20.99	51500	20231103	8.16	65200	-14.57	20240102	55300	0.72	20240117	70500	-20.99	20230706	51500	8.16	20231103	0.77	N	011210	5000	1359 억	3617032	N	N	16	N	N
25	20240117	130253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55400	-2200	5	-3.82	3203490700	56775	89.79	57300	58000	55400	74800	40400	57600	56420.04	13.30	0	-6117	60200	58900	58200	56900	56200	58550	56550	1360	17200	5000	43770	100	1	27195083	15066	23.04	0.44	12	0.21	2405.00	125657.00	70500	20230706	-21.42	51500	20231103	7.57	65200	-15.03	20240102	55400	0.00	20240117	70500	-21.42	20230706	51500	7.57	20231103	0.77	N	011210	5000	1359 억	3617032	N	N	16	N	N
26	20240117	120254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56300	-1300	5	-2.26	2117456400	37334	59.04	57300	58000	56200	74800	40400	57600	56711.67	13.30	0	-4227	60200	58900	58200	56900	56200	58550	56550	1360	17200	5000	43770	100	1	27195083	15311	23.41	0.45	12	0.14	2405.00	125657.00	70500	20230706	-20.14	51500	20231103	9.32	65200	-13.65	20240102	56200	0.18	20240117	70500	-20.14	20230706	51500	9.32	20231103	0.77	N	011210	5000	1359 억	3617032	N	N	16	N	N
27	20240117	110254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	-900	5	-1.56	1692822100	29806	47.14	57300	58000	56400	74800	40400	57600	56789.07	13.30	0	-1336	60200	58900	58200	56900	56200	58550	56550	1360	17200	5000	43770	100	1	27195083	15420	23.58	0.45	12	0.11	2405.00	125657.00	70500	20230706	-19.57	51500	20231103	10.10	65200	-13.04	20240102	56400	0.53	20240117	70500	-19.57	20230706	51500	10.10	20231103	0.77	N	011210	5000	1359 억	3617032	N	N	16	N	N
28	20240117	100253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	-900	5	-1.56	1304567300	22945	36.29	57300	58000	56400	74800	40400	57600	56849.54	13.30	0	-1712	60200	58900	58200	56900	56200	58550	56550	1360	17200	5000	43770	100	1	27195083	15420	23.58	0.45	12	0.08	2405.00	125657.00	70500	20230706	-19.57	51500	20231103	10.10	65200	-13.04	20240102	56400	0.53	20240117	70500	-19.57	20230706	51500	10.10	20231103	0.77	N	011210	5000	1359 억	3617032	N	N	16	N	N
29	20240117	090253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	0	3	0.00	65934300	1147	1.81	57300	58000	57300	74800	40400	57600	57458.77	13.30	0	28	60200	58900	58200	56900	56200	58550	56550	1360	17200	5000	43770	100	1	27195083	15664	23.95	0.46	12	0.00	2405.00	125657.00	70500	20230706	-18.30	51500	20231103	11.84	65200	-11.66	20240102	57300	0.52	20240117	70500	-18.30	20230706	51500	11.84	20231103	0.77	N	011210	5000	1359 억	3617032	N	N	16	N	N
30	20240116	160252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	-1400	5	-2.37	3610500700	62070	123.31	59100	59500	57500	76700	41300	59000	58169.71	13.33	0	-18912	60133	59566	58833	58266	57533	59850	58550	1360	17700	5000	44840	100	1	27195083	15664	23.95	0.46	12	0.23	2405.00	125657.00	70500	20230706	-18.30	51500	20231103	11.84	65200	-11.66	20240102	57500	0.17	20240116	70500	-18.30	20230706	51500	11.84	20231103	0.75	N	011210	5000	1359 억	3625894	N	N	16	N	N
31	20240116	150253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57800	-1200	5	-2.03	3279181500	56323	111.89	59100	59500	57500	76700	41300	59000	58220.97	13.33	0	-19100	60133	59566	58833	58266	57533	59850	58550	1360	17700	5000	44840	100	1	27195083	15719	24.03	0.46	12	0.21	2405.00	125657.00	70500	20230706	-18.01	51500	20231103	12.23	65200	-11.35	20240102	57500	0.52	20240116	70500	-18.01	20230706	51500	12.23	20231103	0.75	N	011210	5000	1359 억	3625894	N	N	98	N	N
32	20240116	140253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58000	-1000	5	-1.69	2529791900	43361	86.14	59100	59500	57900	76700	41300	59000	58342.53	13.33	0	-13379	60133	59566	58833	58266	57533	59850	58550	1360	17700	5000	44840	100	1	27195083	15773	24.12	0.46	12	0.16	2405.00	125657.00	70500	20230706	-17.73	51500	20231103	12.62	65200	-11.04	20240102	57900	0.17	20240116	70500	-17.73	20230706	51500	12.62	20231103	0.75	N	011210	5000	1359 억	3625894	N	N	98	N	N
33	20240116	130253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	-800	5	-1.36	2099842600	35952	71.42	59100	59500	57900	76700	41300	59000	58406.80	13.33	0	-9596	60133	59566	58833	58266	57533	59850	58550	1360	17700	5000	44840	100	1	27195083	15828	24.20	0.46	12	0.13	2405.00	125657.00	70500	20230706	-17.45	51500	20231103	13.01	65200	-10.74	20240102	57900	0.52	20240116	70500	-17.45	20230706	51500	13.01	20231103	0.75	N	011210	5000	1359 억	3625894	N	N	98	N	N
34	20240116	120253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	-800	5	-1.36	1949838400	33374	66.30	59100	59500	57900	76700	41300	59000	58423.84	13.33	0	-8558	60133	59566	58833	58266	57533	59850	58550	1360	17700	5000	44840	100	1	27195083	15828	24.20	0.46	12	0.12	2405.00	125657.00	70500	20230706	-17.45	51500	20231103	13.01	65200	-10.74	20240102	57900	0.52	20240116	70500	-17.45	20230706	51500	13.01	20231103	0.75	N	011210	5000	1359 억	3625894	N	N	98	N	N
35	20240116	110252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	-800	5	-1.36	1666888100	28525	56.67	59100	59500	57900	76700	41300	59000	58436.00	13.33	0	-7110	60133	59566	58833	58266	57533	59850	58550	1360	17700	5000	44840	100	1	27195083	15828	24.20	0.46	12	0.10	2405.00	125657.00	70500	20230706	-17.45	51500	20231103	13.01	65200	-10.74	20240102	57900	0.52	20240116	70500	-17.45	20230706	51500	13.01	20231103	0.75	N	011210	5000	1359 억	3625894	N	N	98	N	N
