KissMeData/042660/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	120503	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22300	50	2	0.22	6659426300	297927	63.64	22350	22650	22150	28900	15600	22250	22352.54	9.34	0	-30863	22983	22616	22383	22016	21783	22500	21900	15368	6650	5000	16020	50	1	306358899	68318	-1.52	3.56	12	0.10	-14641.00	6257.00	44332	20230712	-49.70	16879	20230119	32.12	25500	-12.55	20240102	21100	5.69	20240117	49900	-55.31	20230712	19950	11.78	20230125	0.31	N	042660	5000	15367 억	28620973	N	N	8892	N	N
3	20240123	110502	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22450	200	2	0.90	5794671800	259249	55.38	22350	22650	22150	28900	15600	22250	22351.76	9.34	0	-28474	22983	22616	22383	22016	21783	22500	21900	15368	6650	5000	16020	50	1	306358899	68778	-1.53	3.59	12	0.08	-14641.00	6257.00	44332	20230712	-49.36	16879	20230119	33.01	25500	-11.96	20240102	21100	6.40	20240117	49900	-55.01	20230712	19950	12.53	20230125	0.31	N	042660	5000	15367 억	28620973	N	N	8892	N	N
4	20240123	100501	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22450	200	2	0.90	3759925200	167959	35.88	22350	22650	22150	28900	15600	22250	22385.97	9.34	0	-20061	22983	22616	22383	22016	21783	22500	21900	15368	6650	5000	16020	50	1	306358899	68778	-1.53	3.59	12	0.05	-14641.00	6257.00	44332	20230712	-49.36	16879	20230119	33.01	25500	-11.96	20240102	21100	6.40	20240117	49900	-55.01	20230712	19950	12.53	20230125	0.31	N	042660	5000	15367 억	28620973	N	N	8892	N	N
5	20240123	090501	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22450	200	2	0.90	503926450	22421	4.79	22350	22650	22350	28900	15600	22250	22475.65	9.34	0	-5192	22983	22616	22383	22016	21783	22500	21900	15368	6650	5000	16020	50	1	306358899	68778	-1.53	3.59	12	0.01	-14641.00	6257.00	44332	20230712	-49.36	16879	20230119	33.01	25500	-11.96	20240102	21100	6.40	20240117	49900	-55.01	20230712	19950	12.53	20230125	0.31	N	042660	5000	15367 억	28620973	N	N	8892	N	N
6	20240119	160457	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22400	800	2	3.70	12535293950	562833	115.56	21900	22600	21750	28050	15150	21600	22271.59	9.35	0	24152	22533	22066	21633	21166	20733	22300	21400	15368	6450	5000	15550	50	1	306358899	68624	-1.53	3.58	12	0.18	-14641.00	6257.00	44332	20230712	-49.47	16879	20230119	32.71	25500	-12.16	20240102	21100	6.16	20240117	49900	-55.11	20230712	19000	17.89	20230119	0.32	N	042660	5000	15367 억	28656845	N	N	621	N	N
7	20240119	150459	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22500	900	2	4.17	11000244300	494409	101.51	21900	22600	21750	28050	15150	21600	22249.29	9.35	0	26379	22533	22066	21633	21166	20733	22300	21400	15368	6450	5000	15550	50	1	306358899	68931	-1.54	3.60	12	0.16	-14641.00	6257.00	44332	20230712	-49.25	16879	20230119	33.30	25500	-11.76	20240102	21100	6.64	20240117	49900	-54.91	20230712	19000	18.42	20230119	0.32	N	042660	5000	15367 억	28656845	N	N	7	N	N
8	20240119	140458	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22300	700	2	3.24	9114296250	410171	84.21	21900	22600	21750	28050	15150	21600	22220.73	9.35	0	24134	22533	22066	21633	21166	20733	22300	21400	15368	6450	5000	15550	50	1	306358899	68318	-1.52	3.56	12	0.13	-14641.00	6257.00	44332	20230712	-49.70	16879	20230119	32.12	25500	-12.55	20240102	21100	5.69	20240117	49900	-55.31	20230712	19000	17.37	20230119	0.32	N	042660	5000	15367 억	28656845	N	N	7	N	N
9	20240119	130459	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22350	750	2	3.47	6806576400	307338	63.10	21900	22450	21750	28050	15150	21600	22146.89	9.35	0	13310	22533	22066	21633	21166	20733	22300	21400	15368	6450	5000	15550	50	1	306358899	68471	-1.53	3.57	12	0.10	-14641.00	6257.00	44332	20230712	-49.58	16879	20230119	32.41	25500	-12.35	20240102	21100	5.92	20240117	49900	-55.21	20230712	19000	17.63	20230119	0.32	N	042660	5000	15367 억	28656845	N	N	7	N	N
10	20240119	120501	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22150	550	2	2.55	6008489550	271388	55.72	21900	22450	21750	28050	15150	21600	22139.86	9.35	0	11466	22533	22066	21633	21166	20733	22300	21400	15368	6450	5000	15550	50	1	306358899	67858	-1.51	3.54	12	0.09	-14641.00	6257.00	44332	20230712	-50.04	16879	20230119	31.23	25500	-13.14	20240102	21100	4.98	20240117	49900	-55.61	20230712	19000	16.58	20230119	0.32	N	042660	5000	15367 억	28656845	N	N	7	N	N
11	20240119	110500	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22100	500	2	2.31	5025535450	226998	46.61	21900	22450	21750	28050	15150	21600	22139.13	9.35	0	8399	22533	22066	21633	21166	20733	22300	21400	15368	6450	5000	15550	50	1	306358899	67705	-1.51	3.53	12	0.07	-14641.00	6257.00	44332	20230712	-50.15	16879	20230119	30.93	25500	-13.33	20240102	21100	4.74	20240117	49900	-55.71	20230712	19000	16.32	20230119	0.32	N	042660	5000	15367 억	28656845	N	N	7	N	N
12	20240119	100504	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22200	600	2	2.78	2888533100	130963	26.89	21900	22300	21750	28050	15150	21600	22056.12	9.35	0	4053	22533	22066	21633	21166	20733	22300	21400	15368	6450	5000	15550	50	1	306358899	68012	-1.52	3.55	12	0.04	-14641.00	6257.00	44332	20230712	-49.92	16879	20230119	31.52	25500	-12.94	20240102	21100	5.21	20240117	49900	-55.51	20230712	19000	16.84	20230119	0.32	N	042660	5000	15367 억	28656845	N	N	7	N	N
13	20240119	090458	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21950	350	2	1.62	250408150	11419	2.34	21900	22050	21850	28050	15150	21600	21929.25	9.35	0	-2184	22533	22066	21633	21166	20733	22300	21400	15368	6450	5000	15550	50	1	306358899	67246	-1.50	3.51	12	0.00	-14641.00	6257.00	44332	20230712	-50.49	16879	20230119	30.04	25500	-13.92	20240102	21100	4.03	20240117	49900	-56.01	20230712	19000	15.53	20230119	0.32	N	042660	5000	15367 억	28656845	N	N	7	N	N
14	20240118	160457	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21600	200	2	0.93	10495942400	483835	52.86	21400	22100	21200	27800	15000	21400	21693.67	9.36	0	-3975	22733	22066	21583	20916	20433	21825	20675	15368	6400	5000	15400	50	1	306358899	66174	-1.48	3.45	12	0.16	-14641.00	6257.00	44332	20230712	-51.28	16879	20230119	27.97	25500	-15.29	20240102	21100	2.37	20240117	49900	-56.71	20230712	19000	13.68	20230119	0.32	N	042660	5000	15367 억	28678457	N	N	7	N	N
15	20240118	150458	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21650	250	2	1.17	9560267800	440535	48.13	21400	22100	21200	27800	15000	21400	21701.92	9.36	0	9122	22733	22066	21583	20916	20433	21825	20675	15368	6400	5000	15400	50	1	306358899	66327	-1.48	3.46	12	0.14	-14641.00	6257.00	44332	20230712	-51.16	16879	20230119	28.27	25500	-15.10	20240102	21100	2.61	20240117	49900	-56.61	20230712	19000	13.95	20230119	0.32	N	042660	5000	15367 억	28678457	N	N	336	N	N
