KissMeData/015230/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	120317	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5360	20	2	0.37	129371190	24342	61.92	5320	5390	5220	6940	3740	5340	5314.73	5.27	0	8443	5446	5392	5356	5302	5266	5375	5285	143	1600	500	3840	10	1	28572230	1531	4.17	0.62	12	0.09	1285.00	8620.00	8900	20230712	-39.78	5220	20240123	2.68	6120	-12.42	20240102	5220	2.68	20240123	8900	-39.78	20230712	5220	2.68	20240123	2.54	N	015230	500	142 억	1504422	N	N	14	N	N
3	20240123	110317	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5330	-10	5	-0.19	103283630	19476	49.54	5320	5340	5220	6940	3740	5340	5303.12	5.27	0	6897	5446	5392	5356	5302	5266	5375	5285	143	1600	500	3840	10	1	28572230	1523	4.15	0.62	12	0.07	1285.00	8620.00	8900	20230712	-40.11	5220	20240123	2.11	6120	-12.91	20240102	5220	2.11	20240123	8900	-40.11	20230712	5220	2.11	20240123	2.54	N	015230	500	142 억	1504422	N	N	14	N	N
4	20240123	100317	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5320	-20	5	-0.37	51216310	9689	24.65	5320	5330	5220	6940	3740	5340	5286.03	5.27	0	1333	5446	5392	5356	5302	5266	5375	5285	143	1600	500	3840	10	1	28572230	1520	4.14	0.62	12	0.03	1285.00	8620.00	8900	20230712	-40.22	5220	20240123	1.92	6120	-13.07	20240102	5220	1.92	20240123	8900	-40.22	20230712	5220	1.92	20240123	2.54	N	015230	500	142 억	1504422	N	N	14	N	N
5	20240123	090316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5320	-20	5	-0.37	1404480	264	0.67	5320	5320	5320	6940	3740	5340	5320.00	5.27	0	-33	5446	5392	5356	5302	5266	5375	5285	143	1600	500	3840	10	1	28572230	1520	4.14	0.62	12	0.00	1285.00	8620.00	8900	20230712	-40.22	5240	20240117	1.53	6120	-13.07	20240102	5240	1.53	20240117	8900	-40.22	20230712	5240	1.53	20240117	2.54	N	015230	500	142 억	1504422	N	N	14	N	N
6	20240119	160314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5360	10	2	0.19	303529700	56331	70.04	5420	5440	5350	6950	3750	5350	5388.44	5.30	0	42	5430	5390	5320	5280	5210	5410	5300	143	1600	500	3850	10	1	28572230	1531	4.17	0.62	12	0.20	1285.00	8620.00	8900	20230712	-39.78	5240	20240117	2.29	6120	-12.42	20240102	5240	2.29	20240117	8900	-39.78	20230712	5240	2.29	20240117	2.52	N	015230	500	142 억	1513300	N	N	0	N	N
7	20240119	150315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5370	20	2	0.37	278694420	51697	64.28	5420	5440	5350	6950	3750	5350	5390.92	5.30	0	671	5430	5390	5320	5280	5210	5410	5300	143	1600	500	3850	10	1	28572230	1534	4.18	0.62	12	0.18	1285.00	8620.00	8900	20230712	-39.66	5240	20240117	2.48	6120	-12.25	20240102	5240	2.48	20240117	8900	-39.66	20230712	5240	2.48	20240117	2.52	N	015230	500	142 억	1513300	N	N	0	N	N
8	20240119	140314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5360	10	2	0.19	254871110	47250	58.75	5420	5440	5350	6950	3750	5350	5394.10	5.30	0	844	5430	5390	5320	5280	5210	5410	5300	143	1600	500	3850	10	1	28572230	1531	4.17	0.62	12	0.17	1285.00	8620.00	8900	20230712	-39.78	5240	20240117	2.29	6120	-12.42	20240102	5240	2.29	20240117	8900	-39.78	20230712	5240	2.29	20240117	2.52	N	015230	500	142 억	1513300	N	N	0	N	N
9	20240119	130315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5360	10	2	0.19	228516580	42337	52.64	5420	5440	5350	6950	3750	5350	5397.56	5.30	0	1945	5430	5390	5320	5280	5210	5410	5300	143	1600	500	3850	10	1	28572230	1531	4.17	0.62	12	0.15	1285.00	8620.00	8900	20230712	-39.78	5240	20240117	2.29	6120	-12.42	20240102	5240	2.29	20240117	8900	-39.78	20230712	5240	2.29	20240117	2.52	N	015230	500	142 억	1513300	N	N	0	N	N
10	20240119	120316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5370	20	2	0.37	195452190	36171	44.97	5420	5440	5370	6950	3750	5350	5403.56	5.30	0	4285	5430	5390	5320	5280	5210	5410	5300	143	1600	500	3850	10	1	28572230	1534	4.18	0.62	12	0.13	1285.00	8620.00	8900	20230712	-39.66	5240	20240117	2.48	6120	-12.25	20240102	5240	2.48	20240117	8900	-39.66	20230712	5240	2.48	20240117	2.52	N	015230	500	142 억	1513300	N	N	0	N	N
11	20240119	110316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5380	30	2	0.56	170621810	31552	39.23	5420	5440	5370	6950	3750	5350	5407.64	5.30	0	4899	5430	5390	5320	5280	5210	5410	5300	143	1600	500	3850	10	1	28572230	1537	4.19	0.62	12	0.11	1285.00	8620.00	8900	20230712	-39.55	5240	20240117	2.67	6120	-12.09	20240102	5240	2.67	20240117	8900	-39.55	20230712	5240	2.67	20240117	2.52	N	015230	500	142 억	1513300	N	N	0	N	N
12	20240119	100319	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5410	60	2	1.12	135280200	24990	31.07	5420	5440	5380	6950	3750	5350	5413.37	5.30	0	5167	5430	5390	5320	5280	5210	5410	5300	143	1600	500	3850	10	1	28572230	1546	4.21	0.63	12	0.09	1285.00	8620.00	8900	20230712	-39.21	5240	20240117	3.24	6120	-11.60	20240102	5240	3.24	20240117	8900	-39.21	20230712	5240	3.24	20240117	2.52	N	015230	500	142 억	1513300	N	N	0	N	N
13	20240119	090314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5420	70	2	1.31	17589250	3245	4.03	5420	5430	5420	6950	3750	5350	5420.42	5.30	0	-382	5430	5390	5320	5280	5210	5410	5300	143	1600	500	3850	10	1	28572230	1549	4.22	0.63	12	0.01	1285.00	8620.00	8900	20230712	-39.10	5240	20240117	3.44	6120	-11.44	20240102	5240	3.44	20240117	8900	-39.10	20230712	5240	3.44	20240117	2.52	N	015230	500	142 억	1513300	N	N	0	N	N
14	20240118	160314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5350	80	2	1.52	426311650	80407	34.24	5270	5360	5250	6850	3690	5270	5301.89	5.28	0	4837	5516	5392	5316	5192	5116	5355	5155	143	1580	500	3790	10	1	28572230	1529	4.16	0.62	12	0.28	1285.00	8620.00	8900	20230712	-39.89	5240	20240117	2.10	6120	-12.58	20240102	5240	2.10	20240117	8900	-39.89	20230712	5240	2.10	20240117	2.51	N	015230	500	142 억	1507776	N	N	0	N	N
15	20240118	150314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5310	40	2	0.76	409186320	77202	32.88	5270	5360	5250	6850	3690	5270	5300.20	5.28	0	5397	5516	5392	5316	5192	5116	5355	5155	143	1580	500	3790	10	1	28572230	1517	4.13	0.62	12	0.27	1285.00	8620.00	8900	20230712	-40.34	5240	20240117	1.34	6120	-13.24	20240102	5240	1.34	20240117	8900	-40.34	20230712	5240	1.34	20240117	2.51	N	015230	500	142 억	1507776	N	N	0	N	N
16	20240118	140315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5310	40	2	0.76	368805950	69578	29.63	5270	5360	5250	6850	3690	5270	5300.61	5.28	0	6996	5516	5392	5316	5192	5116	5355	5155	143	1580	500	3790	10	1	28572230	1517	4.13	0.62	12	0.24	1285.00	8620.00	8900	20230712	-40.34	5240	20240117	1.34	6120	-13.24	20240102	5240	1.34	20240117	8900	-40.34	20230712	5240	1.34	20240117	2.51	N	015230	500	142 억	1507776	N	N	0	N	N