36	20240116	100252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58300	-700	5	-1.19	1052298700	17945	35.65	59100	59500	58200	76700	41300	59000	58640.18	13.33	0	-7912	60133	59566	58833	58266	57533	59850	58550	1360	17700	5000	44840	100	1	27195083	15855	24.24	0.46	12	0.07	2405.00	125657.00	70500	20230706	-17.30	51500	20231103	13.20	65200	-10.58	20240102	58100	0.34	20240115	70500	-17.30	20230706	51500	13.20	20231103	0.75	N	011210	5000	1359 억	3625894	N	N	98	N	N
37	20240116	090251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58900	-100	5	-0.17	201822800	3422	6.80	59100	59500	58600	76700	41300	59000	58978.01	13.33	0	-1371	60133	59566	58833	58266	57533	59850	58550	1360	17700	5000	44840	100	1	27195083	16018	24.49	0.47	12	0.01	2405.00	125657.00	70500	20230706	-16.45	51500	20231103	14.37	65200	-9.66	20240102	58100	1.38	20240115	70500	-16.45	20230706	51500	14.37	20231103	0.75	N	011210	5000	1359 억	3625894	N	N	98	N	N
38	20240115	160252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59000	400	2	0.68	2955533000	50201	62.40	58700	59400	58100	76100	41100	58600	58873.96	13.28	-583	5673	60000	59300	58800	58100	57600	59050	57850	1360	17500	5000	44530	100	1	27195083	16045	24.53	0.47	12	0.18	2405.00	125657.00	70500	20230706	-16.31	51500	20231103	14.56	65200	-9.51	20240102	58100	1.55	20240115	70500	-16.31	20230706	51500	14.56	20231103	0.73	N	011210	5000	1359 억	3612681	N	N	98	N	N
39	20240115	150253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58800	200	2	0.34	2680797400	45546	56.61	58700	59200	58100	76100	41100	58600	58859.12	13.28	-583	6813	60000	59300	58800	58100	57600	59050	57850	1360	17500	5000	44530	100	1	27195083	15991	24.45	0.47	12	0.17	2405.00	125657.00	70500	20230706	-16.60	51500	20231103	14.17	65200	-9.82	20240102	58100	1.20	20240115	70500	-16.60	20230706	51500	14.17	20231103	0.73	N	011210	5000	1359 억	3612681	N	N	8	N	N
40	20240115	140253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59100	500	2	0.85	2422349000	41148	51.15	58700	59200	58100	76100	41100	58600	58869.18	13.28	-583	6074	60000	59300	58800	58100	57600	59050	57850	1360	17500	5000	44530	100	1	27195083	16072	24.57	0.47	12	0.15	2405.00	125657.00	70500	20230706	-16.17	51500	20231103	14.76	65200	-9.36	20240102	58100	1.72	20240115	70500	-16.17	20230706	51500	14.76	20231103	0.73	N	011210	5000	1359 억	3612681	N	N	8	N	N
41	20240115	130251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59000	400	2	0.68	2042214200	34705	43.14	58700	59200	58100	76100	41100	58600	58844.96	13.28	-583	4379	60000	59300	58800	58100	57600	59050	57850	1360	17500	5000	44530	100	1	27195083	16045	24.53	0.47	12	0.13	2405.00	125657.00	70500	20230706	-16.31	51500	20231103	14.56	65200	-9.51	20240102	58100	1.55	20240115	70500	-16.31	20230706	51500	14.56	20231103	0.73	N	011210	5000	1359 억	3612681	N	N	8	N	N
42	20240115	120251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59000	400	2	0.68	1669646800	28393	35.29	58700	59200	58100	76100	41100	58600	58804.87	13.28	-583	2629	60000	59300	58800	58100	57600	59050	57850	1360	17500	5000	44530	100	1	27195083	16045	24.53	0.47	12	0.10	2405.00	125657.00	70500	20230706	-16.31	51500	20231103	14.56	65200	-9.51	20240102	58100	1.55	20240115	70500	-16.31	20230706	51500	14.56	20231103	0.73	N	011210	5000	1359 억	3612681	N	N	8	N	N
43	20240115	110251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58600	0	3	0.00	1323499700	22499	27.97	58700	59200	58100	76100	41100	58600	58824.82	13.28	-583	1635	60000	59300	58800	58100	57600	59050	57850	1360	17500	5000	44530	100	1	27195083	15936	24.37	0.47	12	0.08	2405.00	125657.00	70500	20230706	-16.88	51500	20231103	13.79	65200	-10.12	20240102	58100	0.86	20240115	70500	-16.88	20230706	51500	13.79	20231103	0.73	N	011210	5000	1359 억	3612681	N	N	8	N	N
44	20240115	100251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59200	600	2	1.02	858622400	14612	18.16	58700	59200	58100	76100	41100	58600	58761.46	13.28	-583	3915	60000	59300	58800	58100	57600	59050	57850	1360	17500	5000	44530	100	1	27195083	16099	24.62	0.47	12	0.05	2405.00	125657.00	70500	20230706	-16.03	51500	20231103	14.95	65200	-9.20	20240102	58100	1.89	20240115	70500	-16.03	20230706	51500	14.95	20231103	0.73	N	011210	5000	1359 억	3612681	N	N	8	N	N
45	20240115	090251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58500	-100	5	-0.17	323943500	5541	6.89	58700	58700	58100	76100	41100	58600	58463.00	13.28	-583	1512	60000	59300	58800	58100	57600	59050	57850	1360	17500	5000	44530	100	1	27195083	15909	24.32	0.47	12	0.02	2405.00	125657.00	70500	20230706	-17.02	51500	20231103	13.59	65200	-10.28	20240102	58100	0.69	20240115	70500	-17.02	20230706	51500	13.59	20231103	0.73	N	011210	5000	1359 억	3612681	N	N	8	N	N
46	20240112	160251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58600	-700	5	-1.18	4708499600	80303	147.84	59300	59500	58300	77000	41600	59300	58634.19	13.22	0	15100	61033	60166	59733	58866	58433	59950	58650	1360	17700	5000	45060	100	1	27195083	15936	24.37	0.47	12	0.30	2405.00	125657.00	70500	20230706	-16.88	49950	20230106	17.32	65200	-10.12	20240102	58300	0.51	20240112	70500	-16.88	20230706	51500	13.79	20231103	0.73	N	011210	5000	1359 억	3595274	N	N	8	N	N
47	20240112	150251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58400	-900	5	-1.52	4393173400	74910	137.91	59300	59500	58300	77000	41600	59300	58646.01	13.22	0	14704	61033	60166	59733	58866	58433	59950	58650	1360	17700	5000	45060	100	1	27195083	15882	24.28	0.46	12	0.28	2405.00	125657.00	70500	20230706	-17.16	49950	20230106	16.92	65200	-10.43	20240102	58300	0.17	20240112	70500	-17.16	20230706	51500	13.40	20231103	0.73	N	011210	5000	1359 억	3595274	N	N	1	N	N