16	20240118	140457	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21650	250	2	1.17	8822696850	406376	44.40	21400	22100	21200	27800	15000	21400	21711.15	9.36	0	13878	22733	22066	21583	20916	20433	21825	20675	15368	6400	5000	15400	50	1	306358899	66327	-1.48	3.46	12	0.13	-14641.00	6257.00	44332	20230712	-51.16	16879	20230119	28.27	25500	-15.10	20240102	21100	2.61	20240117	49900	-56.61	20230712	19000	13.95	20230119	0.32	N	042660	5000	15367 억	28678457	N	N	336	N	N
17	20240118	130457	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22000	600	2	2.80	7570538250	348806	38.11	21400	22100	21200	27800	15000	21400	21704.69	9.36	0	32740	22733	22066	21583	20916	20433	21825	20675	15368	6400	5000	15400	50	1	306358899	67399	-1.50	3.52	12	0.11	-14641.00	6257.00	44332	20230712	-50.37	16879	20230119	30.34	25500	-13.73	20240102	21100	4.27	20240117	49900	-55.91	20230712	19000	15.79	20230119	0.32	N	042660	5000	15367 억	28678457	N	N	336	N	N
18	20240118	120459	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21800	400	2	1.87	6723539350	310232	33.89	21400	22100	21200	27800	15000	21400	21673.16	9.36	0	20831	22733	22066	21583	20916	20433	21825	20675	15368	6400	5000	15400	50	1	306358899	66786	-1.49	3.48	12	0.10	-14641.00	6257.00	44332	20230712	-50.83	16879	20230119	29.15	25500	-14.51	20240102	21100	3.32	20240117	49900	-56.31	20230712	19000	14.74	20230119	0.32	N	042660	5000	15367 억	28678457	N	N	336	N	N
19	20240118	110459	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21850	450	2	2.10	6203788200	286493	31.30	21400	22100	21200	27800	15000	21400	21654.79	9.36	0	20744	22733	22066	21583	20916	20433	21825	20675	15368	6400	5000	15400	50	1	306358899	66939	-1.49	3.49	12	0.09	-14641.00	6257.00	44332	20230712	-50.71	16879	20230119	29.45	25500	-14.31	20240102	21100	3.55	20240117	49900	-56.21	20230712	19000	15.00	20230119	0.32	N	042660	5000	15367 억	28678457	N	N	336	N	N
20	20240118	100457	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21850	450	2	2.10	3834606450	178697	19.52	21400	21850	21200	27800	15000	21400	21458.91	9.36	0	30284	22733	22066	21583	20916	20433	21825	20675	15368	6400	5000	15400	50	1	306358899	66939	-1.49	3.49	12	0.06	-14641.00	6257.00	44332	20230712	-50.71	16879	20230119	29.45	25500	-14.31	20240102	21100	3.55	20240117	49900	-56.21	20230712	19000	15.00	20230119	0.32	N	042660	5000	15367 억	28678457	N	N	336	N	N
21	20240118	090457	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21450	50	2	0.23	730650100	34127	3.73	21400	21550	21300	27800	15000	21400	21409.92	9.36	0	724	22733	22066	21583	20916	20433	21825	20675	15368	6400	5000	15400	50	1	306358899	65714	-1.47	3.43	12	0.01	-14641.00	6257.00	44332	20230712	-51.62	16879	20230119	27.08	25500	-15.88	20240102	21100	1.66	20240117	49900	-57.01	20230712	19000	12.89	20230119	0.32	N	042660	5000	15367 억	28678457	N	N	336	N	N
22	20240117	160455	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21400	-700	5	-3.17	19575769700	912288	131.77	22100	22250	21100	28700	15500	22100	21457.95	9.40	0	-83523	23033	22566	22333	21866	21633	22450	21750	15368	6600	5000	15910	50	1	306358899	65561	-1.46	3.42	12	0.30	-14641.00	6257.00	44332	20230712	-51.73	16702	20230111	28.13	25500	-16.08	20240102	21100	1.42	20240117	49900	-57.11	20230712	19000	12.63	20230119	0.33	N	042660	5000	15367 억	28810729	N	N	336	N	N
23	20240117	150458	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21400	-700	5	-3.17	18614291200	867348	125.28	22100	22250	21100	28700	15500	22100	21461.16	9.40	0	-87577	23033	22566	22333	21866	21633	22450	21750	15368	6600	5000	15910	50	1	306358899	65561	-1.46	3.42	12	0.28	-14641.00	6257.00	44332	20230712	-51.73	16702	20230111	28.13	25500	-16.08	20240102	21100	1.42	20240117	49900	-57.11	20230712	19000	12.63	20230119	0.33	N	042660	5000	15367 억	28810729	N	N	117	N	N
24	20240117	140456	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21450	-650	5	-2.94	16396024350	763701	110.31	22100	22250	21100	28700	15500	22100	21469.17	9.40	0	-47733	23033	22566	22333	21866	21633	22450	21750	15368	6600	5000	15910	50	1	306358899	65714	-1.47	3.43	12	0.25	-14641.00	6257.00	44332	20230712	-51.62	16702	20230111	28.43	25500	-15.88	20240102	21100	1.66	20240117	49900	-57.01	20230712	19000	12.89	20230119	0.33	N	042660	5000	15367 억	28810729	N	N	117	N	N
25	20240117	130457	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21200	-900	5	-4.07	14610780250	679909	98.21	22100	22250	21100	28700	15500	22100	21489.32	9.40	0	-46384	23033	22566	22333	21866	21633	22450	21750	15368	6600	5000	15910	50	1	306358899	64948	-1.45	3.39	12	0.22	-14641.00	6257.00	44332	20230712	-52.18	16702	20230111	26.93	25500	-16.86	20240102	21100	0.47	20240117	49900	-57.52	20230712	19000	11.58	20230119	0.33	N	042660	5000	15367 억	28810729	N	N	117	N	N
26	20240117	120458	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21150	-950	5	-4.30	13231829350	614848	88.81	22100	22250	21100	28700	15500	22100	21520.49	9.40	0	-58971	23033	22566	22333	21866	21633	22450	21750	15368	6600	5000	15910	50	1	306358899	64795	-1.44	3.38	12	0.20	-14641.00	6257.00	44332	20230712	-52.29	16702	20230111	26.63	25500	-17.06	20240102	21100	0.24	20240117	49900	-57.62	20230712	19000	11.32	20230119	0.33	N	042660	5000	15367 억	28810729	N	N	117	N	N
27	20240117	110458	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21250	-850	5	-3.85	11064674400	512513	74.03	22100	22250	21200	28700	15500	22100	21589.06	9.40	0	-54607	23033	22566	22333	21866	21633	22450	21750	15368	6600	5000	15910	50	1	306358899	65101	-1.45	3.40	12	0.17	-14641.00	6257.00	44332	20230712	-52.07	16702	20230111	27.23	25500	-16.67	20240102	21200	0.24	20240117	49900	-57.41	20230712	19000	11.84	20230119	0.33	N	042660	5000	15367 억	28810729	N	N	117	N	N
28	20240117	100455	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21350	-750	5	-3.39	7611789000	350610	50.64	22100	22250	21350	28700	15500	22100	21710.13	9.40	0	-74243	23033	22566	22333	21866	21633	22450	21750	15368	6600	5000	15910	50	1	306358899	65408	-1.46	3.41	12	0.11	-14641.00	6257.00	44332	20230712	-51.84	16702	20230111	27.83	25500	-16.27	20240102	21350	0.00	20240117	49900	-57.21	20230712	19000	12.37	20230119	0.33	N	042660	5000	15367 억	28810729	N	N	117	N	N
29	20240117	090457	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21800	-300	5	-1.36	1030928100	46888	6.77	22100	22250	21750	28700	15500	22100	21987.04	9.40	0	-15300	23033	22566	22333	21866	21633	22450	21750	15368	6600	5000	15910	50	1	306358899	66786	-1.49	3.48	12	0.02	-14641.00	6257.00	44332	20230712	-50.83	16702	20230111	30.52	25500	-14.51	20240102	21750	0.23	20240117	49900	-56.31	20230712	19000	14.74	20230119	0.33	N	042660	5000	15367 억	28810729	N	N	117	N	N
30	20240116	160455	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22100	-950	5	-4.12	15333421850	685693	108.42	22700	22800	22100	29950	16150	23050	22362.79	9.43	0	-82718	23683	23366	22883	22566	22083	23525	22725	15368	6900	5000	16590	50	1	306358899	67705	-1.51	3.53	12	0.22	-14641.00	6257.00	44332	20230712	-50.15	16524	20230110	33.74	25500	-13.33	20240102	22100	0.00	20240116	49900	-55.71	20230712	19000	16.32	20230119	0.34	N	042660	5000	15367 억	28904484	N	N	117	N	N