17	20240118	130315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5300	30	2	0.57	299159920	56443	24.04	5270	5340	5250	6850	3690	5270	5300.21	5.28	0	10416	5516	5392	5316	5192	5116	5355	5155	143	1580	500	3790	10	1	28572230	1514	4.12	0.61	12	0.20	1285.00	8620.00	8900	20230712	-40.45	5240	20240117	1.15	6120	-13.40	20240102	5240	1.15	20240117	8900	-40.45	20230712	5240	1.15	20240117	2.51	N	015230	500	142 억	1507776	N	N	0	N	N
18	20240118	120316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5280	10	2	0.19	279723630	52777	22.48	5270	5340	5250	6850	3690	5270	5300.10	5.28	0	10503	5516	5392	5316	5192	5116	5355	5155	143	1580	500	3790	10	1	28572230	1509	4.11	0.61	12	0.18	1285.00	8620.00	8900	20230712	-40.67	5240	20240117	0.76	6120	-13.73	20240102	5240	0.76	20240117	8900	-40.67	20230712	5240	0.76	20240117	2.51	N	015230	500	142 억	1507776	N	N	0	N	N
19	20240118	110316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5290	20	2	0.38	220515560	41576	17.71	5270	5340	5250	6850	3690	5270	5303.91	5.28	0	10224	5516	5392	5316	5192	5116	5355	5155	143	1580	500	3790	10	1	28572230	1511	4.12	0.61	12	0.15	1285.00	8620.00	8900	20230712	-40.56	5240	20240117	0.95	6120	-13.56	20240102	5240	0.95	20240117	8900	-40.56	20230712	5240	0.95	20240117	2.51	N	015230	500	142 억	1507776	N	N	0	N	N
20	20240118	100314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5290	20	2	0.38	171229930	32300	13.76	5270	5340	5250	6850	3690	5270	5301.24	5.28	0	6744	5516	5392	5316	5192	5116	5355	5155	143	1580	500	3790	10	1	28572230	1511	4.12	0.61	12	0.11	1285.00	8620.00	8900	20230712	-40.56	5240	20240117	0.95	6120	-13.56	20240102	5240	0.95	20240117	8900	-40.56	20230712	5240	0.95	20240117	2.51	N	015230	500	142 억	1507776	N	N	0	N	N
21	20240118	090313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5280	10	2	0.19	22633330	4295	1.83	5270	5320	5250	6850	3690	5270	5269.69	5.28	0	1952	5516	5392	5316	5192	5116	5355	5155	143	1580	500	3790	10	1	28572230	1509	4.11	0.61	12	0.02	1285.00	8620.00	8900	20230712	-40.67	5240	20240117	0.76	6120	-13.73	20240102	5240	0.76	20240117	8900	-40.67	20230712	5240	0.76	20240117	2.51	N	015230	500	142 억	1507776	N	N	0	N	N
22	20240117	160313	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5270	-180	5	-3.30	1238614020	233953	170.66	5420	5440	5240	7080	3820	5450	5294.30	5.23	0	10535	5623	5536	5483	5396	5343	5510	5370	143	1630	500	3920	10	1	28572230	1506	4.10	0.61	12	0.82	1285.00	8620.00	8900	20230712	-40.79	5240	20240117	0.57	6120	-13.89	20240102	5240	0.57	20240117	8900	-40.79	20230712	5240	0.57	20240117	2.50	N	015230	500	142 억	1495615	N	N	0	N	N
23	20240117	150315	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5260	-190	5	-3.49	1155063620	218100	159.09	5420	5440	5240	7080	3820	5450	5296.03	5.23	0	10617	5623	5536	5483	5396	5343	5510	5370	143	1630	500	3920	10	1	28572230	1503	4.09	0.61	12	0.76	1285.00	8620.00	8900	20230712	-40.90	5240	20240117	0.38	6120	-14.05	20240102	5240	0.38	20240117	8900	-40.90	20230712	5240	0.38	20240117	2.50	N	015230	500	142 억	1495615	N	N	0	N	N
24	20240117	140313	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5260	-190	5	-3.49	1014761840	191406	139.62	5420	5440	5240	7080	3820	5450	5301.62	5.23	0	11247	5623	5536	5483	5396	5343	5510	5370	143	1630	500	3920	10	1	28572230	1503	4.09	0.61	12	0.67	1285.00	8620.00	8900	20230712	-40.90	5240	20240117	0.38	6120	-14.05	20240102	5240	0.38	20240117	8900	-40.90	20230712	5240	0.38	20240117	2.50	N	015230	500	142 억	1495615	N	N	0	N	N
25	20240117	130314	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5280	-170	5	-3.12	934627760	176162	128.50	5420	5440	5250	7080	3820	5450	5305.50	5.23	0	10367	5623	5536	5483	5396	5343	5510	5370	143	1630	500	3920	10	1	28572230	1509	4.11	0.61	12	0.62	1285.00	8620.00	8900	20230712	-40.67	5250	20240117	0.57	6120	-13.73	20240102	5250	0.57	20240117	8900	-40.67	20230712	5250	0.57	20240117	2.50	N	015230	500	142 억	1495615	N	N	0	N	N
26	20240117	120315	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5300	-150	5	-2.75	806520350	151826	110.75	5420	5440	5250	7080	3820	5450	5312.14	5.23	0	12563	5623	5536	5483	5396	5343	5510	5370	143	1630	500	3920	10	1	28572230	1514	4.12	0.61	12	0.53	1285.00	8620.00	8900	20230712	-40.45	5250	20240117	0.95	6120	-13.40	20240102	5250	0.95	20240117	8900	-40.45	20230712	5250	0.95	20240117	2.50	N	015230	500	142 억	1495615	N	N	0	N	N
27	20240117	110315	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5300	-150	5	-2.75	738931670	139033	101.42	5420	5440	5250	7080	3820	5450	5314.79	5.23	0	14141	5623	5536	5483	5396	5343	5510	5370	143	1630	500	3920	10	1	28572230	1514	4.12	0.61	12	0.49	1285.00	8620.00	8900	20230712	-40.45	5250	20240117	0.95	6120	-13.40	20240102	5250	0.95	20240117	8900	-40.45	20230712	5250	0.95	20240117	2.50	N	015230	500	142 억	1495615	N	N	0	N	N
28	20240117	100313	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5320	-130	5	-2.39	587699580	110554	80.64	5420	5440	5250	7080	3820	5450	5315.95	5.23	0	14559	5623	5536	5483	5396	5343	5510	5370	143	1630	500	3920	10	1	28572230	1520	4.14	0.62	12	0.39	1285.00	8620.00	8900	20230712	-40.22	5250	20240117	1.33	6120	-13.07	20240102	5250	1.33	20240117	8900	-40.22	20230712	5250	1.33	20240117	2.50	N	015230	500	142 억	1495615	N	N	0	N	N
29	20240117	090314	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5430	-20	5	-0.37	11524430	2126	1.55	5420	5430	5420	7080	3820	5450	5420.71	5.23	0	184	5623	5536	5483	5396	5343	5510	5370	143	1630	500	3920	10	1	28572230	1551	4.23	0.63	12	0.01	1285.00	8620.00	8900	20230712	-38.99	5420	20240117	0.18	6120	-11.27	20240102	5420	0.18	20240117	8900	-38.99	20230712	5420	0.18	20240117	2.50	N	015230	500	142 억	1495615	N	N	0	N	N
30	20240116	160313	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5450	-100	5	-1.80	734185340	133791	102.07	5550	5570	5430	7210	3890	5550	5487.54	5.34	0	-30370	5670	5610	5550	5490	5430	5580	5460	143	1660	500	3990	10	1	28572230	1557	4.24	0.63	12	0.47	1285.00	8620.00	8900	20230712	-38.76	5430	20240116	0.37	6120	-10.95	20240102	5430	0.37	20240116	8900	-38.76	20230712	5430	0.37	20240116	2.43	N	015230	500	142 억	1526955	N	N	0	N	N