48	20240112	140251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58400	-900	5	-1.52	3718546400	63355	116.64	59300	59500	58300	77000	41600	59300	58693.80	13.22	0	10824	61033	60166	59733	58866	58433	59950	58650	1360	17700	5000	45060	100	1	27195083	15882	24.28	0.46	12	0.23	2405.00	125657.00	70500	20230706	-17.16	49950	20230106	16.92	65200	-10.43	20240102	58300	0.17	20240112	70500	-17.16	20230706	51500	13.40	20231103	0.73	N	011210	5000	1359 억	3595274	N	N	1	N	N
49	20240112	130249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58600	-700	5	-1.18	3145295800	53544	98.57	59300	59500	58400	77000	41600	59300	58742.25	13.22	0	10517	61033	60166	59733	58866	58433	59950	58650	1360	17700	5000	45060	100	1	27195083	15936	24.37	0.47	12	0.20	2405.00	125657.00	70500	20230706	-16.88	49950	20230106	17.32	65200	-10.12	20240102	58400	0.34	20240112	70500	-16.88	20230706	51500	13.79	20231103	0.73	N	011210	5000	1359 억	3595274	N	N	1	N	N
50	20240112	120250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58600	-700	5	-1.18	2867339500	48801	89.84	59300	59500	58400	77000	41600	59300	58755.74	13.22	0	8437	61033	60166	59733	58866	58433	59950	58650	1360	17700	5000	45060	100	1	27195083	15936	24.37	0.47	12	0.18	2405.00	125657.00	70500	20230706	-16.88	49950	20230106	17.32	65200	-10.12	20240102	58400	0.34	20240112	70500	-16.88	20230706	51500	13.79	20231103	0.73	N	011210	5000	1359 억	3595274	N	N	1	N	N
51	20240112	110250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58900	-400	5	-0.67	1986142200	33784	62.20	59300	59500	58400	77000	41600	59300	58789.42	13.22	0	2545	61033	60166	59733	58866	58433	59950	58650	1360	17700	5000	45060	100	1	27195083	16018	24.49	0.47	12	0.12	2405.00	125657.00	70500	20230706	-16.45	49950	20230106	17.92	65200	-9.66	20240102	58400	0.86	20240112	70500	-16.45	20230706	51500	14.37	20231103	0.73	N	011210	5000	1359 억	3595274	N	N	1	N	N
52	20240112	100251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58600	-700	5	-1.18	1309607500	22281	41.02	59300	59500	58400	77000	41600	59300	58776.85	13.22	0	-1151	61033	60166	59733	58866	58433	59950	58650	1360	17700	5000	45060	100	1	27195083	15936	24.37	0.47	12	0.08	2405.00	125657.00	70500	20230706	-16.88	49950	20230106	17.32	65200	-10.12	20240102	58400	0.34	20240112	70500	-16.88	20230706	51500	13.79	20231103	0.73	N	011210	5000	1359 억	3595274	N	N	1	N	N
53	20240112	090251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59300	0	3	0.00	73145800	1236	2.28	59300	59500	59000	77000	41600	59300	59179.35	13.22	0	-560	61033	60166	59733	58866	58433	59950	58650	1360	17700	5000	45060	100	1	27195083	16127	24.66	0.47	12	0.00	2405.00	125657.00	70500	20230706	-15.89	49950	20230106	18.72	65200	-9.05	20240102	59000	0.51	20240112	70500	-15.89	20230706	51500	15.15	20231103	0.73	N	011210	5000	1359 억	3595274	N	N	1	N	N
54	20240111	160249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59300	-700	5	-1.17	3180220400	53171	103.57	60500	60600	59300	78000	42000	60000	59830.66	13.22	0	-1447	61133	60566	59933	59366	58733	60250	59050	1360	18000	5000	45600	100	1	27195083	16127	24.66	0.47	12	0.20	2405.00	125657.00	70500	20230706	-15.89	49950	20230106	18.72	65200	-9.05	20240102	59300	0.00	20240111	70500	-15.89	20230706	51500	15.15	20231103	0.73	N	011210	5000	1359 억	3594761	N	N	1	N	N
55	20240111	150251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59900	-100	5	-0.17	2538233700	42377	82.55	60500	60600	59300	78000	42000	60000	59896.49	13.22	0	2208	61133	60566	59933	59366	58733	60250	59050	1360	18000	5000	45600	100	1	27195083	16290	24.91	0.48	12	0.16	2405.00	125657.00	70500	20230706	-15.04	49950	20230106	19.92	65200	-8.13	20240102	59300	1.01	20240111	70500	-15.04	20230706	51500	16.31	20231103	0.73	N	011210	5000	1359 억	3594761	N	N	13	N	N
56	20240111	140250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59500	-500	5	-0.83	2133181600	35606	69.36	60500	60600	59300	78000	42000	60000	59910.73	13.22	0	1656	61133	60566	59933	59366	58733	60250	59050	1360	18000	5000	45600	100	1	27195083	16181	24.74	0.47	12	0.13	2405.00	125657.00	70500	20230706	-15.60	49950	20230106	19.12	65200	-8.74	20240102	59300	0.34	20240111	70500	-15.60	20230706	51500	15.53	20231103	0.73	N	011210	5000	1359 억	3594761	N	N	13	N	N
57	20240111	130249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59700	-300	5	-0.50	1441896100	23982	46.71	60500	60600	59700	78000	42000	60000	60124.10	13.22	0	81	61133	60566	59933	59366	58733	60250	59050	1360	18000	5000	45600	100	1	27195083	16235	24.82	0.48	12	0.09	2405.00	125657.00	70500	20230706	-15.32	49950	20230106	19.52	65200	-8.44	20240102	59300	0.67	20240110	70500	-15.32	20230706	51500	15.92	20231103	0.73	N	011210	5000	1359 억	3594761	N	N	13	N	N
58	20240111	120250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59800	-200	5	-0.33	1243235600	20659	40.24	60500	60600	59700	78000	42000	60000	60178.89	13.22	0	256	61133	60566	59933	59366	58733	60250	59050	1360	18000	5000	45600	100	1	27195083	16263	24.86	0.48	12	0.08	2405.00	125657.00	70500	20230706	-15.18	49950	20230106	19.72	65200	-8.28	20240102	59300	0.84	20240110	70500	-15.18	20230706	51500	16.12	20231103	0.73	N	011210	5000	1359 억	3594761	N	N	13	N	N
59	20240111	110252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60100	100	2	0.17	961205600	15950	31.07	60500	60600	60000	78000	42000	60000	60263.67	13.22	0	290	61133	60566	59933	59366	58733	60250	59050	1360	18000	5000	45600	100	1	27195083	16344	24.99	0.48	12	0.06	2405.00	125657.00	70500	20230706	-14.75	49950	20230106	20.32	65200	-7.82	20240102	59300	1.35	20240110	70500	-14.75	20230706	51500	16.70	20231103	0.73	N	011210	5000	1359 억	3594761	N	N	13	N	N