31	20240116	150455	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22200	-850	5	-3.69	13632315650	608798	96.26	22700	22800	22100	29950	16150	23050	22392.12	9.43	0	-85170	23683	23366	22883	22566	22083	23525	22725	15368	6900	5000	16590	50	1	306358899	68012	-1.52	3.55	12	0.20	-14641.00	6257.00	44332	20230712	-49.92	16524	20230110	34.35	25500	-12.94	20240102	22100	0.45	20240116	49900	-55.51	20230712	19000	16.84	20230119	0.34	N	042660	5000	15367 억	28904484	N	N	661	N	N
32	20240116	140457	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22300	-750	5	-3.25	11564192600	515727	81.54	22700	22800	22100	29950	16150	23050	22423.02	9.43	0	-72729	23683	23366	22883	22566	22083	23525	22725	15368	6900	5000	16590	50	1	306358899	68318	-1.52	3.56	12	0.17	-14641.00	6257.00	44332	20230712	-49.70	16524	20230110	34.96	25500	-12.55	20240102	22100	0.90	20240116	49900	-55.31	20230712	19000	17.37	20230119	0.34	N	042660	5000	15367 억	28904484	N	N	661	N	N
33	20240116	130456	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22400	-650	5	-2.82	8493430800	377721	59.72	22700	22800	22350	29950	16150	23050	22485.91	9.43	0	-29903	23683	23366	22883	22566	22083	23525	22725	15368	6900	5000	16590	50	1	306358899	68624	-1.53	3.58	12	0.12	-14641.00	6257.00	44332	20230712	-49.47	16524	20230110	35.56	25500	-12.16	20240102	22350	0.22	20240116	49900	-55.11	20230712	19000	17.89	20230119	0.34	N	042660	5000	15367 억	28904484	N	N	661	N	N
34	20240116	120455	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22400	-650	5	-2.82	7613337650	338473	53.52	22700	22800	22350	29950	16150	23050	22493.10	9.43	0	-33220	23683	23366	22883	22566	22083	23525	22725	15368	6900	5000	16590	50	1	306358899	68624	-1.53	3.58	12	0.11	-14641.00	6257.00	44332	20230712	-49.47	16524	20230110	35.56	25500	-12.16	20240102	22350	0.22	20240116	49900	-55.11	20230712	19000	17.89	20230119	0.34	N	042660	5000	15367 억	28904484	N	N	661	N	N
35	20240116	110454	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22450	-600	5	-2.60	6087650800	270497	42.77	22700	22800	22350	29950	16150	23050	22505.32	9.43	0	-1618	23683	23366	22883	22566	22083	23525	22725	15368	6900	5000	16590	50	1	306358899	68778	-1.53	3.59	12	0.09	-14641.00	6257.00	44332	20230712	-49.36	16524	20230110	35.86	25500	-11.96	20240102	22350	0.45	20240116	49900	-55.01	20230712	19000	18.16	20230119	0.34	N	042660	5000	15367 억	28904484	N	N	661	N	N
36	20240116	100455	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22400	-650	5	-2.82	4235837100	187836	29.70	22700	22800	22350	29950	16150	23050	22550.57	9.43	0	-14416	23683	23366	22883	22566	22083	23525	22725	15368	6900	5000	16590	50	1	306358899	68624	-1.53	3.58	12	0.06	-14641.00	6257.00	44332	20230712	-49.47	16524	20230110	35.56	25500	-12.16	20240102	22350	0.22	20240116	49900	-55.11	20230712	19000	17.89	20230119	0.34	N	042660	5000	15367 억	28904484	N	N	661	N	N
37	20240116	090453	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22700	-350	5	-1.52	794835150	35066	5.54	22700	22800	22600	29950	16150	23050	22666.22	9.43	0	3990	23683	23366	22883	22566	22083	23525	22725	15368	6900	5000	16590	50	1	306358899	69543	-1.55	3.63	12	0.01	-14641.00	6257.00	44332	20230712	-48.80	16524	20230110	37.38	25500	-10.98	20240102	22400	1.34	20240115	49900	-54.51	20230712	19000	19.47	20230119	0.34	N	042660	5000	15367 억	28904484	N	N	661	N	N
38	20240115	160454	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23050	50	2	0.22	14067022850	616989	96.39	22750	23200	22400	29900	16100	23000	22795.28	9.42	0	67567	23433	23216	22933	22716	22433	23325	22825	15368	6900	5000	16560	50	1	306358899	70616	-1.57	3.68	12	0.20	-14641.00	6257.00	44332	20230712	-48.01	16035	20230109	43.75	25500	-9.61	20240102	22400	2.90	20240115	49900	-53.81	20230712	19000	21.32	20230119	0.31	N	042660	5000	15367 억	28860703	N	N	661	N	N
39	20240115	150455	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23000	0	3	0.00	12824412550	563080	87.97	22750	23200	22400	29900	16100	23000	22775.38	9.42	0	60318	23433	23216	22933	22716	22433	23325	22825	15368	6900	5000	16560	50	1	306358899	70463	-1.57	3.68	12	0.18	-14641.00	6257.00	44332	20230712	-48.12	16035	20230109	43.44	25500	-9.80	20240102	22400	2.68	20240115	49900	-53.91	20230712	19000	21.05	20230119	0.31	N	042660	5000	15367 억	28860703	N	N	4014	N	N
40	20240115	140455	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23050	50	2	0.22	11452096400	503541	78.67	22750	23200	22400	29900	16100	23000	22743.01	9.42	0	56206	23433	23216	22933	22716	22433	23325	22825	15368	6900	5000	16560	50	1	306358899	70616	-1.57	3.68	12	0.16	-14641.00	6257.00	44332	20230712	-48.01	16035	20230109	43.75	25500	-9.61	20240102	22400	2.90	20240115	49900	-53.81	20230712	19000	21.32	20230119	0.31	N	042660	5000	15367 억	28860703	N	N	4014	N	N
41	20240115	130453	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22950	-50	5	-0.22	9913129500	436782	68.24	22750	23100	22400	29900	16100	23000	22695.67	9.42	0	40364	23433	23216	22933	22716	22433	23325	22825	15368	6900	5000	16560	50	1	306358899	70309	-1.57	3.67	12	0.14	-14641.00	6257.00	44332	20230712	-48.23	16035	20230109	43.12	25500	-10.00	20240102	22400	2.46	20240115	49900	-54.01	20230712	19000	20.79	20230119	0.31	N	042660	5000	15367 억	28860703	N	N	4014	N	N
42	20240115	120453	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23050	50	2	0.22	8786738500	387818	60.59	22750	23100	22400	29900	16100	23000	22656.66	9.42	0	37775	23433	23216	22933	22716	22433	23325	22825	15368	6900	5000	16560	50	1	306358899	70616	-1.57	3.68	12	0.13	-14641.00	6257.00	44332	20230712	-48.01	16035	20230109	43.75	25500	-9.61	20240102	22400	2.90	20240115	49900	-53.81	20230712	19000	21.32	20230119	0.31	N	042660	5000	15367 억	28860703	N	N	4014	N	N
43	20240115	110453	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22800	-200	5	-0.87	7530901350	332935	52.01	22750	23000	22400	29900	16100	23000	22619.47	9.42	0	21824	23433	23216	22933	22716	22433	23325	22825	15368	6900	5000	16560	50	1	306358899	69850	-1.56	3.64	12	0.11	-14641.00	6257.00	44332	20230712	-48.57	16035	20230109	42.19	25500	-10.59	20240102	22400	1.79	20240115	49900	-54.31	20230712	19000	20.00	20230119	0.31	N	042660	5000	15367 억	28860703	N	N	4014	N	N
44	20240115	100452	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22750	-250	5	-1.09	3034344000	133382	20.84	22750	23000	22500	29900	16100	23000	22748.84	9.42	0	-5519	23433	23216	22933	22716	22433	23325	22825	15368	6900	5000	16560	50	1	306358899	69697	-1.55	3.64	12	0.04	-14641.00	6257.00	44332	20230712	-48.68	16035	20230109	41.88	25500	-10.78	20240102	22500	1.11	20240115	49900	-54.41	20230712	19000	19.74	20230119	0.31	N	042660	5000	15367 억	28860703	N	N	4014	N	N
45	20240115	090453	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22750	-250	5	-1.09	675423400	29791	4.65	22750	22850	22500	29900	16100	23000	22669.50	9.42	0	831	23433	23216	22933	22716	22433	23325	22825	15368	6900	5000	16560	50	1	306358899	69697	-1.55	3.64	12	0.01	-14641.00	6257.00	44332	20230712	-48.68	16035	20230109	41.88	25500	-10.78	20240102	22500	1.11	20240115	49900	-54.41	20230712	19000	19.74	20230119	0.31	N	042660	5000	15367 억	28860703	N	N	4014	N	N
