KissMeData/064960/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120609	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42950	0	3	0.00	533769400	12420	45.34	43050	43150	42850	55800	30100	42950	42976.60	18.91	0	-3162	43350	43150	42900	42700	42450	43250	42800	731	12850	5000	32640	50	1	14623136	6281	7.18	0.67	12	0.08	5984.00	63655.00	56500	20230829	-23.98	39750	20231101	8.05	43250	-0.69	20240111	41550	3.37	20240104	56500	-23.98	20230829	39750	8.05	20231101	0.72	N	064960	5000	731 억	2765088	N	N	553	N	N
3	20240123	110607	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43100	150	2	0.35	342380650	7965	29.07	43050	43100	42850	55800	30100	42950	42985.64	18.91	0	-1963	43350	43150	42900	42700	42450	43250	42800	731	12850	5000	32640	50	1	14623136	6303	7.20	0.68	12	0.05	5984.00	63655.00	56500	20230829	-23.72	39750	20231101	8.43	43250	-0.35	20240111	41550	3.73	20240104	56500	-23.72	20230829	39750	8.43	20231101	0.72	N	064960	5000	731 억	2765088	N	N	553	N	N
4	20240123	100606	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42900	-50	5	-0.12	104230350	2429	8.87	43050	43050	42850	55800	30100	42950	42910.81	18.91	0	-762	43350	43150	42900	42700	42450	43250	42800	731	12850	5000	32640	50	1	14623136	6273	7.17	0.67	12	0.02	5984.00	63655.00	56500	20230829	-24.07	39750	20231101	7.92	43250	-0.81	20240111	41550	3.25	20240104	56500	-24.07	20230829	39750	7.92	20231101	0.72	N	064960	5000	731 억	2765088	N	N	553	N	N
5	20240123	090607	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43050	100	2	0.23	2622250	61	0.22	43050	43050	42850	55800	30100	42950	42987.70	18.91	0	-10	43350	43150	42900	42700	42450	43250	42800	731	12850	5000	32640	50	1	14623136	6295	7.19	0.68	12	0.00	5984.00	63655.00	56500	20230829	-23.81	39750	20231101	8.30	43250	-0.46	20240111	41550	3.61	20240104	56500	-23.81	20230829	39750	8.30	20231101	0.72	N	064960	5000	731 억	2765088	N	N	553	N	N
6	20240119	160603	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42950	450	2	1.06	1269423850	29642	171.80	42600	43000	42600	55200	29750	42500	42825.12	18.94	0	-6106	43033	42766	42383	42116	41733	42900	42250	731	12700	5000	32300	50	1	14623136	6281	7.18	0.67	12	0.20	5984.00	63655.00	56500	20230829	-23.98	39750	20231101	8.05	43250	-0.69	20240111	41550	3.37	20240104	56500	-23.98	20230829	39750	8.05	20231101	0.72	N	064960	5000	731 억	2769235	N	N	1	N	N
7	20240119	150604	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42650	150	2	0.35	1220632050	28500	165.18	42600	43000	42600	55200	29750	42500	42829.19	18.94	0	-5631	43033	42766	42383	42116	41733	42900	42250	731	12700	5000	32300	50	1	14623136	6237	7.13	0.67	12	0.19	5984.00	63655.00	56500	20230829	-24.51	39750	20231101	7.30	43250	-1.39	20240111	41550	2.65	20240104	56500	-24.51	20230829	39750	7.30	20231101	0.72	N	064960	5000	731 억	2769235	N	N	1	N	N
8	20240119	140603	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	250	2	0.59	1107443900	25851	149.83	42600	43000	42600	55200	29750	42500	42839.50	18.94	0	-4518	43033	42766	42383	42116	41733	42900	42250	731	12700	5000	32300	50	1	14623136	6251	7.14	0.67	12	0.18	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	43250	-1.16	20240111	41550	2.89	20240104	56500	-24.34	20230829	39750	7.55	20231101	0.72	N	064960	5000	731 억	2769235	N	N	1	N	N