60	20240111	100250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60300	300	2	0.50	544925200	9034	17.60	60500	60600	60100	78000	42000	60000	60319.37	13.22	0	1591	61133	60566	59933	59366	58733	60250	59050	1360	18000	5000	45600	100	1	27195083	16399	25.07	0.48	12	0.03	2405.00	125657.00	70500	20230706	-14.47	49950	20230106	20.72	65200	-7.52	20240102	59300	1.69	20240110	70500	-14.47	20230706	51500	17.09	20231103	0.73	N	011210	5000	1359 억	3594761	N	N	13	N	N
61	20240111	090250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60100	100	2	0.17	30061200	498	0.97	60500	60600	60100	78000	42000	60000	60363.86	13.22	0	32	61133	60566	59933	59366	58733	60250	59050	1360	18000	5000	45600	100	1	27195083	16344	24.99	0.48	12	0.00	2405.00	125657.00	70500	20230706	-14.75	49950	20230106	20.32	65200	-7.82	20240102	59300	1.35	20240110	70500	-14.75	20230706	51500	16.70	20231103	0.73	N	011210	5000	1359 억	3594761	N	N	13	N	N
62	20240110	160249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60000	-200	5	-0.33	3055938400	50837	72.89	60200	60500	59300	78200	42200	60200	60112.57	13.19	-712	4450	62133	61166	60633	59666	59133	60900	59400	1360	18000	5000	45750	100	1	27195083	16317	24.95	0.48	12	0.19	2405.00	125657.00	70500	20230706	-14.89	49950	20230106	20.12	65200	-7.98	20240102	59300	1.18	20240110	70500	-14.89	20230706	51500	16.50	20231103	0.72	N	011210	5000	1359 억	3586827	N	N	13	N	N
63	20240110	150249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60100	-100	5	-0.17	2893586900	48132	69.01	60200	60500	59300	78200	42200	60200	60117.73	13.19	-712	5023	62133	61166	60633	59666	59133	60900	59400	1360	18000	5000	45750	100	1	27195083	16344	24.99	0.48	12	0.18	2405.00	125657.00	70500	20230706	-14.75	49950	20230106	20.32	65200	-7.82	20240102	59300	1.35	20240110	70500	-14.75	20230706	51500	16.70	20231103	0.72	N	011210	5000	1359 억	3586827	N	N	162	N	N
64	20240110	140250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60100	-100	5	-0.17	2421509600	40284	57.76	60200	60500	59300	78200	42200	60200	60110.95	13.19	-712	4742	62133	61166	60633	59666	59133	60900	59400	1360	18000	5000	45750	100	1	27195083	16344	24.99	0.48	12	0.15	2405.00	125657.00	70500	20230706	-14.75	49950	20230106	20.32	65200	-7.82	20240102	59300	1.35	20240110	70500	-14.75	20230706	51500	16.70	20231103	0.72	N	011210	5000	1359 억	3586827	N	N	162	N	N
65	20240110	130250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60000	-200	5	-0.33	1940294900	32273	46.27	60200	60500	59300	78200	42200	60200	60121.30	13.19	-712	3051	62133	61166	60633	59666	59133	60900	59400	1360	18000	5000	45750	100	1	27195083	16317	24.95	0.48	12	0.12	2405.00	125657.00	70500	20230706	-14.89	49950	20230106	20.12	65200	-7.98	20240102	59300	1.18	20240110	70500	-14.89	20230706	51500	16.50	20231103	0.72	N	011210	5000	1359 억	3586827	N	N	162	N	N
66	20240110	120249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60400	200	2	0.33	1616590800	26895	38.56	60200	60500	59300	78200	42200	60200	60107.47	13.19	-712	2637	62133	61166	60633	59666	59133	60900	59400	1360	18000	5000	45750	100	1	27195083	16426	25.11	0.48	12	0.10	2405.00	125657.00	70500	20230706	-14.33	49950	20230106	20.92	65200	-7.36	20240102	59300	1.85	20240110	70500	-14.33	20230706	51500	17.28	20231103	0.72	N	011210	5000	1359 억	3586827	N	N	162	N	N
67	20240110	110249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60200	0	3	0.00	1180213900	19641	28.16	60200	60500	59300	78200	42200	60200	60089.28	13.19	-712	3301	62133	61166	60633	59666	59133	60900	59400	1360	18000	5000	45750	100	1	27195083	16371	25.03	0.48	12	0.07	2405.00	125657.00	70500	20230706	-14.61	49950	20230106	20.52	65200	-7.67	20240102	59300	1.52	20240110	70500	-14.61	20230706	51500	16.89	20231103	0.72	N	011210	5000	1359 억	3586827	N	N	162	N	N
68	20240110	100249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60200	0	3	0.00	802346800	13351	19.14	60200	60500	59300	78200	42200	60200	60096.36	13.19	-712	2448	62133	61166	60633	59666	59133	60900	59400	1360	18000	5000	45750	100	1	27195083	16371	25.03	0.48	12	0.05	2405.00	125657.00	70500	20230706	-14.61	49950	20230106	20.52	65200	-7.67	20240102	59300	1.52	20240110	70500	-14.61	20230706	51500	16.89	20231103	0.72	N	011210	5000	1359 억	3586827	N	N	162	N	N
69	20240110	090249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60100	-100	5	-0.17	27171900	452	0.65	60200	60300	60000	78200	42200	60200	60114.25	13.19	-712	34	62133	61166	60633	59666	59133	60900	59400	1360	18000	5000	45750	100	1	27195083	16344	24.99	0.48	12	0.00	2405.00	125657.00	70500	20230706	-14.75	49950	20230106	20.32	65200	-7.82	20240102	60000	0.17	20240110	70500	-14.75	20230706	51500	16.70	20231103	0.72	N	011210	5000	1359 억	3586827	N	N	162	N	N
70	20240109	160249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60200	-200	5	-0.33	4208597700	69329	139.24	61000	61600	60100	78500	42300	60400	60704.95	13.18	-1067	2001	61266	60832	60466	60032	59666	60650	59850	1360	18100	5000	45900	100	1	27195083	16371	25.03	0.48	12	0.25	2405.00	125657.00	70500	20230706	-14.61	49000	20230103	22.86	65200	-7.67	20240102	60000	0.33	20240105	70500	-14.61	20230706	51500	16.89	20231103	0.72	N	011210	5000	1359 억	3583287	N	N	162	N	N