46	20240112	160451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23000	250	2	1.10	14532218150	635024	46.40	22750	23150	22650	29550	15950	22750	22884.42	9.44	-20	-46430	24216	23482	23016	22282	21816	23250	22050	15368	6800	5000	16380	50	1	306358899	70463	-1.57	3.68	12	0.21	-14641.00	6257.00	44332	20230712	-48.12	15725	20230106	46.26	25500	-9.80	20240102	22550	2.00	20240111	49900	-53.91	20230712	19000	21.05	20230119	0.32	N	042660	5000	15367 억	28927224	N	N	4014	N	N
47	20240112	150453	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22800	50	2	0.22	13590079550	593965	43.40	22750	23150	22650	29550	15950	22750	22880.27	9.44	-20	-36215	24216	23482	23016	22282	21816	23250	22050	15368	6800	5000	16380	50	1	306358899	69850	-1.56	3.64	12	0.19	-14641.00	6257.00	44332	20230712	-48.57	15725	20230106	44.99	25500	-10.59	20240102	22550	1.11	20240111	49900	-54.31	20230712	19000	20.00	20230119	0.32	N	042660	5000	15367 억	28927224	N	N	995	N	N
48	20240112	140452	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22800	50	2	0.22	11986791550	523678	38.26	22750	23150	22650	29550	15950	22750	22889.62	9.44	-20	-42203	24216	23482	23016	22282	21816	23250	22050	15368	6800	5000	16380	50	1	306358899	69850	-1.56	3.64	12	0.17	-14641.00	6257.00	44332	20230712	-48.57	15725	20230106	44.99	25500	-10.59	20240102	22550	1.11	20240111	49900	-54.31	20230712	19000	20.00	20230119	0.32	N	042660	5000	15367 억	28927224	N	N	995	N	N
49	20240112	130451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22900	150	2	0.66	10516602850	459224	33.55	22750	23150	22650	29550	15950	22750	22900.81	9.44	-20	-32557	24216	23482	23016	22282	21816	23250	22050	15368	6800	5000	16380	50	1	306358899	70156	-1.56	3.66	12	0.15	-14641.00	6257.00	44332	20230712	-48.34	15725	20230106	45.63	25500	-10.20	20240102	22550	1.55	20240111	49900	-54.11	20230712	19000	20.53	20230119	0.32	N	042660	5000	15367 억	28927224	N	N	995	N	N
50	20240112	120452	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22950	200	2	0.88	9430082550	411858	30.09	22750	23150	22650	29550	15950	22750	22896.44	9.44	-20	-21929	24216	23482	23016	22282	21816	23250	22050	15368	6800	5000	16380	50	1	306358899	70309	-1.57	3.67	12	0.13	-14641.00	6257.00	44332	20230712	-48.23	15725	20230106	45.95	25500	-10.00	20240102	22550	1.77	20240111	49900	-54.01	20230712	19000	20.79	20230119	0.32	N	042660	5000	15367 억	28927224	N	N	995	N	N
51	20240112	110451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22950	200	2	0.88	8121298300	354835	25.93	22750	23150	22650	29550	15950	22750	22887.53	9.44	-20	-15823	24216	23482	23016	22282	21816	23250	22050	15368	6800	5000	16380	50	1	306358899	70309	-1.57	3.67	12	0.12	-14641.00	6257.00	44332	20230712	-48.23	15725	20230106	45.95	25500	-10.00	20240102	22550	1.77	20240111	49900	-54.01	20230712	19000	20.79	20230119	0.32	N	042660	5000	15367 억	28927224	N	N	995	N	N
52	20240112	100451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22800	50	2	0.22	5899779600	257598	18.82	22750	23150	22650	29550	15950	22750	22903.05	9.44	-20	-24001	24216	23482	23016	22282	21816	23250	22050	15368	6800	5000	16380	50	1	306358899	69850	-1.56	3.64	12	0.08	-14641.00	6257.00	44332	20230712	-48.57	15725	20230106	44.99	25500	-10.59	20240102	22550	1.11	20240111	49900	-54.31	20230712	19000	20.00	20230119	0.32	N	042660	5000	15367 억	28927224	N	N	995	N	N
53	20240112	090451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22950	200	2	0.88	802609150	35092	2.56	22750	23000	22750	29550	15950	22750	22871.57	9.44	-20	5126	24216	23482	23016	22282	21816	23250	22050	15368	6800	5000	16380	50	1	306358899	70309	-1.57	3.67	12	0.01	-14641.00	6257.00	44332	20230712	-48.23	15725	20230106	45.95	25500	-10.00	20240102	22550	1.77	20240111	49900	-54.01	20230712	19000	20.79	20230119	0.32	N	042660	5000	15367 억	28927224	N	N	995	N	N
54	20240111	160449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22750	-750	5	-3.19	31125807500	1358659	229.60	23600	23750	22550	30550	16450	23500	22909.42	9.45	-20	-143572	24300	23900	23550	23150	22800	23725	22975	15368	7050	5000	16920	50	1	306358899	69697	-1.55	3.64	12	0.44	-14641.00	6257.00	44332	20230712	-48.68	15725	20230106	44.67	25500	-10.78	20240102	22550	0.89	20240111	49900	-54.41	20230712	18800	21.01	20230111	0.31	N	042660	5000	15367 억	28964464	N	N	995	N	N
55	20240111	150452	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22800	-700	5	-2.98	23603837850	1028156	173.75	23600	23750	22550	30550	16450	23500	22957.45	9.45	-20	-138631	24300	23900	23550	23150	22800	23725	22975	15368	7050	5000	16920	50	1	306358899	69850	-1.56	3.64	12	0.34	-14641.00	6257.00	44332	20230712	-48.57	15725	20230106	44.99	25500	-10.59	20240102	22550	1.11	20240111	49900	-54.31	20230712	18800	21.28	20230111	0.31	N	042660	5000	15367 억	28964464	N	N	117	N	N
56	20240111	140451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22650	-850	5	-3.62	18396731850	799185	135.05	23600	23750	22600	30550	16450	23500	23019.37	9.45	-20	-150507	24300	23900	23550	23150	22800	23725	22975	15368	7050	5000	16920	50	1	306358899	69390	-1.55	3.62	12	0.26	-14641.00	6257.00	44332	20230712	-48.91	15725	20230106	44.04	25500	-11.18	20240102	22600	0.22	20240111	49900	-54.61	20230712	18800	20.48	20230111	0.31	N	042660	5000	15367 억	28964464	N	N	117	N	N
57	20240111	130448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23050	-450	5	-1.91	10239738300	441276	74.57	23600	23750	23000	30550	16450	23500	23204.84	9.45	-20	-39786	24300	23900	23550	23150	22800	23725	22975	15368	7050	5000	16920	50	1	306358899	70616	-1.57	3.68	12	0.14	-14641.00	6257.00	44332	20230712	-48.01	15725	20230106	46.58	25500	-9.61	20240102	23000	0.22	20240111	49900	-53.81	20230712	18800	22.61	20230111	0.31	N	042660	5000	15367 억	28964464	N	N	117	N	N
58	20240111	120449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23050	-450	5	-1.91	8480616900	364974	61.68	23600	23750	23050	30550	16450	23500	23236.22	9.45	-20	-27112	24300	23900	23550	23150	22800	23725	22975	15368	7050	5000	16920	50	1	306358899	70616	-1.57	3.68	12	0.12	-14641.00	6257.00	44332	20230712	-48.01	15725	20230106	46.58	25500	-9.61	20240102	23050	0.00	20240111	49900	-53.81	20230712	18800	22.61	20230111	0.31	N	042660	5000	15367 억	28964464	N	N	117	N	N
59	20240111	110452	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23150	-350	5	-1.49	6724347850	288989	48.84	23600	23750	23100	30550	16450	23500	23268.52	9.45	-20	-14994	24300	23900	23550	23150	22800	23725	22975	15368	7050	5000	16920	50	1	306358899	70922	-1.58	3.70	12	0.09	-14641.00	6257.00	44332	20230712	-47.78	15725	20230106	47.22	25500	-9.22	20240102	23100	0.22	20240111	49900	-53.61	20230712	18800	23.14	20230111	0.31	N	042660	5000	15367 억	28964464	N	N	117	N	N