31	20240116	150314	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5460	-90	5	-1.62	662075220	120563	91.98	5550	5570	5430	7210	3890	5550	5491.50	5.34	0	-30361	5670	5610	5550	5490	5430	5580	5460	143	1660	500	3990	10	1	28572230	1560	4.25	0.63	12	0.42	1285.00	8620.00	8900	20230712	-38.65	5430	20240116	0.55	6120	-10.78	20240102	5430	0.55	20240116	8900	-38.65	20230712	5430	0.55	20240116	2.43	N	015230	500	142 억	1526955	N	N	0	N	N
32	20240116	140314	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5460	-90	5	-1.62	548182210	99675	76.04	5550	5570	5450	7210	3890	5550	5499.67	5.34	0	-29431	5670	5610	5550	5490	5430	5580	5460	143	1660	500	3990	10	1	28572230	1560	4.25	0.63	12	0.35	1285.00	8620.00	8900	20230712	-38.65	5450	20240116	0.18	6120	-10.78	20240102	5450	0.18	20240116	8900	-38.65	20230712	5450	0.18	20240116	2.43	N	015230	500	142 억	1526955	N	N	0	N	N
33	20240116	130313	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5510	-40	5	-0.72	478942340	87024	66.39	5550	5570	5450	7210	3890	5550	5503.54	5.34	0	-25670	5670	5610	5550	5490	5430	5580	5460	143	1660	500	3990	10	1	28572230	1574	4.29	0.64	12	0.30	1285.00	8620.00	8900	20230712	-38.09	5450	20240116	1.10	6120	-9.97	20240102	5450	1.10	20240116	8900	-38.09	20230712	5450	1.10	20240116	2.43	N	015230	500	142 억	1526955	N	N	0	N	N
34	20240116	120313	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5500	-50	5	-0.90	458011040	83217	63.49	5550	5570	5450	7210	3890	5550	5503.79	5.34	0	-24510	5670	5610	5550	5490	5430	5580	5460	143	1660	500	3990	10	1	28572230	1571	4.28	0.64	12	0.29	1285.00	8620.00	8900	20230712	-38.20	5450	20240116	0.92	6120	-10.13	20240102	5450	0.92	20240116	8900	-38.20	20230712	5450	0.92	20240116	2.43	N	015230	500	142 억	1526955	N	N	0	N	N
35	20240116	110313	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5490	-60	5	-1.08	349804370	63539	48.48	5550	5570	5450	7210	3890	5550	5505.31	5.34	0	-25613	5670	5610	5550	5490	5430	5580	5460	143	1660	500	3990	10	1	28572230	1569	4.27	0.64	12	0.22	1285.00	8620.00	8900	20230712	-38.31	5450	20240116	0.73	6120	-10.29	20240102	5450	0.73	20240116	8900	-38.31	20230712	5450	0.73	20240116	2.43	N	015230	500	142 억	1526955	N	N	0	N	N
36	20240116	100313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5510	-40	5	-0.72	161370700	29166	22.25	5550	5570	5500	7210	3890	5550	5532.81	5.34	0	-17533	5670	5610	5550	5490	5430	5580	5460	143	1660	500	3990	10	1	28572230	1574	4.29	0.64	12	0.10	1285.00	8620.00	8900	20230712	-38.09	5490	20240115	0.36	6120	-9.97	20240102	5490	0.36	20240115	8900	-38.09	20230712	5490	0.36	20240115	2.43	N	015230	500	142 억	1526955	N	N	0	N	N
37	20240116	090311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5530	-20	5	-0.36	6855960	1236	0.94	5550	5550	5530	7210	3890	5550	5546.76	5.34	0	-405	5670	5610	5550	5490	5430	5580	5460	143	1660	500	3990	10	1	28572230	1580	4.30	0.64	12	0.00	1285.00	8620.00	8900	20230712	-37.87	5490	20240115	0.73	6120	-9.64	20240102	5490	0.73	20240115	8900	-37.87	20230712	5490	0.73	20240115	2.43	N	015230	500	142 억	1526955	N	N	0	N	N
38	20240115	160312	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5550	-10	5	-0.18	718585990	129889	50.50	5590	5610	5490	7220	3900	5560	5532.28	5.28	0	17581	5893	5726	5633	5466	5373	5680	5420	143	1660	500	4000	10	1	28572230	1586	4.32	0.64	12	0.45	1285.00	8620.00	8900	20230712	-37.64	5490	20240115	1.09	6120	-9.31	20240102	5490	1.09	20240115	8900	-37.64	20230712	5490	1.09	20240115	2.37	N	015230	500	142 억	1509641	N	N	0	N	N
39	20240115	150314	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5510	-50	5	-0.90	666029560	120395	46.81	5590	5610	5490	7220	3900	5560	5532.04	5.28	0	16577	5893	5726	5633	5466	5373	5680	5420	143	1660	500	4000	10	1	28572230	1574	4.29	0.64	12	0.42	1285.00	8620.00	8900	20230712	-38.09	5490	20240115	0.36	6120	-9.97	20240102	5490	0.36	20240115	8900	-38.09	20230712	5490	0.36	20240115	2.37	N	015230	500	142 억	1509641	N	N	0	N	N
40	20240115	140314	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5510	-50	5	-0.90	574119630	103692	40.31	5590	5610	5500	7220	3900	5560	5536.78	5.28	0	17346	5893	5726	5633	5466	5373	5680	5420	143	1660	500	4000	10	1	28572230	1574	4.29	0.64	12	0.36	1285.00	8620.00	8900	20230712	-38.09	5500	20240115	0.18	6120	-9.97	20240102	5500	0.18	20240115	8900	-38.09	20230712	5500	0.18	20240115	2.37	N	015230	500	142 억	1509641	N	N	0	N	N
41	20240115	130312	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5540	-20	5	-0.36	493616820	89098	34.64	5590	5610	5500	7220	3900	5560	5540.16	5.28	0	15970	5893	5726	5633	5466	5373	5680	5420	143	1660	500	4000	10	1	28572230	1583	4.31	0.64	12	0.31	1285.00	8620.00	8900	20230712	-37.75	5500	20240115	0.73	6120	-9.48	20240102	5500	0.73	20240115	8900	-37.75	20230712	5500	0.73	20240115	2.37	N	015230	500	142 억	1509641	N	N	0	N	N
42	20240115	120312	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5580	20	2	0.36	189183560	33966	13.21	5590	5610	5530	7220	3900	5560	5569.79	5.28	0	-1939	5893	5726	5633	5466	5373	5680	5420	143	1660	500	4000	10	1	28572230	1594	4.34	0.65	12	0.12	1285.00	8620.00	8900	20230712	-37.30	5530	20240115	0.90	6120	-8.82	20240102	5530	0.90	20240115	8900	-37.30	20230712	5530	0.90	20240115	2.37	N	015230	500	142 억	1509641	N	N	0	N	N
43	20240115	110311	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5570	10	2	0.18	143199920	25713	10.00	5590	5610	5530	7220	3900	5560	5569.16	5.28	0	-2068	5893	5726	5633	5466	5373	5680	5420	143	1660	500	4000	10	1	28572230	1591	4.33	0.65	12	0.09	1285.00	8620.00	8900	20230712	-37.42	5530	20240115	0.72	6120	-8.99	20240102	5530	0.72	20240115	8900	-37.42	20230712	5530	0.72	20240115	2.37	N	015230	500	142 억	1509641	N	N	0	N	N
44	20240115	100311	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5580	20	2	0.36	120809500	21697	8.44	5590	5610	5530	7220	3900	5560	5568.03	5.28	0	-1609	5893	5726	5633	5466	5373	5680	5420	143	1660	500	4000	10	1	28572230	1594	4.34	0.65	12	0.08	1285.00	8620.00	8900	20230712	-37.30	5530	20240115	0.90	6120	-8.82	20240102	5530	0.90	20240115	8900	-37.30	20230712	5530	0.90	20240115	2.37	N	015230	500	142 억	1509641	N	N	0	N	N
45	20240115	090312	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5600	40	2	0.72	16627790	2975	1.16	5590	5600	5580	7220	3900	5560	5589.17	5.28	0	-163	5893	5726	5633	5466	5373	5680	5420	143	1660	500	4000	10	1	28572230	1600	4.36	0.65	12	0.01	1285.00	8620.00	8900	20230712	-37.08	5540	20240112	1.08	6120	-8.50	20240102	5540	1.08	20240112	8900	-37.08	20230712	5540	1.08	20240112	2.37	N	015230	500	142 억	1509641	N	N	0	N	N