9	20240119	130604	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42850	350	2	0.82	743846300	17372	100.68	42600	43000	42600	55200	29750	42500	42818.69	18.94	0	-2242	43033	42766	42383	42116	41733	42900	42250	731	12700	5000	32300	50	1	14623136	6266	7.16	0.67	12	0.12	5984.00	63655.00	56500	20230829	-24.16	39750	20231101	7.80	43250	-0.92	20240111	41550	3.13	20240104	56500	-24.16	20230829	39750	7.80	20231101	0.72	N	064960	5000	731 억	2769235	N	N	1	N	N
10	20240119	120607	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42800	300	2	0.71	592960450	13851	80.28	42600	43000	42600	55200	29750	42500	42809.94	18.94	0	-1543	43033	42766	42383	42116	41733	42900	42250	731	12700	5000	32300	50	1	14623136	6259	7.15	0.67	12	0.09	5984.00	63655.00	56500	20230829	-24.25	39750	20231101	7.67	43250	-1.04	20240111	41550	3.01	20240104	56500	-24.25	20230829	39750	7.67	20231101	0.72	N	064960	5000	731 억	2769235	N	N	1	N	N
11	20240119	110606	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42850	350	2	0.82	401294550	9373	54.32	42600	43000	42600	55200	29750	42500	42813.89	18.94	0	-1029	43033	42766	42383	42116	41733	42900	42250	731	12700	5000	32300	50	1	14623136	6266	7.16	0.67	12	0.06	5984.00	63655.00	56500	20230829	-24.16	39750	20231101	7.80	43250	-0.92	20240111	41550	3.13	20240104	56500	-24.16	20230829	39750	7.80	20231101	0.72	N	064960	5000	731 억	2769235	N	N	1	N	N
12	20240119	100610	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42850	350	2	0.82	168187350	3934	22.80	42600	42850	42600	55200	29750	42500	42752.25	18.94	0	-484	43033	42766	42383	42116	41733	42900	42250	731	12700	5000	32300	50	1	14623136	6266	7.16	0.67	12	0.03	5984.00	63655.00	56500	20230829	-24.16	39750	20231101	7.80	43250	-0.92	20240111	41550	3.13	20240104	56500	-24.16	20230829	39750	7.80	20231101	0.72	N	064960	5000	731 억	2769235	N	N	1	N	N
13	20240119	090602	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	250	2	0.59	20781650	486	2.82	42600	42850	42600	55200	29750	42500	42760.60	18.94	0	144	43033	42766	42383	42116	41733	42900	42250	731	12700	5000	32300	50	1	14623136	6251	7.14	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	43250	-1.16	20240111	41550	2.89	20240104	56500	-24.34	20230829	39750	7.55	20231101	0.72	N	064960	5000	731 억	2769235	N	N	1	N	N
14	20240118	160602	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	450	2	1.07	731199850	17253	50.01	42050	42650	42000	54600	29450	42050	42380.95	18.96	0	-3727	43383	42716	42383	41716	41383	42550	41550	731	12550	5000	31950	50	1	14623136	6215	7.10	0.67	12	0.12	5984.00	63655.00	56500	20230829	-24.78	39750	20231101	6.92	43250	-1.73	20240111	41550	2.29	20240104	56500	-24.78	20230829	39750	6.92	20231101	0.72	N	064960	5000	731 억	2772573	N	N	1	N	N
15	20240118	150602	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	450	2	1.07	671991550	15860	45.97	42050	42650	42000	54600	29450	42050	42370.21	18.96	0	-2857	43383	42716	42383	41716	41383	42550	41550	731	12550	5000	31950	50	1	14623136	6215	7.10	0.67	12	0.11	5984.00	63655.00	56500	20230829	-24.78	39750	20231101	6.92	43250	-1.73	20240111	41550	2.29	20240104	56500	-24.78	20230829	39750	6.92	20231101	0.72	N	064960	5000	731 억	2772573	N	N	0	N	N