60	20240111	100450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23100	-400	5	-1.70	4389179400	188114	31.79	23600	23750	23100	30550	16450	23500	23332.55	9.45	-20	-18882	24300	23900	23550	23150	22800	23725	22975	15368	7050	5000	16920	50	1	306358899	70769	-1.58	3.69	12	0.06	-14641.00	6257.00	44332	20230712	-47.89	15725	20230106	46.90	25500	-9.41	20240102	23100	0.00	20240111	49900	-53.71	20230712	18800	22.87	20230111	0.31	N	042660	5000	15367 억	28964464	N	N	117	N	N
61	20240111	090449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23650	150	2	0.64	275870050	11678	1.97	23600	23750	23550	30550	16450	23500	23623.07	9.45	-20	1591	24300	23900	23550	23150	22800	23725	22975	15368	7050	5000	16920	50	1	306358899	72454	-1.62	3.78	12	0.00	-14641.00	6257.00	44332	20230712	-46.65	15725	20230106	50.40	25500	-7.25	20240102	23200	1.94	20240110	49900	-52.61	20230712	18800	25.80	20230111	0.31	N	042660	5000	15367 억	28964464	N	N	117	N	N
62	20240110	160448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23500	-300	5	-1.26	13780248800	587594	83.42	23800	23950	23200	30900	16700	23800	23451.90	9.42	1566	76815	24700	24250	24000	23550	23300	24125	23425	15368	7100	5000	17130	50	1	306358899	71994	-1.61	3.76	12	0.19	-14641.00	6257.00	44332	20230712	-46.99	15725	20230106	49.44	25500	-7.84	20240102	23200	1.29	20240110	49900	-52.91	20230712	18600	26.34	20230110	0.31	N	042660	5000	15367 억	28874175	N	N	117	N	N
63	20240110	150449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23550	-250	5	-1.05	12781624850	545129	77.39	23800	23950	23200	30900	16700	23800	23446.96	9.42	1566	69725	24700	24250	24000	23550	23300	24125	23425	15368	7100	5000	17130	50	1	306358899	72148	-1.61	3.76	12	0.18	-14641.00	6257.00	44332	20230712	-46.88	15725	20230106	49.76	25500	-7.65	20240102	23200	1.51	20240110	49900	-52.81	20230712	18600	26.61	20230110	0.31	N	042660	5000	15367 억	28874175	N	N	1	N	N
64	20240110	140450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23450	-350	5	-1.47	11559512150	493172	70.01	23800	23950	23200	30900	16700	23800	23439.09	9.42	1566	72173	24700	24250	24000	23550	23300	24125	23425	15368	7100	5000	17130	50	1	306358899	71841	-1.60	3.75	12	0.16	-14641.00	6257.00	44332	20230712	-47.10	15725	20230106	49.13	25500	-8.04	20240102	23200	1.08	20240110	49900	-53.01	20230712	18600	26.08	20230110	0.31	N	042660	5000	15367 억	28874175	N	N	1	N	N
65	20240110	130449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23450	-350	5	-1.47	10722291550	457490	64.95	23800	23950	23200	30900	16700	23800	23437.20	9.42	1566	63138	24700	24250	24000	23550	23300	24125	23425	15368	7100	5000	17130	50	1	306358899	71841	-1.60	3.75	12	0.15	-14641.00	6257.00	44332	20230712	-47.10	15725	20230106	49.13	25500	-8.04	20240102	23200	1.08	20240110	49900	-53.01	20230712	18600	26.08	20230110	0.31	N	042660	5000	15367 억	28874175	N	N	1	N	N
66	20240110	120450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23500	-300	5	-1.26	9961529450	425073	60.35	23800	23950	23200	30900	16700	23800	23434.85	9.42	1566	59821	24700	24250	24000	23550	23300	24125	23425	15368	7100	5000	17130	50	1	306358899	71994	-1.61	3.76	12	0.14	-14641.00	6257.00	44332	20230712	-46.99	15725	20230106	49.44	25500	-7.84	20240102	23200	1.29	20240110	49900	-52.91	20230712	18600	26.34	20230110	0.31	N	042660	5000	15367 억	28874175	N	N	1	N	N
67	20240110	110449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23550	-250	5	-1.05	9087515600	387864	55.06	23800	23950	23200	30900	16700	23800	23429.62	9.42	1566	51715	24700	24250	24000	23550	23300	24125	23425	15368	7100	5000	17130	50	1	306358899	72148	-1.61	3.76	12	0.13	-14641.00	6257.00	44332	20230712	-46.88	15725	20230106	49.76	25500	-7.65	20240102	23200	1.51	20240110	49900	-52.81	20230712	18600	26.61	20230110	0.31	N	042660	5000	15367 억	28874175	N	N	1	N	N
68	20240110	100448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23400	-400	5	-1.68	5999856000	255537	36.28	23800	23950	23200	30900	16700	23800	23479.37	9.42	1566	14097	24700	24250	24000	23550	23300	24125	23425	15368	7100	5000	17130	50	1	306358899	71688	-1.60	3.74	12	0.08	-14641.00	6257.00	44332	20230712	-47.22	15725	20230106	48.81	25500	-8.24	20240102	23200	0.86	20240110	49900	-53.11	20230712	18600	25.81	20230110	0.31	N	042660	5000	15367 억	28874175	N	N	1	N	N
69	20240110	090447	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23800	0	3	0.00	632956300	26587	3.77	23800	23950	23700	30900	16700	23800	23806.99	9.42	1566	-8652	24700	24250	24000	23550	23300	24125	23425	15368	7100	5000	17130	50	1	306358899	72913	-1.63	3.80	12	0.01	-14641.00	6257.00	44332	20230712	-46.31	15725	20230106	51.35	25500	-6.67	20240102	23700	0.42	20240110	49900	-52.30	20230712	18600	27.96	20230110	0.31	N	042660	5000	15367 억	28874175	N	N	1	N	N
70	20240109	160447	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23800	-400	5	-1.65	16814720600	701893	90.48	24350	24450	23750	31450	16950	24200	23956.92	9.40	0	116007	25100	24650	24400	23950	23700	24525	23825	15368	7250	5000	17420	50	1	306358899	72913	-1.63	3.80	12	0.23	-14641.00	6257.00	44332	20230712	-46.31	15636	20230103	52.21	25500	-6.67	20240102	23750	0.21	20240109	49900	-52.30	20230712	18050	31.86	20230109	0.32	N	042660	5000	15367 억	28789737	N	N	1	N	N
71	20240109	150448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23850	-350	5	-1.45	15426966900	643620	82.97	24350	24450	23750	31450	16950	24200	23969.06	9.40	0	110367	25100	24650	24400	23950	23700	24525	23825	15368	7250	5000	17420	50	1	306358899	73067	-1.63	3.81	12	0.21	-14641.00	6257.00	44332	20230712	-46.20	15636	20230103	52.53	25500	-6.47	20240102	23750	0.42	20240109	49900	-52.20	20230712	18050	32.13	20230109	0.32	N	042660	5000	15367 억	28789737	N	N	99	N	N
72	20240109	140447	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23950	-250	5	-1.03	13353253100	556690	71.76	24350	24450	23750	31450	16950	24200	23986.87	9.40	0	89091	25100	24650	24400	23950	23700	24525	23825	15368	7250	5000	17420	50	1	306358899	73373	-1.64	3.83	12	0.18	-14641.00	6257.00	44332	20230712	-45.98	15636	20230103	53.17	25500	-6.08	20240102	23750	0.84	20240109	49900	-52.00	20230712	18050	32.69	20230109	0.32	N	042660	5000	15367 억	28789737	N	N	99	N	N
73	20240109	130447	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23750	-450	5	-1.86	11945686100	497686	64.16	24350	24450	23750	31450	16950	24200	24002.46	9.40	0	80246	25100	24650	24400	23950	23700	24525	23825	15368	7250	5000	17420	50	1	306358899	72760	-1.62	3.80	12	0.16	-14641.00	6257.00	44332	20230712	-46.43	15636	20230103	51.89	25500	-6.86	20240102	23750	0.00	20240109	49900	-52.40	20230712	18050	31.58	20230109	0.32	N	042660	5000	15367 억	28789737	N	N	99	N	N
74	20240109	120451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23850	-350	5	-1.45	10531557650	438369	56.51	24350	24450	23750	31450	16950	24200	24024.41	9.40	0	66317	25100	24650	24400	23950	23700	24525	23825	15368	7250	5000	17420	50	1	306358899	73067	-1.63	3.81	12	0.14	-14641.00	6257.00	44332	20230712	-46.20	15636	20230103	52.53	25500	-6.47	20240102	23750	0.42	20240109	49900	-52.20	20230712	18050	32.13	20230109	0.32	N	042660	5000	15367 억	28789737	N	N	99	N	N