46	20240112	160311	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5560	-180	5	-3.14	1430746260	254451	212.38	5750	5800	5540	7460	4020	5740	5623.66	5.16	0	7933	5913	5826	5763	5676	5613	5795	5645	143	1720	500	4130	10	1	28572230	1589	4.33	0.65	12	0.89	1285.00	8620.00	8900	20230712	-37.53	5540	20240112	0.36	6120	-9.15	20240102	5540	0.36	20240112	8900	-37.53	20230712	5540	0.36	20240112	2.37	N	015230	500	142 억	1474952	N	N	41	N	N
47	20240112	150312	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5560	-180	5	-3.14	1284525550	228196	190.47	5750	5800	5540	7460	4020	5740	5629.04	5.16	0	13318	5913	5826	5763	5676	5613	5795	5645	143	1720	500	4130	10	1	28572230	1589	4.33	0.65	12	0.80	1285.00	8620.00	8900	20230712	-37.53	5540	20240112	0.36	6120	-9.15	20240102	5540	0.36	20240112	8900	-37.53	20230712	5540	0.36	20240112	2.37	N	015230	500	142 억	1474952	N	N	41	N	N
48	20240112	140312	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5590	-150	5	-2.61	762936390	134584	112.33	5750	5800	5570	7460	4020	5740	5668.85	5.16	0	5663	5913	5826	5763	5676	5613	5795	5645	143	1720	500	4130	10	1	28572230	1597	4.35	0.65	12	0.47	1285.00	8620.00	8900	20230712	-37.19	5570	20240112	0.36	6120	-8.66	20240102	5570	0.36	20240112	8900	-37.19	20230712	5570	0.36	20240112	2.37	N	015230	500	142 억	1474952	N	N	41	N	N
49	20240112	130310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5720	-20	5	-0.35	226956080	39574	33.03	5750	5800	5710	7460	4020	5740	5734.98	5.16	0	-10767	5913	5826	5763	5676	5613	5795	5645	143	1720	500	4130	10	1	28572230	1634	4.45	0.66	12	0.14	1285.00	8620.00	8900	20230712	-35.73	5700	20240111	0.35	6120	-6.54	20240102	5700	0.35	20240111	8900	-35.73	20230712	5700	0.35	20240111	2.37	N	015230	500	142 억	1474952	N	N	41	N	N
50	20240112	120311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5720	-20	5	-0.35	182145670	31766	26.51	5750	5800	5710	7460	4020	5740	5733.98	5.16	0	-9817	5913	5826	5763	5676	5613	5795	5645	143	1720	500	4130	10	1	28572230	1634	4.45	0.66	12	0.11	1285.00	8620.00	8900	20230712	-35.73	5700	20240111	0.35	6120	-6.54	20240102	5700	0.35	20240111	8900	-35.73	20230712	5700	0.35	20240111	2.37	N	015230	500	142 억	1474952	N	N	41	N	N
51	20240112	110310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5750	10	2	0.17	130631180	22756	18.99	5750	5800	5710	7460	4020	5740	5740.52	5.16	0	-10479	5913	5826	5763	5676	5613	5795	5645	143	1720	500	4130	10	1	28572230	1643	4.47	0.67	12	0.08	1285.00	8620.00	8900	20230712	-35.39	5700	20240111	0.88	6120	-6.05	20240102	5700	0.88	20240111	8900	-35.39	20230712	5700	0.88	20240111	2.37	N	015230	500	142 억	1474952	N	N	41	N	N
52	20240112	100311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5740	0	3	0.00	103209270	17977	15.00	5750	5800	5710	7460	4020	5740	5741.18	5.16	0	-9926	5913	5826	5763	5676	5613	5795	5645	143	1720	500	4130	10	1	28572230	1640	4.47	0.67	12	0.06	1285.00	8620.00	8900	20230712	-35.51	5700	20240111	0.70	6120	-6.21	20240102	5700	0.70	20240111	8900	-35.51	20230712	5700	0.70	20240111	2.37	N	015230	500	142 억	1474952	N	N	41	N	N
53	20240112	090311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5780	40	2	0.70	16413050	2852	2.38	5750	5780	5740	7460	4020	5740	5754.93	5.16	0	-954	5913	5826	5763	5676	5613	5795	5645	143	1720	500	4130	10	1	28572230	1651	4.50	0.67	12	0.01	1285.00	8620.00	8900	20230712	-35.06	5700	20240111	1.40	6120	-5.56	20240102	5700	1.40	20240111	8900	-35.06	20230712	5700	1.40	20240111	2.37	N	015230	500	142 억	1474952	N	N	41	N	N
54	20240111	160309	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5740	-60	5	-1.03	689187760	119492	117.64	5850	5850	5700	7540	4060	5800	5767.66	5.22	-2404	-15510	5940	5870	5820	5750	5700	5845	5725	143	1740	500	4170	10	1	28572230	1640	4.47	0.67	12	0.42	1285.00	8620.00	8900	20230712	-35.51	5700	20240111	0.70	6120	-6.21	20240102	5700	0.70	20240111	8900	-35.51	20230712	5700	0.70	20240111	2.32	N	015230	500	142 억	1490673	N	N	41	N	N
55	20240111	150311	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5740	-60	5	-1.03	630699490	109323	107.63	5850	5850	5700	7540	4060	5800	5769.14	5.22	-2404	-9779	5940	5870	5820	5750	5700	5845	5725	143	1740	500	4170	10	1	28572230	1640	4.47	0.67	12	0.38	1285.00	8620.00	8900	20230712	-35.51	5700	20240111	0.70	6120	-6.21	20240102	5700	0.70	20240111	8900	-35.51	20230712	5700	0.70	20240111	2.32	N	015230	500	142 억	1490673	N	N	34	N	N
56	20240111	140310	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5770	-30	5	-0.52	328980360	56786	55.91	5850	5850	5770	7540	4060	5800	5793.34	5.22	-2404	-11824	5940	5870	5820	5750	5700	5845	5725	143	1740	500	4170	10	1	28572230	1649	4.49	0.67	12	0.20	1285.00	8620.00	8900	20230712	-35.17	5770	20240111	0.00	6120	-5.72	20240102	5770	0.00	20240111	8900	-35.17	20230712	5770	0.00	20240111	2.32	N	015230	500	142 억	1490673	N	N	34	N	N
57	20240111	130309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5800	0	3	0.00	258864180	44650	43.96	5850	5850	5780	7540	4060	5800	5797.63	5.22	-2404	-5386	5940	5870	5820	5750	5700	5845	5725	143	1740	500	4170	10	1	28572230	1657	4.51	0.67	12	0.16	1285.00	8620.00	8900	20230712	-34.83	5770	20240110	0.52	6120	-5.23	20240102	5770	0.52	20240110	8900	-34.83	20230712	5770	0.52	20240110	2.32	N	015230	500	142 억	1490673	N	N	34	N	N
58	20240111	120310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5800	0	3	0.00	154641560	26671	26.26	5850	5850	5780	7540	4060	5800	5798.12	5.22	-2404	-3041	5940	5870	5820	5750	5700	5845	5725	143	1740	500	4170	10	1	28572230	1657	4.51	0.67	12	0.09	1285.00	8620.00	8900	20230712	-34.83	5770	20240110	0.52	6120	-5.23	20240102	5770	0.52	20240110	8900	-34.83	20230712	5770	0.52	20240110	2.32	N	015230	500	142 억	1490673	N	N	34	N	N
59	20240111	110312	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5820	20	2	0.34	69856100	12027	11.84	5850	5850	5790	7540	4060	5800	5808.27	5.22	-2404	-878	5940	5870	5820	5750	5700	5845	5725	143	1740	500	4170	10	1	28572230	1663	4.53	0.68	12	0.04	1285.00	8620.00	8900	20230712	-34.61	5770	20240110	0.87	6120	-4.90	20240102	5770	0.87	20240110	8900	-34.61	20230712	5770	0.87	20240110	2.32	N	015230	500	142 억	1490673	N	N	34	N	N