71	20240109	150249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60100	-300	5	-0.50	3906306200	64310	129.16	61000	61600	60100	78500	42300	60400	60741.82	13.18	-1067	1100	61266	60832	60466	60032	59666	60650	59850	1360	18100	5000	45900	100	1	27195083	16344	24.99	0.48	12	0.24	2405.00	125657.00	70500	20230706	-14.75	49000	20230103	22.65	65200	-7.82	20240102	60000	0.17	20240105	70500	-14.75	20230706	51500	16.70	20231103	0.72	N	011210	5000	1359 억	3583287	N	N	171	N	N
72	20240109	140248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60400	0	3	0.00	3128984200	51412	103.25	61000	61600	60200	78500	42300	60400	60860.97	13.18	-1067	141	61266	60832	60466	60032	59666	60650	59850	1360	18100	5000	45900	100	1	27195083	16426	25.11	0.48	12	0.19	2405.00	125657.00	70500	20230706	-14.33	49000	20230103	23.27	65200	-7.36	20240102	60000	0.67	20240105	70500	-14.33	20230706	51500	17.28	20231103	0.72	N	011210	5000	1359 억	3583287	N	N	171	N	N
73	20240109	130249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60500	100	2	0.17	2604069200	42726	85.81	61000	61600	60400	78500	42300	60400	60948.12	13.18	-1067	-765	61266	60832	60466	60032	59666	60650	59850	1360	18100	5000	45900	100	1	27195083	16453	25.16	0.48	12	0.16	2405.00	125657.00	70500	20230706	-14.18	49000	20230103	23.47	65200	-7.21	20240102	60000	0.83	20240105	70500	-14.18	20230706	51500	17.48	20231103	0.72	N	011210	5000	1359 억	3583287	N	N	171	N	N
74	20240109	120250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60500	100	2	0.17	2123836100	34799	69.89	61000	61600	60500	78500	42300	60400	61031.53	13.18	-1067	803	61266	60832	60466	60032	59666	60650	59850	1360	18100	5000	45900	100	1	27195083	16453	25.16	0.48	12	0.13	2405.00	125657.00	70500	20230706	-14.18	49000	20230103	23.47	65200	-7.21	20240102	60000	0.83	20240105	70500	-14.18	20230706	51500	17.48	20231103	0.72	N	011210	5000	1359 억	3583287	N	N	171	N	N
75	20240109	110248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60900	500	2	0.83	1733911200	28379	57.00	61000	61600	60600	78500	42300	60400	61098.39	13.18	-1067	1497	61266	60832	60466	60032	59666	60650	59850	1360	18100	5000	45900	100	1	27195083	16562	25.32	0.48	12	0.10	2405.00	125657.00	70500	20230706	-13.62	49000	20230103	24.29	65200	-6.60	20240102	60000	1.50	20240105	70500	-13.62	20230706	51500	18.25	20231103	0.72	N	011210	5000	1359 억	3583287	N	N	171	N	N
76	20240109	100249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	61500	1100	2	1.82	1246626700	20385	40.94	61000	61600	60600	78500	42300	60400	61154.12	13.18	-1067	3072	61266	60832	60466	60032	59666	60650	59850	1360	18100	5000	45900	100	1	27195083	16725	25.57	0.49	12	0.07	2405.00	125657.00	70500	20230706	-12.77	49000	20230103	25.51	65200	-5.67	20240102	60000	2.50	20240105	70500	-12.77	20230706	51500	19.42	20231103	0.72	N	011210	5000	1359 억	3583287	N	N	171	N	N
77	20240109	090249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60900	500	2	0.83	110449500	1810	3.64	61000	61200	60900	78500	42300	60400	61021.82	13.18	-1067	389	61266	60832	60466	60032	59666	60650	59850	1360	18100	5000	45900	100	1	27195083	16562	25.32	0.48	12	0.01	2405.00	125657.00	70500	20230706	-13.62	49000	20230103	24.29	65200	-6.60	20240102	60000	1.50	20240105	70500	-13.62	20230706	51500	18.25	20231103	0.72	N	011210	5000	1359 억	3583287	N	N	171	N	N
78	20240108	160249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60400	100	2	0.17	3007747400	49710	63.98	60600	60900	60100	78300	42300	60300	60506.06	13.15	0	-1430	61966	61132	60566	59732	59166	60850	59450	1360	18000	5000	45820	100	1	27195083	16426	25.11	0.48	12	0.18	2405.00	125657.00	70500	20230706	-14.33	49000	20230103	23.27	65200	-7.36	20240102	60000	0.67	20240105	70500	-14.33	20230706	51500	17.28	20231103	0.72	N	011210	5000	1359 억	3577087	N	N	171	N	N
79	20240108	150249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60500	200	2	0.33	2776164000	45878	59.05	60600	60900	60100	78300	42300	60300	60511.93	13.15	0	-1231	61966	61132	60566	59732	59166	60850	59450	1360	18000	5000	45820	100	1	27195083	16453	25.16	0.48	12	0.17	2405.00	125657.00	70500	20230706	-14.18	49000	20230103	23.47	65200	-7.21	20240102	60000	0.83	20240105	70500	-14.18	20230706	51500	17.48	20231103	0.72	N	011210	5000	1359 억	3577087	N	N	78	N	N
80	20240108	140249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60600	300	2	0.50	2215702700	36616	47.13	60600	60900	60100	78300	42300	60300	60511.94	13.15	0	-3471	61966	61132	60566	59732	59166	60850	59450	1360	18000	5000	45820	100	1	27195083	16480	25.20	0.48	12	0.13	2405.00	125657.00	70500	20230706	-14.04	49000	20230103	23.67	65200	-7.06	20240102	60000	1.00	20240105	70500	-14.04	20230706	51500	17.67	20231103	0.72	N	011210	5000	1359 억	3577087	N	N	78	N	N
81	20240108	130248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60600	300	2	0.50	1742116600	28795	37.06	60600	60900	60100	78300	42300	60300	60500.74	13.15	0	-2886	61966	61132	60566	59732	59166	60850	59450	1360	18000	5000	45820	100	1	27195083	16480	25.20	0.48	12	0.11	2405.00	125657.00	70500	20230706	-14.04	49000	20230103	23.67	65200	-7.06	20240102	60000	1.00	20240105	70500	-14.04	20230706	51500	17.67	20231103	0.72	N	011210	5000	1359 억	3577087	N	N	78	N	N
82	20240108	120249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60700	400	2	0.66	1426770600	23593	30.37	60600	60900	60100	78300	42300	60300	60474.40	13.15	0	-1685	61966	61132	60566	59732	59166	60850	59450	1360	18000	5000	45820	100	1	27195083	16507	25.24	0.48	12	0.09	2405.00	125657.00	70500	20230706	-13.90	49000	20230103	23.88	65200	-6.90	20240102	60000	1.17	20240105	70500	-13.90	20230706	51500	17.86	20231103	0.72	N	011210	5000	1359 억	3577087	N	N	78	N	N