75	20240109	110448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23850	-350	5	-1.45	8775663700	364698	47.01	24350	24450	23750	31450	16950	24200	24062.82	9.40	0	37808	25100	24650	24400	23950	23700	24525	23825	15368	7250	5000	17420	50	1	306358899	73067	-1.63	3.81	12	0.12	-14641.00	6257.00	44332	20230712	-46.20	15636	20230103	52.53	25500	-6.47	20240102	23750	0.42	20240109	49900	-52.20	20230712	18050	32.13	20230109	0.32	N	042660	5000	15367 억	28789737	N	N	99	N	N
76	20240109	100448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24150	-50	5	-0.21	3722643650	153246	19.75	24350	24450	24050	31450	16950	24200	24291.95	9.40	0	13732	25100	24650	24400	23950	23700	24525	23825	15368	7250	5000	17420	50	1	306358899	73986	-1.65	3.86	12	0.05	-14641.00	6257.00	44332	20230712	-45.52	15636	20230103	54.45	25500	-5.29	20240102	24050	0.42	20240109	49900	-51.60	20230712	18050	33.80	20230109	0.32	N	042660	5000	15367 억	28789737	N	N	99	N	N
77	20240109	090447	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24350	150	2	0.62	465754700	19142	2.47	24350	24400	24200	31450	16950	24200	24331.56	9.40	0	3361	25100	24650	24400	23950	23700	24525	23825	15368	7250	5000	17420	50	1	306358899	74598	-1.66	3.89	12	0.01	-14641.00	6257.00	44332	20230712	-45.07	15636	20230103	55.73	25500	-4.51	20240102	24150	0.83	20240108	49900	-51.20	20230712	18050	34.90	20230109	0.32	N	042660	5000	15367 억	28789737	N	N	99	N	N
78	20240108	160447	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24200	-700	5	-2.81	18829698850	771868	162.44	24850	24850	24150	32350	17450	24900	24393.62	9.38	0	-3253	25466	25182	24866	24582	24266	25025	24425	15368	7450	5000	17920	50	1	306358899	74139	-1.65	3.87	12	0.25	-14641.00	6257.00	44332	20230712	-45.41	15636	20230103	54.77	25500	-5.10	20240102	24150	0.21	20240108	49900	-51.50	20230712	18050	34.07	20230109	0.31	N	042660	5000	15367 억	28749844	N	N	99	N	N
79	20240108	150448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24250	-650	5	-2.61	17583788900	720421	151.61	24850	24850	24150	32350	17450	24900	24406.02	9.38	0	-4074	25466	25182	24866	24582	24266	25025	24425	15368	7450	5000	17920	50	1	306358899	74292	-1.66	3.88	12	0.24	-14641.00	6257.00	44332	20230712	-45.30	15636	20230103	55.09	25500	-4.90	20240102	24150	0.41	20240108	49900	-51.40	20230712	18050	34.35	20230109	0.31	N	042660	5000	15367 억	28749844	N	N	450	N	N
80	20240108	140447	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24300	-600	5	-2.41	15837491550	648368	136.45	24850	24850	24150	32350	17450	24900	24424.95	9.38	0	-23600	25466	25182	24866	24582	24266	25025	24425	15368	7450	5000	17920	50	1	306358899	74445	-1.66	3.88	12	0.21	-14641.00	6257.00	44332	20230712	-45.19	15636	20230103	55.41	25500	-4.71	20240102	24150	0.62	20240108	49900	-51.30	20230712	18050	34.63	20230109	0.31	N	042660	5000	15367 억	28749844	N	N	450	N	N
81	20240108	130446	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24350	-550	5	-2.21	12963021700	529780	111.49	24850	24850	24150	32350	17450	24900	24466.73	9.38	0	-50189	25466	25182	24866	24582	24266	25025	24425	15368	7450	5000	17920	50	1	306358899	74598	-1.66	3.89	12	0.17	-14641.00	6257.00	44332	20230712	-45.07	15636	20230103	55.73	25500	-4.51	20240102	24150	0.83	20240108	49900	-51.20	20230712	18050	34.90	20230109	0.31	N	042660	5000	15367 억	28749844	N	N	450	N	N
82	20240108	120448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24400	-500	5	-2.01	11529008250	470880	99.10	24850	24850	24150	32350	17450	24900	24481.84	9.38	0	-36773	25466	25182	24866	24582	24266	25025	24425	15368	7450	5000	17920	50	1	306358899	74752	-1.67	3.90	12	0.15	-14641.00	6257.00	44332	20230712	-44.96	15636	20230103	56.05	25500	-4.31	20240102	24150	1.04	20240108	49900	-51.10	20230712	18050	35.18	20230109	0.31	N	042660	5000	15367 억	28749844	N	N	450	N	N
83	20240108	110448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24300	-600	5	-2.41	8612402500	350627	73.79	24850	24850	24250	32350	17450	24900	24560.55	9.38	0	-36110	25466	25182	24866	24582	24266	25025	24425	15368	7450	5000	17920	50	1	306358899	74445	-1.66	3.88	12	0.11	-14641.00	6257.00	44332	20230712	-45.19	15636	20230103	55.41	25500	-4.71	20240102	24250	0.21	20240108	49900	-51.30	20230712	18050	34.63	20230109	0.31	N	042660	5000	15367 억	28749844	N	N	450	N	N
84	20240108	100449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24800	-100	5	-0.40	3552599800	144331	30.37	24850	24850	24400	32350	17450	24900	24609.44	9.38	0	17613	25466	25182	24866	24582	24266	25025	24425	15368	7450	5000	17920	50	1	306358899	75977	-1.69	3.96	12	0.05	-14641.00	6257.00	44332	20230712	-44.06	15636	20230103	58.61	25500	-2.75	20240102	24400	1.64	20240108	49900	-50.30	20230712	18050	37.40	20230109	0.31	N	042660	5000	15367 억	28749844	N	N	450	N	N
85	20240108	090446	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24550	-350	5	-1.41	599014200	24266	5.11	24850	24850	24500	32350	17450	24900	24661.85	9.38	0	367	25466	25182	24866	24582	24266	25025	24425	15368	7450	5000	17920	50	1	306358899	75211	-1.68	3.92	12	0.01	-14641.00	6257.00	44332	20230712	-44.62	15636	20230103	57.01	25500	-3.73	20240102	24500	0.20	20240108	49900	-50.80	20230712	18050	36.01	20230109	0.31	N	042660	5000	15367 억	28749844	N	N	450	N	N
86	20240105	160446	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24900	-200	5	-0.80	11676316400	470606	85.51	25150	25150	24550	32600	17600	25100	24810.91	9.40	-912	-38433	25633	25366	24933	24666	24233	25500	24800	15368	7500	5000	18070	50	1	306358899	76283	-1.70	3.98	12	0.15	-14641.00	6257.00	44332	20230712	-43.83	15636	20230103	59.25	25500	-2.35	20240102	24500	1.63	20240104	49900	-50.10	20230712	17700	40.68	20230106	0.31	N	042660	5000	15367 억	28795747	N	N	450	N	N
87	20240105	150448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24900	-200	5	-0.80	10744344000	433179	78.71	25150	25150	24550	32600	17600	25100	24803.47	9.40	-912	-42703	25633	25366	24933	24666	24233	25500	24800	15368	7500	5000	18070	50	1	306358899	76283	-1.70	3.98	12	0.14	-14641.00	6257.00	44332	20230712	-43.83	15636	20230103	59.25	25500	-2.35	20240102	24500	1.63	20240104	49900	-50.10	20230712	17700	40.68	20230106	0.31	N	042660	5000	15367 억	28795747	N	N	751	N	N
88	20240105	140445	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24750	-350	5	-1.39	9476387750	382155	69.44	25150	25150	24550	32600	17600	25100	24797.24	9.40	-912	-57280	25633	25366	24933	24666	24233	25500	24800	15368	7500	5000	18070	50	1	306358899	75824	-1.69	3.96	12	0.12	-14641.00	6257.00	44332	20230712	-44.17	15636	20230103	58.29	25500	-2.94	20240102	24500	1.02	20240104	49900	-50.40	20230712	17700	39.83	20230106	0.31	N	042660	5000	15367 억	28795747	N	N	751	N	N