60	20240111	100310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5840	40	2	0.69	32080990	5515	5.43	5850	5850	5800	7540	4060	5800	5817.04	5.22	-2404	-465	5940	5870	5820	5750	5700	5845	5725	143	1740	500	4170	10	1	28572230	1669	4.54	0.68	12	0.02	1285.00	8620.00	8900	20230712	-34.38	5770	20240110	1.21	6120	-4.58	20240102	5770	1.21	20240110	8900	-34.38	20230712	5770	1.21	20240110	2.32	N	015230	500	142 억	1490673	N	N	34	N	N
61	20240111	090310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5840	40	2	0.69	795250	136	0.13	5850	5850	5820	7540	4060	5800	5847.43	5.22	-2404	-27	5940	5870	5820	5750	5700	5845	5725	143	1740	500	4170	10	1	28572230	1669	4.54	0.68	12	0.00	1285.00	8620.00	8900	20230712	-34.38	5770	20240110	1.21	6120	-4.58	20240102	5770	1.21	20240110	8900	-34.38	20230712	5770	1.21	20240110	2.32	N	015230	500	142 억	1490673	N	N	34	N	N
62	20240110	160309	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5800	-60	5	-1.02	588465060	101546	78.69	5890	5890	5770	7610	4110	5860	5795.06	5.22	-2314	-567	6020	5940	5870	5790	5720	5905	5755	143	1750	500	4210	10	1	28572230	1657	4.51	0.67	12	0.36	1285.00	8620.00	8900	20230712	-34.83	5770	20240110	0.52	6120	-5.23	20240102	5770	0.52	20240110	8900	-34.83	20230712	5770	0.52	20240110	2.32	N	015230	500	142 억	1490495	N	N	34	N	N
63	20240110	150309	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5770	-90	5	-1.54	554098160	95616	74.10	5890	5890	5770	7610	4110	5860	5795.04	5.22	-2314	33	6020	5940	5870	5790	5720	5905	5755	143	1750	500	4210	10	1	28572230	1649	4.49	0.67	12	0.33	1285.00	8620.00	8900	20230712	-35.17	5770	20240110	0.00	6120	-5.72	20240102	5770	0.00	20240110	8900	-35.17	20230712	5770	0.00	20240110	2.32	N	015230	500	142 억	1490495	N	N	35	N	N
64	20240110	140310	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5790	-70	5	-1.19	444160340	76593	59.36	5890	5890	5770	7610	4110	5860	5798.97	5.22	-2314	258	6020	5940	5870	5790	5720	5905	5755	143	1750	500	4210	10	1	28572230	1654	4.51	0.67	12	0.27	1285.00	8620.00	8900	20230712	-34.94	5770	20240110	0.35	6120	-5.39	20240102	5770	0.35	20240110	8900	-34.94	20230712	5770	0.35	20240110	2.32	N	015230	500	142 억	1490495	N	N	35	N	N
65	20240110	130310	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5780	-80	5	-1.37	412892570	71190	55.17	5890	5890	5780	7610	4110	5860	5799.87	5.22	-2314	463	6020	5940	5870	5790	5720	5905	5755	143	1750	500	4210	10	1	28572230	1651	4.50	0.67	12	0.25	1285.00	8620.00	8900	20230712	-35.06	5780	20240110	0.00	6120	-5.56	20240102	5780	0.00	20240110	8900	-35.06	20230712	5780	0.00	20240110	2.32	N	015230	500	142 억	1490495	N	N	35	N	N
66	20240110	120309	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5810	-50	5	-0.85	278742650	48016	37.21	5890	5890	5780	7610	4110	5860	5805.20	5.22	-2314	-256	6020	5940	5870	5790	5720	5905	5755	143	1750	500	4210	10	1	28572230	1660	4.52	0.67	12	0.17	1285.00	8620.00	8900	20230712	-34.72	5780	20240110	0.52	6120	-5.07	20240102	5780	0.52	20240110	8900	-34.72	20230712	5780	0.52	20240110	2.32	N	015230	500	142 억	1490495	N	N	35	N	N
67	20240110	110310	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5840	-20	5	-0.34	225580630	38869	30.12	5890	5890	5780	7610	4110	5860	5803.61	5.22	-2314	-188	6020	5940	5870	5790	5720	5905	5755	143	1750	500	4210	10	1	28572230	1669	4.54	0.68	12	0.14	1285.00	8620.00	8900	20230712	-34.38	5780	20240110	1.04	6120	-4.58	20240102	5780	1.04	20240110	8900	-34.38	20230712	5780	1.04	20240110	2.32	N	015230	500	142 억	1490495	N	N	35	N	N
68	20240110	100309	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5800	-60	5	-1.02	204699770	35277	27.34	5890	5890	5780	7610	4110	5860	5802.64	5.22	-2314	584	6020	5940	5870	5790	5720	5905	5755	143	1750	500	4210	10	1	28572230	1657	4.51	0.67	12	0.12	1285.00	8620.00	8900	20230712	-34.83	5780	20240110	0.35	6120	-5.23	20240102	5780	0.35	20240110	8900	-34.83	20230712	5780	0.35	20240110	2.32	N	015230	500	142 억	1490495	N	N	35	N	N
69	20240110	090309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5860	0	3	0.00	8349220	1425	1.10	5890	5890	5850	7610	4110	5860	5859.10	5.22	-2314	-872	6020	5940	5870	5790	5720	5905	5755	143	1750	500	4210	10	1	28572230	1674	4.56	0.68	12	0.00	1285.00	8620.00	8900	20230712	-34.16	5800	20231020	1.03	6120	-4.25	20240102	5800	1.03	20240109	8900	-34.16	20230712	5800	1.03	20231020	2.32	N	015230	500	142 억	1490495	N	N	35	N	N
70	20240109	160309	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5860	-50	5	-0.85	756395180	128967	331.84	5910	5950	5800	7680	4140	5910	5865.03	5.18	0	4731	6050	5980	5930	5860	5810	5955	5835	143	1770	500	4250	10	1	28572230	1674	4.56	0.68	12	0.45	1285.00	8620.00	8900	20230712	-34.16	5800	20240109	1.03	6120	-4.25	20240102	5800	1.03	20240109	8900	-34.16	20230712	5800	1.03	20240109	2.30	N	015230	500	142 억	1480810	N	N	35	N	N
71	20240109	150310	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5840	-70	5	-1.18	683627500	116538	299.86	5910	5950	5800	7680	4140	5910	5866.13	5.18	0	8916	6050	5980	5930	5860	5810	5955	5835	143	1770	500	4250	10	1	28572230	1669	4.54	0.68	12	0.41	1285.00	8620.00	8900	20230712	-34.38	5800	20240109	0.69	6120	-4.58	20240102	5800	0.69	20240109	8900	-34.38	20230712	5800	0.69	20240109	2.30	N	015230	500	142 억	1480810	N	N	111	N	N
72	20240109	140308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5900	-10	5	-0.17	297711270	50500	129.94	5910	5950	5880	7680	4140	5910	5895.27	5.18	0	6176	6050	5980	5930	5860	5810	5955	5835	143	1770	500	4250	10	1	28572230	1686	4.59	0.68	12	0.18	1285.00	8620.00	8900	20230712	-33.71	5800	20231020	1.72	6120	-3.59	20240102	5880	0.34	20240109	8900	-33.71	20230712	5800	1.72	20231020	2.30	N	015230	500	142 억	1480810	N	N	111	N	N
73	20240109	130309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5890	-20	5	-0.34	267145210	45312	116.59	5910	5950	5880	7680	4140	5910	5895.68	5.18	0	6277	6050	5980	5930	5860	5810	5955	5835	143	1770	500	4250	10	1	28572230	1683	4.58	0.68	12	0.16	1285.00	8620.00	8900	20230712	-33.82	5800	20231020	1.55	6120	-3.76	20240102	5880	0.17	20240109	8900	-33.82	20230712	5800	1.55	20231020	2.30	N	015230	500	142 억	1480810	N	N	111	N	N
74	20240109	120311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5900	-10	5	-0.17	180631560	30613	78.77	5910	5950	5880	7680	4140	5910	5900.49	5.18	0	4499	6050	5980	5930	5860	5810	5955	5835	143	1770	500	4250	10	1	28572230	1686	4.59	0.68	12	0.11	1285.00	8620.00	8900	20230712	-33.71	5800	20231020	1.72	6120	-3.59	20240102	5880	0.34	20240109	8900	-33.71	20230712	5800	1.72	20231020	2.30	N	015230	500	142 억	1480810	N	N	111	N	N