83	20240108	110249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60500	200	2	0.33	1120667000	18541	23.86	60600	60900	60100	78300	42300	60300	60442.73	13.15	0	-714	61966	61132	60566	59732	59166	60850	59450	1360	18000	5000	45820	100	1	27195083	16453	25.16	0.48	12	0.07	2405.00	125657.00	70500	20230706	-14.18	49000	20230103	23.47	65200	-7.21	20240102	60000	0.83	20240105	70500	-14.18	20230706	51500	17.48	20231103	0.72	N	011210	5000	1359 억	3577087	N	N	78	N	N
84	20240108	100251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60400	100	2	0.17	795579600	13175	16.96	60600	60900	60100	78300	42300	60300	60385.62	13.15	0	-1184	61966	61132	60566	59732	59166	60850	59450	1360	18000	5000	45820	100	1	27195083	16426	25.11	0.48	12	0.05	2405.00	125657.00	70500	20230706	-14.33	49000	20230103	23.27	65200	-7.36	20240102	60000	0.67	20240105	70500	-14.33	20230706	51500	17.28	20231103	0.72	N	011210	5000	1359 억	3577087	N	N	78	N	N
85	20240108	090248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60400	100	2	0.17	82188900	1358	1.75	60600	60600	60400	78300	42300	60300	60523.83	13.15	0	-21	61966	61132	60566	59732	59166	60850	59450	1360	18000	5000	45820	100	1	27195083	16426	25.11	0.48	12	0.00	2405.00	125657.00	70500	20230706	-14.33	49000	20230103	23.27	65200	-7.36	20240102	60000	0.67	20240105	70500	-14.33	20230706	51500	17.28	20231103	0.72	N	011210	5000	1359 억	3577087	N	N	78	N	N
86	20240105	160248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60300	-700	5	-1.15	4678734700	77489	99.99	60900	61400	60000	79300	42700	61000	60379.20	13.07	-140	1931	62866	61932	61166	60232	59466	61550	59850	1360	18300	5000	46360	100	1	27195083	16399	25.07	0.48	12	0.28	2405.00	125657.00	70500	20230706	-14.47	49000	20230103	23.06	65200	-7.52	20240102	60000	0.50	20240105	70500	-14.47	20230706	49950	20.72	20230106	0.73	N	011210	5000	1359 억	3555159	N	N	72	N	N
87	20240105	150248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60200	-800	5	-1.31	4306638600	71309	92.02	60900	61400	60000	79300	42700	61000	60393.77	13.07	-140	1118	62866	61932	61166	60232	59466	61550	59850	1360	18300	5000	46360	100	1	27195083	16371	25.03	0.48	12	0.26	2405.00	125657.00	70500	20230706	-14.61	49000	20230103	22.86	65200	-7.67	20240102	60000	0.33	20240105	70500	-14.61	20230706	49950	20.52	20230106	0.73	N	011210	5000	1359 억	3555159	N	N	84	N	N
88	20240105	140248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60000	-1000	5	-1.64	3406331000	56356	72.72	60900	61400	60000	79300	42700	61000	60442.78	13.07	-140	-2893	62866	61932	61166	60232	59466	61550	59850	1360	18300	5000	46360	100	1	27195083	16317	24.95	0.48	12	0.21	2405.00	125657.00	70500	20230706	-14.89	49000	20230103	22.45	65200	-7.98	20240102	60000	0.00	20240105	70500	-14.89	20230706	49950	20.12	20230106	0.73	N	011210	5000	1359 억	3555159	N	N	84	N	N
89	20240105	130248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60300	-700	5	-1.15	2247308900	37090	47.86	60900	61400	60200	79300	42700	61000	60590.34	13.07	-140	115	62866	61932	61166	60232	59466	61550	59850	1360	18300	5000	46360	100	1	27195083	16399	25.07	0.48	12	0.14	2405.00	125657.00	70500	20230706	-14.47	49000	20230103	23.06	65200	-7.52	20240102	60200	0.17	20240105	70500	-14.47	20230706	49950	20.72	20230106	0.73	N	011210	5000	1359 억	3555159	N	N	84	N	N
90	20240105	120248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60400	-600	5	-0.98	1567730500	25827	33.33	60900	61400	60200	79300	42700	61000	60700.85	13.07	-140	1104	62866	61932	61166	60232	59466	61550	59850	1360	18300	5000	46360	100	1	27195083	16426	25.11	0.48	12	0.09	2405.00	125657.00	70500	20230706	-14.33	49000	20230103	23.27	65200	-7.36	20240102	60200	0.33	20240105	70500	-14.33	20230706	49950	20.92	20230106	0.73	N	011210	5000	1359 억	3555159	N	N	84	N	N
91	20240105	110247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60400	-600	5	-0.98	1190246400	19584	25.27	60900	61400	60200	79300	42700	61000	60776.10	13.07	-140	657	62866	61932	61166	60232	59466	61550	59850	1360	18300	5000	46360	100	1	27195083	16426	25.11	0.48	12	0.07	2405.00	125657.00	70500	20230706	-14.33	49000	20230103	23.27	65200	-7.36	20240102	60200	0.33	20240105	70500	-14.33	20230706	49950	20.92	20230106	0.73	N	011210	5000	1359 억	3555159	N	N	84	N	N
92	20240105	100248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60900	-100	5	-0.16	541174100	8857	11.43	60900	61400	60800	79300	42700	61000	61101.65	13.07	-140	-1161	62866	61932	61166	60232	59466	61550	59850	1360	18300	5000	46360	100	1	27195083	16562	25.32	0.48	12	0.03	2405.00	125657.00	70500	20230706	-13.62	49000	20230103	24.29	65200	-6.60	20240102	60400	0.83	20240104	70500	-13.62	20230706	49950	21.92	20230106	0.73	N	011210	5000	1359 억	3555159	N	N	84	N	N
93	20240105	090248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60900	-100	5	-0.16	72671500	1193	1.54	60900	61000	60800	79300	42700	61000	60912.58	13.07	-140	80	62866	61932	61166	60232	59466	61550	59850	1360	18300	5000	46360	100	1	27195083	16562	25.32	0.48	12	0.00	2405.00	125657.00	70500	20230706	-13.62	49000	20230103	24.29	65200	-6.60	20240102	60400	0.83	20240104	70500	-13.62	20230706	49950	21.92	20230106	0.73	N	011210	5000	1359 억	3555159	N	N	84	N	N
94	20240104	160246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	61000	-1200	5	-1.93	4707408900	77225	88.53	61700	62100	60400	80800	43600	62200	60956.10	13.04	-10	1779	63933	63066	62533	61666	61133	62800	61400	1360	18600	5000	47270	100	1	27195083	16589	25.36	0.49	12	0.28	2405.00	125657.00	70500	20230706	-13.48	49000	20230103	24.49	65200	-6.44	20240102	60400	0.99	20240104	70500	-13.48	20230706	49950	22.12	20230106	0.73	N	011210	5000	1359 억	3546839	N	N	57	N	N