89	20240105	130446	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24650	-450	5	-1.79	7426935450	299145	54.36	25150	25150	24600	32600	17600	25100	24827.21	9.40	-912	-61644	25633	25366	24933	24666	24233	25500	24800	15368	7500	5000	18070	50	1	306358899	75517	-1.68	3.94	12	0.10	-14641.00	6257.00	44332	20230712	-44.40	15636	20230103	57.65	25500	-3.33	20240102	24500	0.61	20240104	49900	-50.60	20230712	17700	39.27	20230106	0.31	N	042660	5000	15367 억	28795747	N	N	751	N	N
90	20240105	120446	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24800	-300	5	-1.20	4944806600	198750	36.11	25150	25150	24700	32600	17600	25100	24879.53	9.40	-912	-14169	25633	25366	24933	24666	24233	25500	24800	15368	7500	5000	18070	50	1	306358899	75977	-1.69	3.96	12	0.06	-14641.00	6257.00	44332	20230712	-44.06	15636	20230103	58.61	25500	-2.75	20240102	24500	1.22	20240104	49900	-50.30	20230712	17700	40.11	20230106	0.31	N	042660	5000	15367 억	28795747	N	N	751	N	N
91	20240105	110445	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24950	-150	5	-0.60	4033523850	162031	29.44	25150	25150	24700	32600	17600	25100	24893.53	9.40	-912	-11312	25633	25366	24933	24666	24233	25500	24800	15368	7500	5000	18070	50	1	306358899	76437	-1.70	3.99	12	0.05	-14641.00	6257.00	44332	20230712	-43.72	15636	20230103	59.57	25500	-2.16	20240102	24500	1.84	20240104	49900	-50.00	20230712	17700	40.96	20230106	0.31	N	042660	5000	15367 억	28795747	N	N	751	N	N
92	20240105	100448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24950	-150	5	-0.60	2495279850	100150	18.20	25150	25150	24700	32600	17600	25100	24915.43	9.40	-912	-10928	25633	25366	24933	24666	24233	25500	24800	15368	7500	5000	18070	50	1	306358899	76437	-1.70	3.99	12	0.03	-14641.00	6257.00	44332	20230712	-43.72	15636	20230103	59.57	25500	-2.16	20240102	24500	1.84	20240104	49900	-50.00	20230712	17700	40.96	20230106	0.31	N	042660	5000	15367 억	28795747	N	N	751	N	N
93	20240105	090445	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24950	-150	5	-0.60	440795100	17603	3.20	25150	25150	24900	32600	17600	25100	25040.91	9.40	-912	-6668	25633	25366	24933	24666	24233	25500	24800	15368	7500	5000	18070	50	1	306358899	76437	-1.70	3.99	12	0.01	-14641.00	6257.00	44332	20230712	-43.72	15636	20230103	59.57	25500	-2.16	20240102	24500	1.84	20240104	49900	-50.00	20230712	17700	40.96	20230106	0.31	N	042660	5000	15367 억	28795747	N	N	751	N	N
94	20240104	160444	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	200	2	0.80	13636719900	547965	88.53	24750	25200	24500	32350	17450	24900	24885.49	9.40	-3432	-28566	25533	25216	24983	24666	24433	25100	24550	15368	7450	5000	17920	50	1	306358899	76896	-1.71	4.01	12	0.18	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	25500	-1.57	20240102	24500	2.45	20240104	49900	-49.70	20230712	17700	41.81	20230106	0.32	N	042660	5000	15367 억	28784772	N	N	745	N	N
95	20240104	150444	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	200	2	0.80	12574153350	505664	81.70	24750	25150	24500	32350	17450	24900	24866.61	9.40	-3432	-24617	25533	25216	24983	24666	24433	25100	24550	15368	7450	5000	17920	50	1	306358899	76896	-1.71	4.01	12	0.17	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	25500	-1.57	20240102	24500	2.45	20240104	49900	-49.70	20230712	17700	41.81	20230106	0.32	N	042660	5000	15367 억	28784772	N	N	1910	N	N
96	20240104	140445	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25000	100	2	0.40	10958245150	441179	71.28	24750	25100	24500	32350	17450	24900	24838.54	9.40	-3432	-18043	25533	25216	24983	24666	24433	25100	24550	15368	7450	5000	17920	50	1	306358899	76590	-1.71	4.00	12	0.14	-14641.00	6257.00	44332	20230712	-43.61	15636	20230103	59.89	25500	-1.96	20240102	24500	2.04	20240104	49900	-49.90	20230712	17700	41.24	20230106	0.32	N	042660	5000	15367 억	28784772	N	N	1910	N	N
97	20240104	130445	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25050	150	2	0.60	9586097400	386338	62.42	24750	25100	24500	32350	17450	24900	24812.71	9.40	-3432	-19599	25533	25216	24983	24666	24433	25100	24550	15368	7450	5000	17920	50	1	306358899	76743	-1.71	4.00	12	0.13	-14641.00	6257.00	44332	20230712	-43.49	15636	20230103	60.21	25500	-1.76	20240102	24500	2.24	20240104	49900	-49.80	20230712	17700	41.53	20230106	0.32	N	042660	5000	15367 억	28784772	N	N	1910	N	N
98	20240104	120444	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24950	50	2	0.20	8133773300	328250	53.03	24750	25100	24500	32350	17450	24900	24779.18	9.40	-3432	-14666	25533	25216	24983	24666	24433	25100	24550	15368	7450	5000	17920	50	1	306358899	76437	-1.70	3.99	12	0.11	-14641.00	6257.00	44332	20230712	-43.72	15636	20230103	59.57	25500	-2.16	20240102	24500	1.84	20240104	49900	-50.00	20230712	17700	40.96	20230106	0.32	N	042660	5000	15367 억	28784772	N	N	1910	N	N
99	20240104	110444	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24900	0	3	0.00	6740953450	272389	44.01	24750	25100	24500	32350	17450	24900	24747.50	9.40	-3432	-17612	25533	25216	24983	24666	24433	25100	24550	15368	7450	5000	17920	50	1	306358899	76283	-1.70	3.98	12	0.09	-14641.00	6257.00	44332	20230712	-43.83	15636	20230103	59.25	25500	-2.35	20240102	24500	1.63	20240104	49900	-50.10	20230712	17700	40.68	20230106	0.32	N	042660	5000	15367 억	28784772	N	N	1910	N	N
100	20240104	100443	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24900	0	3	0.00	4480790650	181737	29.36	24750	24900	24500	32350	17450	24900	24655.29	9.40	-3432	-15317	25533	25216	24983	24666	24433	25100	24550	15368	7450	5000	17920	50	1	306358899	76283	-1.70	3.98	12	0.06	-14641.00	6257.00	44332	20230712	-43.83	15636	20230103	59.25	25500	-2.35	20240102	24500	1.63	20240104	49900	-50.10	20230712	17700	40.68	20230106	0.32	N	042660	5000	15367 억	28784772	N	N	1910	N	N
101	20240104	090445	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24700	-200	5	-0.80	667902400	27107	4.38	24750	24800	24500	32350	17450	24900	24639.00	9.40	-3432	-12314	25533	25216	24983	24666	24433	25100	24550	15368	7450	5000	17920	50	1	306358899	75671	-1.69	3.95	12	0.01	-14641.00	6257.00	44332	20230712	-44.28	15636	20230103	57.97	25500	-3.14	20240102	24500	0.82	20240104	49900	-50.50	20230712	17700	39.55	20230106	0.32	N	042660	5000	15367 억	28784772	N	N	1910	N	N
102	20240103	160443	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24900	-550	5	-2.16	15351402350	615594	84.20	25300	25300	24750	33050	17850	25450	24937.49	9.39	-4	-53820	25983	25716	25233	24966	24483	25850	25100	15368	7600	5000	18320	50	1	306358899	76283	-1.70	3.98	12	0.20	-14641.00	6257.00	44332	20230712	-43.83	15636	20230103	59.25	25500	-2.35	20240102	24750	0.61	20240103	49900	-50.10	20230712	17600	41.48	20230103	0.32	N	042660	5000	15367 억	28766168	N	N	1910	N	N
103	20240103	150443	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24900	-550	5	-2.16	13746403050	551108	75.38	25300	25300	24750	33050	17850	25450	24943.12	9.39	-4	-61536	25983	25716	25233	24966	24483	25850	25100	15368	7600	5000	18320	50	1	306358899	76283	-1.70	3.98	12	0.18	-14641.00	6257.00	44332	20230712	-43.83	15636	20230103	59.25	25500	-2.35	20240102	24750	0.61	20240103	49900	-50.10	20230712	17600	41.48	20230103	0.32	N	042660	5000	15367 억	28766168	N	N	1049	N	N