75	20240109	110308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5900	-10	5	-0.17	161902300	27437	70.60	5910	5950	5880	7680	4140	5910	5900.87	5.18	0	4585	6050	5980	5930	5860	5810	5955	5835	143	1770	500	4250	10	1	28572230	1686	4.59	0.68	12	0.10	1285.00	8620.00	8900	20230712	-33.71	5800	20231020	1.72	6120	-3.59	20240102	5880	0.34	20240109	8900	-33.71	20230712	5800	1.72	20231020	2.30	N	015230	500	142 억	1480810	N	N	111	N	N
76	20240109	100309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5920	10	2	0.17	80937620	13703	35.26	5910	5950	5880	7680	4140	5910	5906.56	5.18	0	1100	6050	5980	5930	5860	5810	5955	5835	143	1770	500	4250	10	1	28572230	1691	4.61	0.69	12	0.05	1285.00	8620.00	8900	20230712	-33.48	5800	20231020	2.07	6120	-3.27	20240102	5880	0.68	20240109	8900	-33.48	20230712	5800	2.07	20231020	2.30	N	015230	500	142 억	1480810	N	N	111	N	N
77	20240109	090309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5950	40	2	0.68	4359960	736	1.89	5910	5950	5910	7680	4140	5910	5923.86	5.18	0	-501	6050	5980	5930	5860	5810	5955	5835	143	1770	500	4250	10	1	28572230	1700	4.63	0.69	12	0.00	1285.00	8620.00	8900	20230712	-33.15	5800	20231020	2.59	6120	-2.78	20240102	5880	1.19	20240104	8900	-33.15	20230712	5800	2.59	20231020	2.30	N	015230	500	142 억	1480810	N	N	111	N	N
78	20240108	160309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5910	-20	5	-0.34	229669620	38838	62.69	5930	6000	5880	7700	4160	5930	5913.52	5.17	-2321	2815	6056	5992	5946	5882	5836	5985	5875	143	1770	500	4260	10	1	28572230	1689	4.60	0.69	12	0.14	1285.00	8620.00	8900	20230712	-33.60	5800	20231020	1.90	6120	-3.43	20240102	5880	0.51	20240108	8900	-33.60	20230712	5800	1.90	20231020	2.28	N	015230	500	142 억	1477691	N	N	111	N	N
79	20240108	150309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5900	-30	5	-0.51	217347210	36751	59.32	5930	6000	5880	7700	4160	5930	5914.04	5.17	-2321	3258	6056	5992	5946	5882	5836	5985	5875	143	1770	500	4260	10	1	28572230	1686	4.59	0.68	12	0.13	1285.00	8620.00	8900	20230712	-33.71	5800	20231020	1.72	6120	-3.59	20240102	5880	0.34	20240108	8900	-33.71	20230712	5800	1.72	20231020	2.28	N	015230	500	142 억	1477691	N	N	122	N	N
80	20240108	140308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5910	-20	5	-0.34	186512850	31531	50.90	5930	6000	5880	7700	4160	5930	5915.21	5.17	-2321	3423	6056	5992	5946	5882	5836	5985	5875	143	1770	500	4260	10	1	28572230	1689	4.60	0.69	12	0.11	1285.00	8620.00	8900	20230712	-33.60	5800	20231020	1.90	6120	-3.43	20240102	5880	0.51	20240108	8900	-33.60	20230712	5800	1.90	20231020	2.28	N	015230	500	142 억	1477691	N	N	122	N	N
81	20240108	130308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5920	-10	5	-0.17	164495170	27811	44.89	5930	6000	5880	7700	4160	5930	5914.74	5.17	-2321	3199	6056	5992	5946	5882	5836	5985	5875	143	1770	500	4260	10	1	28572230	1691	4.61	0.69	12	0.10	1285.00	8620.00	8900	20230712	-33.48	5800	20231020	2.07	6120	-3.27	20240102	5880	0.68	20240108	8900	-33.48	20230712	5800	2.07	20231020	2.28	N	015230	500	142 억	1477691	N	N	122	N	N
82	20240108	120309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5900	-30	5	-0.51	144938670	24501	39.55	5930	6000	5880	7700	4160	5930	5915.61	5.17	-2321	3931	6056	5992	5946	5882	5836	5985	5875	143	1770	500	4260	10	1	28572230	1686	4.59	0.68	12	0.09	1285.00	8620.00	8900	20230712	-33.71	5800	20231020	1.72	6120	-3.59	20240102	5880	0.34	20240108	8900	-33.71	20230712	5800	1.72	20231020	2.28	N	015230	500	142 억	1477691	N	N	122	N	N
83	20240108	110309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5910	-20	5	-0.34	88335360	14899	24.05	5930	6000	5880	7700	4160	5930	5928.94	5.17	-2321	547	6056	5992	5946	5882	5836	5985	5875	143	1770	500	4260	10	1	28572230	1689	4.60	0.69	12	0.05	1285.00	8620.00	8900	20230712	-33.60	5800	20231020	1.90	6120	-3.43	20240102	5880	0.51	20240108	8900	-33.60	20230712	5800	1.90	20231020	2.28	N	015230	500	142 억	1477691	N	N	122	N	N
84	20240108	100310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5960	30	2	0.51	43912080	7422	11.98	5930	5960	5880	7700	4160	5930	5916.44	5.17	-2321	-138	6056	5992	5946	5882	5836	5985	5875	143	1770	500	4260	10	1	28572230	1703	4.64	0.69	12	0.03	1285.00	8620.00	8900	20230712	-33.03	5800	20231020	2.76	6120	-2.61	20240102	5880	1.36	20240108	8900	-33.03	20230712	5800	2.76	20231020	2.28	N	015230	500	142 억	1477691	N	N	122	N	N
85	20240108	090308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5910	-20	5	-0.34	3098290	523	0.84	5930	5930	5910	7700	4160	5930	5923.84	5.17	-2321	-175	6056	5992	5946	5882	5836	5985	5875	143	1770	500	4260	10	1	28572230	1689	4.60	0.69	12	0.00	1285.00	8620.00	8900	20230712	-33.60	5800	20231020	1.90	6120	-3.43	20240102	5880	0.51	20240104	8900	-33.60	20230712	5800	1.90	20231020	2.28	N	015230	500	142 억	1477691	N	N	122	N	N
86	20240105	160308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5930	0	3	0.00	368093700	61950	92.06	5930	6010	5900	7700	4160	5930	5941.79	5.20	-3078	-7292	5990	5960	5920	5890	5850	5975	5905	143	1770	500	4260	10	1	28572230	1694	4.61	0.69	12	0.22	1285.00	8620.00	8900	20230712	-33.37	5800	20231020	2.24	6120	-3.10	20240102	5880	0.85	20240104	8900	-33.37	20230712	5800	2.24	20231020	2.34	N	015230	500	142 억	1486778	N	N	122	N	N
87	20240105	150308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5930	0	3	0.00	343668180	57828	85.93	5930	6010	5900	7700	4160	5930	5942.94	5.20	-3078	-7011	5990	5960	5920	5890	5850	5975	5905	143	1770	500	4260	10	1	28572230	1694	4.61	0.69	12	0.20	1285.00	8620.00	8900	20230712	-33.37	5800	20231020	2.24	6120	-3.10	20240102	5880	0.85	20240104	8900	-33.37	20230712	5800	2.24	20231020	2.34	N	015230	500	142 억	1486778	N	N	146	N	N
88	20240105	140308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5920	-10	5	-0.17	316566290	53249	79.13	5930	6010	5900	7700	4160	5930	5945.02	5.20	-3078	-6080	5990	5960	5920	5890	5850	5975	5905	143	1770	500	4260	10	1	28572230	1691	4.61	0.69	12	0.19	1285.00	8620.00	8900	20230712	-33.48	5800	20231020	2.07	6120	-3.27	20240102	5880	0.68	20240104	8900	-33.48	20230712	5800	2.07	20231020	2.34	N	015230	500	142 억	1486778	N	N	146	N	N