95	20240104	150248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	61000	-1200	5	-1.93	4332890100	71088	81.50	61700	62100	60400	80800	43600	62200	60950.20	13.04	-10	1711	63933	63066	62533	61666	61133	62800	61400	1360	18600	5000	47270	100	1	27195083	16589	25.36	0.49	12	0.26	2405.00	125657.00	70500	20230706	-13.48	49000	20230103	24.49	65200	-6.44	20240102	60400	0.99	20240104	70500	-13.48	20230706	49950	22.12	20230106	0.73	N	011210	5000	1359 억	3546839	N	N	682	N	N
96	20240104	140248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60800	-1400	5	-2.25	4042971000	66320	76.03	61700	62100	60400	80800	43600	62200	60960.63	13.04	-10	1179	63933	63066	62533	61666	61133	62800	61400	1360	18600	5000	47270	100	1	27195083	16535	25.28	0.48	12	0.24	2405.00	125657.00	70500	20230706	-13.76	49000	20230103	24.08	65200	-6.75	20240102	60400	0.66	20240104	70500	-13.76	20230706	49950	21.72	20230106	0.73	N	011210	5000	1359 억	3546839	N	N	682	N	N
97	20240104	130248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60800	-1400	5	-2.25	3648644700	59835	68.60	61700	62100	60400	80800	43600	62200	60977.41	13.04	-10	-217	63933	63066	62533	61666	61133	62800	61400	1360	18600	5000	47270	100	1	27195083	16535	25.28	0.48	12	0.22	2405.00	125657.00	70500	20230706	-13.76	49000	20230103	24.08	65200	-6.75	20240102	60400	0.66	20240104	70500	-13.76	20230706	49950	21.72	20230106	0.73	N	011210	5000	1359 억	3546839	N	N	682	N	N
98	20240104	120247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60700	-1500	5	-2.41	3350269200	54919	62.96	61700	62100	60400	80800	43600	62200	61002.74	13.04	-10	-641	63933	63066	62533	61666	61133	62800	61400	1360	18600	5000	47270	100	1	27195083	16507	25.24	0.48	12	0.20	2405.00	125657.00	70500	20230706	-13.90	49000	20230103	23.88	65200	-6.90	20240102	60400	0.50	20240104	70500	-13.90	20230706	49950	21.52	20230106	0.73	N	011210	5000	1359 억	3546839	N	N	682	N	N
99	20240104	110246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60700	-1500	5	-2.41	2286029600	37360	42.83	61700	62100	60500	80800	43600	62200	61187.87	13.04	-10	1373	63933	63066	62533	61666	61133	62800	61400	1360	18600	5000	47270	100	1	27195083	16507	25.24	0.48	12	0.14	2405.00	125657.00	70500	20230706	-13.90	49000	20230103	23.88	65200	-6.90	20240102	60500	0.33	20240104	70500	-13.90	20230706	49950	21.52	20230106	0.73	N	011210	5000	1359 억	3546839	N	N	682	N	N
100	20240104	100247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	61600	-600	5	-0.96	1413653900	23047	26.42	61700	62100	60800	80800	43600	62200	61336.00	13.04	-10	4767	63933	63066	62533	61666	61133	62800	61400	1360	18600	5000	47270	100	1	27195083	16752	25.61	0.49	12	0.08	2405.00	125657.00	70500	20230706	-12.62	49000	20230103	25.71	65200	-5.52	20240102	60800	1.32	20240104	70500	-12.62	20230706	49950	23.32	20230106	0.73	N	011210	5000	1359 억	3546839	N	N	682	N	N
101	20240104	090248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	61500	-700	5	-1.13	149370900	2425	2.78	61700	62100	61500	80800	43600	62200	61583.54	13.04	-10	556	63933	63066	62533	61666	61133	62800	61400	1360	18600	5000	47270	100	1	27195083	16725	25.57	0.49	12	0.01	2405.00	125657.00	70500	20230706	-12.77	49000	20230103	25.51	65200	-5.67	20240102	61500	0.00	20240104	70500	-12.77	20230706	49950	23.12	20230106	0.73	N	011210	5000	1359 억	3546839	N	N	682	N	N
102	20240103	160246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	62200	-1800	5	-2.81	5433944800	87117	154.02	63300	63400	62000	83200	44800	64000	62374.58	13.01	84	-5015	65866	64932	64266	63332	62666	64600	63000	1360	19200	5000	48640	100	1	27195083	16915	25.86	0.49	12	0.32	2405.00	125657.00	70500	20230706	-11.77	49000	20230103	26.94	65200	-4.60	20240102	62000	0.32	20240103	70500	-11.77	20230706	49000	26.94	20230103	0.73	N	011210	5000	1359 억	3537064	N	N	682	N	N
103	20240103	150246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	62300	-1700	5	-2.66	4984330200	79892	141.25	63300	63400	62000	83200	44800	64000	62386.33	13.01	84	-3532	65866	64932	64266	63332	62666	64600	63000	1360	19200	5000	48640	100	1	27195083	16943	25.90	0.50	12	0.29	2405.00	125657.00	70500	20230706	-11.63	49000	20230103	27.14	65200	-4.45	20240102	62000	0.48	20240103	70500	-11.63	20230706	49000	27.14	20230103	0.73	N	011210	5000	1359 억	3537064	N	N	341	N	N
104	20240103	140245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	62200	-1800	5	-2.81	4173131500	66880	118.24	63300	63400	62000	83200	44800	64000	62394.90	13.01	84	-1345	65866	64932	64266	63332	62666	64600	63000	1360	19200	5000	48640	100	1	27195083	16915	25.86	0.49	12	0.25	2405.00	125657.00	70500	20230706	-11.77	49000	20230103	26.94	65200	-4.60	20240102	62000	0.32	20240103	70500	-11.77	20230706	49000	26.94	20230103	0.73	N	011210	5000	1359 억	3537064	N	N	341	N	N
105	20240103	130246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	62200	-1800	5	-2.81	3696013300	59210	104.68	63300	63400	62000	83200	44800	64000	62419.44	13.01	84	-1621	65866	64932	64266	63332	62666	64600	63000	1360	19200	5000	48640	100	1	27195083	16915	25.86	0.49	12	0.22	2405.00	125657.00	70500	20230706	-11.77	49000	20230103	26.94	65200	-4.60	20240102	62000	0.32	20240103	70500	-11.77	20230706	49000	26.94	20230103	0.73	N	011210	5000	1359 억	3537064	N	N	341	N	N