104	20240103	140440	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24950	-500	5	-1.96	12046678050	482889	66.05	25300	25300	24750	33050	17850	25450	24946.99	9.39	-4	-62338	25983	25716	25233	24966	24483	25850	25100	15368	7600	5000	18320	50	1	306358899	76437	-1.70	3.99	12	0.16	-14641.00	6257.00	44332	20230712	-43.72	15636	20230103	59.57	25500	-2.16	20240102	24750	0.81	20240103	49900	-50.00	20230712	17600	41.76	20230103	0.32	N	042660	5000	15367 억	28766168	N	N	1049	N	N
105	20240103	130442	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24950	-500	5	-1.96	10799173400	432935	59.22	25300	25300	24750	33050	17850	25450	24943.98	9.39	-4	-60167	25983	25716	25233	24966	24483	25850	25100	15368	7600	5000	18320	50	1	306358899	76437	-1.70	3.99	12	0.14	-14641.00	6257.00	44332	20230712	-43.72	15636	20230103	59.57	25500	-2.16	20240102	24750	0.81	20240103	49900	-50.00	20230712	17600	41.76	20230103	0.32	N	042660	5000	15367 억	28766168	N	N	1049	N	N
106	20240103	120445	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24950	-500	5	-1.96	9161996600	367106	50.21	25300	25300	24750	33050	17850	25450	24957.23	9.39	-4	-60374	25983	25716	25233	24966	24483	25850	25100	15368	7600	5000	18320	50	1	306358899	76437	-1.70	3.99	12	0.12	-14641.00	6257.00	44332	20230712	-43.72	15636	20230103	59.57	25500	-2.16	20240102	24750	0.81	20240103	49900	-50.00	20230712	17600	41.76	20230103	0.32	N	042660	5000	15367 억	28766168	N	N	1049	N	N
107	20240103	110442	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24950	-500	5	-1.96	7450879950	298553	40.84	25300	25300	24750	33050	17850	25450	24956.48	9.39	-4	-57436	25983	25716	25233	24966	24483	25850	25100	15368	7600	5000	18320	50	1	306358899	76437	-1.70	3.99	12	0.10	-14641.00	6257.00	44332	20230712	-43.72	15636	20230103	59.57	25500	-2.16	20240102	24750	0.81	20240103	49900	-50.00	20230712	17600	41.76	20230103	0.32	N	042660	5000	15367 억	28766168	N	N	1049	N	N
108	20240103	100441	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24900	-550	5	-2.16	4762335300	190368	26.04	25300	25300	24800	33050	17850	25450	25016.24	9.39	-4	-36479	25983	25716	25233	24966	24483	25850	25100	15368	7600	5000	18320	50	1	306358899	76283	-1.70	3.98	12	0.06	-14641.00	6257.00	44332	20230712	-43.83	15636	20230103	59.25	25500	-2.35	20240102	24750	0.61	20240102	49900	-50.10	20230712	17600	41.48	20230103	0.32	N	042660	5000	15367 억	28766168	N	N	1049	N	N
109	20240103	090441	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25250	-200	5	-0.79	538595400	21398	2.93	25300	25300	25000	33050	17850	25450	25169.06	9.39	-4	-7761	25983	25716	25233	24966	24483	25850	25100	15368	7600	5000	18320	50	1	306358899	77356	-1.72	4.04	12	0.01	-14641.00	6257.00	44332	20230712	-43.04	15636	20230103	61.49	25500	-0.98	20240102	24750	2.02	20240102	49900	-49.40	20230712	17600	43.47	20230103	0.32	N	042660	5000	15367 억	28766168	N	N	1049	N	N
110	20240102	160442	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25450	350	2	1.39	18260248300	725493	86.99	25150	25500	24750	32600	17600	25100	25168.51	9.37	-24506	47515	25766	25432	25066	24732	24366	25600	24900	15368	7500	5000	18070	50	1	306358899	77968	-1.74	4.07	12	0.24	-14641.00	6257.00	44332	20230712	-42.59	15636	20230103	62.77	25500	-0.20	20240102	24750	2.83	20240102	49900	-49.00	20230712	17600	44.60	20230103	0.31	N	042660	5000	15367 억	28700689	N	N	1049	N	N
111	20240102	150441	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25500	400	2	1.59	16066907500	639357	76.66	25150	25500	24750	32600	17600	25100	25129.80	9.37	-24506	41620	25766	25432	25066	24732	24366	25600	24900	15368	7500	5000	18070	50	1	306358899	78122	-1.74	4.08	12	0.21	-14641.00	6257.00	44332	20230712	-42.48	15636	20230103	63.09	25500	0.00	20240102	24750	3.03	20240102	49900	-48.90	20230712	17600	44.89	20230103	0.31	N	042660	5000	15367 억	28700689	N	N	562	N	N
112	20240102	140442	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25150	50	2	0.20	11828596950	471931	56.59	25150	25350	24750	32600	17600	25100	25064.24	9.37	-24506	14794	25766	25432	25066	24732	24366	25600	24900	15368	7500	5000	18070	50	1	306358899	77049	-1.72	4.02	12	0.15	-14641.00	6257.00	44332	20230712	-43.27	15636	20230103	60.85	25350	-0.79	20240102	24750	1.62	20240102	49900	-49.60	20230712	17600	42.90	20230103	0.31	N	042660	5000	15367 억	28700689	N	N	562	N	N
113	20240102	130439	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25050	-50	5	-0.20	10277549850	410110	49.17	25150	25350	24750	32600	17600	25100	25060.46	9.37	-24506	4930	25766	25432	25066	24732	24366	25600	24900	15368	7500	5000	18070	50	1	306358899	76743	-1.71	4.00	12	0.13	-14641.00	6257.00	44332	20230712	-43.49	15636	20230103	60.21	25350	-1.18	20240102	24750	1.21	20240102	49900	-49.80	20230712	17600	42.33	20230103	0.31	N	042660	5000	15367 억	28700689	N	N	562	N	N
114	20240102	120440	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25200	100	2	0.40	8181966350	326664	39.17	25150	25350	24750	32600	17600	25100	25047.02	9.37	-24506	-9277	25766	25432	25066	24732	24366	25600	24900	15368	7500	5000	18070	50	1	306358899	77202	-1.72	4.03	12	0.11	-14641.00	6257.00	44332	20230712	-43.16	15636	20230103	61.17	25350	-0.59	20240102	24750	1.82	20240102	49900	-49.50	20230712	17600	43.18	20230103	0.31	N	042660	5000	15367 억	28700689	N	N	562	N	N
115	20240102	110439	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	0	3	0.00	5833898350	233259	27.97	25150	25350	24750	32600	17600	25100	25010.34	9.37	-24506	-22329	25766	25432	25066	24732	24366	25600	24900	15368	7500	5000	18070	50	1	306358899	76896	-1.71	4.01	12	0.08	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	25350	-0.99	20240102	24750	1.41	20240102	49900	-49.70	20230712	17600	42.61	20230103	0.31	N	042660	5000	15367 억	28700689	N	N	562	N	N
116	20240102	100434	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25000	-100	5	-0.40	1679165450	66856	8.02	25150	25350	24950	32600	17600	25100	25116.19	9.37	-24506	-33151	25766	25432	25066	24732	24366	25600	24900	15368	7500	5000	18070	50	1	306358899	76590	-1.71	4.00	12	0.02	-14641.00	6257.00	44332	20230712	-43.61	15636	20230103	59.89	25350	-1.38	20240102	24950	0.20	20240102	49900	-49.90	20230712	17600	42.05	20230103	0.31	N	042660	5000	15367 억	28700689	N	N	562	N	N
117	20240102	090430	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	0	3	0.00	0	0	0.00	0	0	0	32600	17600	25100	0.00	9.37	-24506	0	25766	25432	25066	24732	24366	25600	24900	15368	7500	5000	18070	50	1	306358899	76896	-1.71	4.01	12	0.00	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	0	0.00	0	0	0.00	0	49900	-49.70	20230712	17600	42.61	20230103	0.31	N	042660	5000	15367 억	28700689	N	N	562	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History