89	20240105	130308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5940	10	2	0.17	196750970	32990	49.02	5930	6010	5920	7700	4160	5930	5963.96	5.20	-3078	-1943	5990	5960	5920	5890	5850	5975	5905	143	1770	500	4260	10	1	28572230	1697	4.62	0.69	12	0.12	1285.00	8620.00	8900	20230712	-33.26	5800	20231020	2.41	6120	-2.94	20240102	5880	1.02	20240104	8900	-33.26	20230712	5800	2.41	20231020	2.34	N	015230	500	142 억	1486778	N	N	146	N	N
90	20240105	120308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5980	50	2	0.84	179440660	30079	44.70	5930	6010	5920	7700	4160	5930	5965.65	5.20	-3078	-2377	5990	5960	5920	5890	5850	5975	5905	143	1770	500	4260	10	1	28572230	1709	4.65	0.69	12	0.11	1285.00	8620.00	8900	20230712	-32.81	5800	20231020	3.10	6120	-2.29	20240102	5880	1.70	20240104	8900	-32.81	20230712	5800	3.10	20231020	2.34	N	015230	500	142 억	1486778	N	N	146	N	N
91	20240105	110307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5980	50	2	0.84	159610540	26755	39.76	5930	6010	5920	7700	4160	5930	5965.63	5.20	-3078	-2324	5990	5960	5920	5890	5850	5975	5905	143	1770	500	4260	10	1	28572230	1709	4.65	0.69	12	0.09	1285.00	8620.00	8900	20230712	-32.81	5800	20231020	3.10	6120	-2.29	20240102	5880	1.70	20240104	8900	-32.81	20230712	5800	3.10	20231020	2.34	N	015230	500	142 억	1486778	N	N	146	N	N
92	20240105	100310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5980	50	2	0.84	71799150	12076	17.94	5930	5990	5920	7700	4160	5930	5945.61	5.20	-3078	-3072	5990	5960	5920	5890	5850	5975	5905	143	1770	500	4260	10	1	28572230	1709	4.65	0.69	12	0.04	1285.00	8620.00	8900	20230712	-32.81	5800	20231020	3.10	6120	-2.29	20240102	5880	1.70	20240104	8900	-32.81	20230712	5800	3.10	20231020	2.34	N	015230	500	142 억	1486778	N	N	146	N	N
93	20240105	090308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5980	50	2	0.84	534750	90	0.13	5930	5980	5930	7700	4160	5930	5941.67	5.20	-3078	-27	5990	5960	5920	5890	5850	5975	5905	143	1770	500	4260	10	1	28572230	1709	4.65	0.69	12	0.00	1285.00	8620.00	8900	20230712	-32.81	5800	20231020	3.10	6120	-2.29	20240102	5880	1.70	20240104	8900	-32.81	20230712	5800	3.10	20231020	2.34	N	015230	500	142 억	1486778	N	N	146	N	N
94	20240104	160306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5930	0	3	0.00	392273780	66296	66.52	5900	5950	5880	7700	4160	5930	5917.00	5.18	0	8636	6076	6002	5966	5892	5856	5985	5875	143	1770	500	4260	10	1	28572230	1694	4.61	0.69	12	0.23	1285.00	8620.00	8900	20230712	-33.37	5800	20231020	2.24	6120	-3.10	20240102	5880	0.85	20240104	8900	-33.37	20230712	5800	2.24	20231020	2.38	N	015230	500	142 억	1480633	N	N	146	N	N
95	20240104	150307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5930	0	3	0.00	373289440	63082	63.30	5900	5950	5880	7700	4160	5930	5917.53	5.18	0	9294	6076	6002	5966	5892	5856	5985	5875	143	1770	500	4260	10	1	28572230	1694	4.61	0.69	12	0.22	1285.00	8620.00	8900	20230712	-33.37	5800	20231020	2.24	6120	-3.10	20240102	5880	0.85	20240104	8900	-33.37	20230712	5800	2.24	20231020	2.38	N	015230	500	142 억	1480633	N	N	365	N	N
96	20240104	140308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5930	0	3	0.00	329037140	55601	55.79	5900	5950	5880	7700	4160	5930	5917.83	5.18	0	8677	6076	6002	5966	5892	5856	5985	5875	143	1770	500	4260	10	1	28572230	1694	4.61	0.69	12	0.19	1285.00	8620.00	8900	20230712	-33.37	5800	20231020	2.24	6120	-3.10	20240102	5880	0.85	20240104	8900	-33.37	20230712	5800	2.24	20231020	2.38	N	015230	500	142 억	1480633	N	N	365	N	N
97	20240104	130307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5930	0	3	0.00	277691570	46931	47.09	5900	5950	5880	7700	4160	5930	5917.02	5.18	0	7682	6076	6002	5966	5892	5856	5985	5875	143	1770	500	4260	10	1	28572230	1694	4.61	0.69	12	0.16	1285.00	8620.00	8900	20230712	-33.37	5800	20231020	2.24	6120	-3.10	20240102	5880	0.85	20240104	8900	-33.37	20230712	5800	2.24	20231020	2.38	N	015230	500	142 억	1480633	N	N	365	N	N
98	20240104	120306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5910	-20	5	-0.34	217572810	36793	36.92	5900	5950	5880	7700	4160	5930	5913.43	5.18	0	4359	6076	6002	5966	5892	5856	5985	5875	143	1770	500	4260	10	1	28572230	1689	4.60	0.69	12	0.13	1285.00	8620.00	8900	20230712	-33.60	5800	20231020	1.90	6120	-3.43	20240102	5880	0.51	20240104	8900	-33.60	20230712	5800	1.90	20231020	2.38	N	015230	500	142 억	1480633	N	N	365	N	N
99	20240104	110306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5910	-20	5	-0.34	167176100	28275	28.37	5900	5950	5880	7700	4160	5930	5912.51	5.18	0	4419	6076	6002	5966	5892	5856	5985	5875	143	1770	500	4260	10	1	28572230	1689	4.60	0.69	12	0.10	1285.00	8620.00	8900	20230712	-33.60	5800	20231020	1.90	6120	-3.43	20240102	5880	0.51	20240104	8900	-33.60	20230712	5800	1.90	20231020	2.38	N	015230	500	142 억	1480633	N	N	365	N	N
100	20240104	100306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5930	0	3	0.00	82496290	13951	14.00	5900	5950	5880	7700	4160	5930	5913.29	5.18	0	-651	6076	6002	5966	5892	5856	5985	5875	143	1770	500	4260	10	1	28572230	1694	4.61	0.69	12	0.05	1285.00	8620.00	8900	20230712	-33.37	5800	20231020	2.24	6120	-3.10	20240102	5880	0.85	20240104	8900	-33.37	20230712	5800	2.24	20231020	2.38	N	015230	500	142 억	1480633	N	N	365	N	N
101	20240104	090308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5900	-30	5	-0.51	18740020	3179	3.19	5900	5930	5880	7700	4160	5930	5894.94	5.18	0	-1371	6076	6002	5966	5892	5856	5985	5875	143	1770	500	4260	10	1	28572230	1686	4.59	0.68	12	0.01	1285.00	8620.00	8900	20230712	-33.71	5800	20231020	1.72	6120	-3.59	20240102	5880	0.34	20240104	8900	-33.71	20230712	5800	1.72	20231020	2.38	N	015230	500	142 억	1480633	N	N	365	N	N
102	20240103	160306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5930	-120	5	-1.98	587083810	98558	171.12	6010	6040	5930	7860	4240	6050	5956.79	5.25	-2274	-20514	6170	6110	6060	6000	5950	6085	5975	143	1810	500	4350	10	1	28572230	1694	4.61	0.69	12	0.34	1285.00	8620.00	8900	20230712	-33.37	5800	20231020	2.24	6120	-3.10	20240102	5930	0.00	20240103	8900	-33.37	20230712	5800	2.24	20231020	2.40	N	015230	500	142 억	1501047	N	N	365	N	N
103	20240103	150305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5950	-100	5	-1.65	507426950	85133	147.81	6010	6040	5930	7860	4240	6050	5960.40	5.25	-2274	-16950	6170	6110	6060	6000	5950	6085	5975	143	1810	500	4350	10	1	28572230	1700	4.63	0.69	12	0.30	1285.00	8620.00	8900	20230712	-33.15	5800	20231020	2.59	6120	-2.78	20240102	5930	0.34	20240103	8900	-33.15	20230712	5800	2.59	20231020	2.40	N	015230	500	142 억	1501047	N	N	0	N	N