106	20240103	120248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	62300	-1700	5	-2.66	3326827700	53277	94.19	63300	63400	62000	83200	44800	64000	62441.05	13.01	84	219	65866	64932	64266	63332	62666	64600	63000	1360	19200	5000	48640	100	1	27195083	16943	25.90	0.50	12	0.20	2405.00	125657.00	70500	20230706	-11.63	49000	20230103	27.14	65200	-4.45	20240102	62000	0.48	20240103	70500	-11.63	20230706	49000	27.14	20230103	0.73	N	011210	5000	1359 억	3537064	N	N	341	N	N
107	20240103	110246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	62400	-1600	5	-2.50	3008616600	48171	85.16	63300	63400	62000	83200	44800	64000	62453.80	13.01	84	876	65866	64932	64266	63332	62666	64600	63000	1360	19200	5000	48640	100	1	27195083	16970	25.95	0.50	12	0.18	2405.00	125657.00	70500	20230706	-11.49	49000	20230103	27.35	65200	-4.29	20240102	62000	0.65	20240103	70500	-11.49	20230706	49000	27.35	20230103	0.73	N	011210	5000	1359 억	3537064	N	N	341	N	N
108	20240103	100245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	62500	-1500	5	-2.34	1982929100	31677	56.00	63300	63400	62200	83200	44800	64000	62593.95	13.01	84	3025	65866	64932	64266	63332	62666	64600	63000	1360	19200	5000	48640	100	1	27195083	16997	25.99	0.50	12	0.12	2405.00	125657.00	70500	20230706	-11.35	49000	20230103	27.55	65200	-4.14	20240102	62200	0.48	20240103	70500	-11.35	20230706	49000	27.55	20230103	0.73	N	011210	5000	1359 억	3537064	N	N	341	N	N
109	20240103	090246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	62700	-1300	5	-2.03	154797700	2458	4.35	63300	63400	62700	83200	44800	64000	62933.72	13.01	84	-354	65866	64932	64266	63332	62666	64600	63000	1360	19200	5000	48640	100	1	27195083	17051	26.07	0.50	12	0.01	2405.00	125657.00	70500	20230706	-11.06	49000	20230103	27.96	65200	-3.83	20240102	62700	0.00	20240103	70500	-11.06	20230706	49000	27.96	20230103	0.73	N	011210	5000	1359 억	3537064	N	N	341	N	N
110	20240102	160245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	64000	-1100	5	-1.69	3598429100	56171	44.09	65100	65200	63600	84600	45600	65100	64062.77	13.02	199	-4768	66766	65932	64866	64032	62966	66350	64450	1360	19500	5000	49470	100	1	27195083	17405	26.61	0.51	12	0.21	2405.00	125657.00	70500	20230706	-9.22	49000	20230103	30.61	65200	-1.84	20240102	63600	0.63	20240102	70500	-9.22	20230706	49000	30.61	20230103	0.71	N	011210	5000	1359 억	3539989	N	N	341	N	N
111	20240102	150245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	64100	-1000	5	-1.54	3161944200	49354	38.74	65100	65200	63600	84600	45600	65100	64066.62	13.02	199	-3793	66766	65932	64866	64032	62966	66350	64450	1360	19500	5000	49470	100	1	27195083	17432	26.65	0.51	12	0.18	2405.00	125657.00	70500	20230706	-9.08	49000	20230103	30.82	65200	-1.69	20240102	63600	0.79	20240102	70500	-9.08	20230706	49000	30.82	20230103	0.71	N	011210	5000	1359 억	3539989	N	N	214	N	N
112	20240102	140246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	64100	-1000	5	-1.54	2498416700	39011	30.62	65100	65200	63600	84600	45600	65100	64043.90	13.02	199	-4613	66766	65932	64866	64032	62966	66350	64450	1360	19500	5000	49470	100	1	27195083	17432	26.65	0.51	12	0.14	2405.00	125657.00	70500	20230706	-9.08	49000	20230103	30.82	65200	-1.69	20240102	63600	0.79	20240102	70500	-9.08	20230706	49000	30.82	20230103	0.71	N	011210	5000	1359 억	3539989	N	N	214	N	N
113	20240102	130245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	63800	-1300	5	-2.00	2096918000	32718	25.68	65100	65200	63600	84600	45600	65100	64090.65	13.02	199	-3821	66766	65932	64866	64032	62966	66350	64450	1360	19500	5000	49470	100	1	27195083	17350	26.53	0.51	12	0.12	2405.00	125657.00	70500	20230706	-9.50	49000	20230103	30.20	65200	-2.15	20240102	63600	0.31	20240102	70500	-9.50	20230706	49000	30.20	20230103	0.71	N	011210	5000	1359 억	3539989	N	N	214	N	N
114	20240102	120245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	63900	-1200	5	-1.84	1825354700	28461	22.34	65100	65200	63600	84600	45600	65100	64135.30	13.02	199	-3776	66766	65932	64866	64032	62966	66350	64450	1360	19500	5000	49470	100	1	27195083	17378	26.57	0.51	12	0.10	2405.00	125657.00	70500	20230706	-9.36	49000	20230103	30.41	65200	-1.99	20240102	63600	0.47	20240102	70500	-9.36	20230706	49000	30.41	20230103	0.71	N	011210	5000	1359 억	3539989	N	N	214	N	N
115	20240102	110246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	63800	-1300	5	-2.00	1379481200	21478	16.86	65100	65200	63700	84600	45600	65100	64227.64	13.02	199	-3253	66766	65932	64866	64032	62966	66350	64450	1360	19500	5000	49470	100	1	27195083	17350	26.53	0.51	12	0.08	2405.00	125657.00	70500	20230706	-9.50	49000	20230103	30.20	65200	-2.15	20240102	63700	0.16	20240102	70500	-9.50	20230706	49000	30.20	20230103	0.71	N	011210	5000	1359 억	3539989	N	N	214	N	N
116	20240102	100241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	64500	-600	5	-0.92	182670600	2814	2.21	65100	65200	64200	84600	45600	65100	64914.93	13.02	199	-813	66766	65932	64866	64032	62966	66350	64450	1360	19500	5000	49470	100	1	27195083	17541	26.82	0.51	12	0.01	2405.00	125657.00	70500	20230706	-8.51	49000	20230103	31.63	65200	-1.07	20240102	64200	0.47	20240102	70500	-8.51	20230706	49000	31.63	20230103	0.71	N	011210	5000	1359 억	3539989	N	N	214	N	N
117	20240102	090240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	65100	0	3	0.00	0	0	0.00	0	0	0	84600	45600	65100	0.00	13.02	199	0	66766	65932	64866	64032	62966	66350	64450	1360	19500	5000	49470	100	1	27195083	17704	27.07	0.52	12	0.00	2405.00	125657.00	70500	20230706	-7.66	49000	20230103	32.86	0	0.00	0	0	0.00	0	70500	-7.66	20230706	49000	32.86	20230103	0.71	N	011210	5000	1359 억	3539989	N	N	214	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History