104	20240103	140304	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5950	-100	5	-1.65	426351360	71479	124.10	6010	6040	5940	7860	4240	6050	5964.71	5.25	-2274	-10799	6170	6110	6060	6000	5950	6085	5975	143	1810	500	4350	10	1	28572230	1700	4.63	0.69	12	0.25	1285.00	8620.00	8900	20230712	-33.15	5800	20231020	2.59	6120	-2.78	20240102	5940	0.17	20240103	8900	-33.15	20230712	5800	2.59	20231020	2.40	N	015230	500	142 억	1501047	N	N	0	N	N
105	20240103	130306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5950	-100	5	-1.65	382407540	64088	111.27	6010	6040	5940	7860	4240	6050	5966.91	5.25	-2274	-9173	6170	6110	6060	6000	5950	6085	5975	143	1810	500	4350	10	1	28572230	1700	4.63	0.69	12	0.22	1285.00	8620.00	8900	20230712	-33.15	5800	20231020	2.59	6120	-2.78	20240102	5940	0.17	20240103	8900	-33.15	20230712	5800	2.59	20231020	2.40	N	015230	500	142 억	1501047	N	N	0	N	N
106	20240103	120308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5990	-60	5	-0.99	316565250	53030	92.07	6010	6040	5940	7860	4240	6050	5969.55	5.25	-2274	-5282	6170	6110	6060	6000	5950	6085	5975	143	1810	500	4350	10	1	28572230	1711	4.66	0.69	12	0.19	1285.00	8620.00	8900	20230712	-32.70	5800	20231020	3.28	6120	-2.12	20240102	5940	0.84	20240103	8900	-32.70	20230712	5800	3.28	20231020	2.40	N	015230	500	142 억	1501047	N	N	0	N	N
107	20240103	110306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5950	-100	5	-1.65	280279150	46945	81.51	6010	6040	5940	7860	4240	6050	5970.37	5.25	-2274	-4875	6170	6110	6060	6000	5950	6085	5975	143	1810	500	4350	10	1	28572230	1700	4.63	0.69	12	0.16	1285.00	8620.00	8900	20230712	-33.15	5800	20231020	2.59	6120	-2.78	20240102	5940	0.17	20240103	8900	-33.15	20230712	5800	2.59	20231020	2.40	N	015230	500	142 억	1501047	N	N	0	N	N
108	20240103	100305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5990	-60	5	-0.99	92777810	15467	26.85	6010	6040	5990	7860	4240	6050	5998.44	5.25	-2274	-918	6170	6110	6060	6000	5950	6085	5975	143	1810	500	4350	10	1	28572230	1711	4.66	0.69	12	0.05	1285.00	8620.00	8900	20230712	-32.70	5800	20231020	3.28	6120	-2.12	20240102	5990	0.00	20240103	8900	-32.70	20230712	5800	3.28	20231020	2.40	N	015230	500	142 억	1501047	N	N	0	N	N
109	20240103	090305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6000	-50	5	-0.83	6422110	1069	1.86	6010	6040	6000	7860	4240	6050	6007.59	5.25	-2274	-121	6170	6110	6060	6000	5950	6085	5975	143	1810	500	4350	10	1	28572230	1714	4.67	0.70	12	0.00	1285.00	8620.00	8900	20230712	-32.58	5800	20231020	3.45	6120	-1.96	20240102	6000	0.00	20240103	8900	-32.58	20230712	5800	3.45	20231020	2.40	N	015230	500	142 억	1501047	N	N	0	N	N
110	20240102	160305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6050	-50	5	-0.82	347700460	57465	131.68	6110	6120	6010	7930	4270	6100	6050.65	5.26	-3060	805	6160	6130	6080	6050	6000	6145	6065	143	1830	500	4390	10	1	28572230	1729	4.71	0.70	12	0.20	1285.00	8620.00	8900	20230712	-32.02	5800	20231020	4.31	6120	-1.14	20240102	6010	0.67	20240102	8900	-32.02	20230712	5800	4.31	20231020	2.41	N	015230	500	142 억	1502039	N	N	8	N	N
111	20240102	150304	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6030	-70	5	-1.15	330923700	54692	125.32	6110	6120	6010	7930	4270	6100	6050.68	5.26	-3060	802	6160	6130	6080	6050	6000	6145	6065	143	1830	500	4390	10	1	28572230	1723	4.69	0.70	12	0.19	1285.00	8620.00	8900	20230712	-32.25	5800	20231020	3.97	6120	-1.47	20240102	6010	0.33	20240102	8900	-32.25	20230712	5800	3.97	20231020	2.41	N	015230	500	142 억	1502039	N	N	8	N	N
112	20240102	140306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6040	-60	5	-0.98	255943680	42279	96.88	6110	6120	6010	7930	4270	6100	6053.68	5.26	-3060	-289	6160	6130	6080	6050	6000	6145	6065	143	1830	500	4390	10	1	28572230	1726	4.70	0.70	12	0.15	1285.00	8620.00	8900	20230712	-32.13	5800	20231020	4.14	6120	-1.31	20240102	6010	0.50	20240102	8900	-32.13	20230712	5800	4.14	20231020	2.41	N	015230	500	142 억	1502039	N	N	8	N	N
113	20240102	130305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6060	-40	5	-0.66	203387780	33590	76.97	6110	6120	6010	7930	4270	6100	6055.01	5.26	-3060	881	6160	6130	6080	6050	6000	6145	6065	143	1830	500	4390	10	1	28572230	1731	4.72	0.70	12	0.12	1285.00	8620.00	8900	20230712	-31.91	5800	20231020	4.48	6120	-0.98	20240102	6010	0.83	20240102	8900	-31.91	20230712	5800	4.48	20231020	2.41	N	015230	500	142 억	1502039	N	N	8	N	N
114	20240102	120304	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6050	-50	5	-0.82	150055530	24744	56.70	6110	6120	6040	7930	4270	6100	6064.32	5.26	-3060	835	6160	6130	6080	6050	6000	6145	6065	143	1830	500	4390	10	1	28572230	1729	4.71	0.70	12	0.09	1285.00	8620.00	8900	20230712	-32.02	5800	20231020	4.31	6120	-1.14	20240102	6040	0.17	20240102	8900	-32.02	20230712	5800	4.31	20231020	2.41	N	015230	500	142 억	1502039	N	N	8	N	N
115	20240102	110305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6060	-40	5	-0.66	69687610	11465	26.27	6110	6120	6050	7930	4270	6100	6078.29	5.26	-3060	-2455	6160	6130	6080	6050	6000	6145	6065	143	1830	500	4390	10	1	28572230	1731	4.72	0.70	12	0.04	1285.00	8620.00	8900	20230712	-31.91	5800	20231020	4.48	6120	-0.98	20240102	6050	0.17	20240102	8900	-31.91	20230712	5800	4.48	20231020	2.41	N	015230	500	142 억	1502039	N	N	8	N	N
116	20240102	100300	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6100	0	3	0.00	11098090	1821	4.17	6110	6120	6050	7930	4270	6100	6094.50	5.26	-3060	-1578	6160	6130	6080	6050	6000	6145	6065	143	1830	500	4390	10	1	28572230	1743	4.75	0.71	12	0.01	1285.00	8620.00	8900	20230712	-31.46	5800	20231020	5.17	6120	-0.33	20240102	6050	0.83	20240102	8900	-31.46	20230712	5800	5.17	20231020	2.41	N	015230	500	142 억	1502039	N	N	8	N	N
117	20240102	090259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6100	0	3	0.00	0	0	0.00	0	0	0	7930	4270	6100	0.00	5.26	-3060	0	6160	6130	6080	6050	6000	6145	6065	143	1830	500	4390	10	1	28572230	1743	4.75	0.71	12	0.00	1285.00	8620.00	8900	20230712	-31.46	5800	20231020	5.17	0	0.00	0	0	0.00	0	8900	-31.46	20230712	5800	5.17	20231020	2.41	N	015230	500	142 억	1502039	N	N	8	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History