16	20240118	140603	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	450	2	1.07	642639850	15170	43.97	42050	42650	42000	54600	29450	42050	42362.55	18.96	0	-2605	43383	42716	42383	41716	41383	42550	41550	731	12550	5000	31950	50	1	14623136	6215	7.10	0.67	12	0.10	5984.00	63655.00	56500	20230829	-24.78	39750	20231101	6.92	43250	-1.73	20240111	41550	2.29	20240104	56500	-24.78	20230829	39750	6.92	20231101	0.72	N	064960	5000	731 억	2772573	N	N	0	N	N
17	20240118	130602	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42550	500	2	1.19	445175100	10525	30.51	42050	42650	42000	54600	29450	42050	42296.92	18.96	0	152	43383	42716	42383	41716	41383	42550	41550	731	12550	5000	31950	50	1	14623136	6222	7.11	0.67	12	0.07	5984.00	63655.00	56500	20230829	-24.69	39750	20231101	7.04	43250	-1.62	20240111	41550	2.41	20240104	56500	-24.69	20230829	39750	7.04	20231101	0.72	N	064960	5000	731 억	2772573	N	N	0	N	N
18	20240118	120604	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42650	600	2	1.43	425432000	10061	29.16	42050	42650	42000	54600	29450	42050	42285.26	18.96	0	309	43383	42716	42383	41716	41383	42550	41550	731	12550	5000	31950	50	1	14623136	6237	7.13	0.67	12	0.07	5984.00	63655.00	56500	20230829	-24.51	39750	20231101	7.30	43250	-1.39	20240111	41550	2.65	20240104	56500	-24.51	20230829	39750	7.30	20231101	0.72	N	064960	5000	731 억	2772573	N	N	0	N	N
19	20240118	110604	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42250	200	2	0.48	281355800	6668	19.33	42050	42400	42000	54600	29450	42050	42194.93	18.96	0	-218	43383	42716	42383	41716	41383	42550	41550	731	12550	5000	31950	50	1	14623136	6178	7.06	0.66	12	0.05	5984.00	63655.00	56500	20230829	-25.22	39750	20231101	6.29	43250	-2.31	20240111	41550	1.68	20240104	56500	-25.22	20230829	39750	6.29	20231101	0.72	N	064960	5000	731 억	2772573	N	N	0	N	N
20	20240118	100602	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42250	200	2	0.48	167111750	3964	11.49	42050	42400	42000	54600	29450	42050	42157.35	18.96	0	161	43383	42716	42383	41716	41383	42550	41550	731	12550	5000	31950	50	1	14623136	6178	7.06	0.66	12	0.03	5984.00	63655.00	56500	20230829	-25.22	39750	20231101	6.29	43250	-2.31	20240111	41550	1.68	20240104	56500	-25.22	20230829	39750	6.29	20231101	0.72	N	064960	5000	731 억	2772573	N	N	0	N	N
21	20240118	090602	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42100	50	2	0.12	7360300	175	0.51	42050	42150	42050	54600	29450	42050	42058.86	18.96	0	-10	43383	42716	42383	41716	41383	42550	41550	731	12550	5000	31950	50	1	14623136	6156	7.04	0.66	12	0.00	5984.00	63655.00	56500	20230829	-25.49	39750	20231101	5.91	43250	-2.66	20240111	41550	1.32	20240104	56500	-25.49	20230829	39750	5.91	20231101	0.72	N	064960	5000	731 억	2772573	N	N	0	N	N
22	20240117	160600	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42050	-750	5	-1.75	1460160850	34491	123.12	43000	43050	42050	55600	30000	42800	42336.20	19.06	0	-13378	43333	43066	42783	42516	42233	42925	42375	731	12800	5000	32520	50	1	14623136	6149	7.03	0.66	12	0.24	5984.00	63655.00	56500	20230829	-25.58	39750	20231101	5.79	43250	-2.77	20240111	41550	1.20	20240104	56500	-25.58	20230829	39750	5.79	20231101	0.73	N	064960	5000	731 억	2786475	N	N	11	N	N
23	20240117	150603	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42250	-550	5	-1.29	1381819600	32632	116.49	43000	43050	42050	55600	30000	42800	42345.37	19.06	0	-12750	43333	43066	42783	42516	42233	42925	42375	731	12800	5000	32520	50	1	14623136	6178	7.06	0.66	12	0.22	5984.00	63655.00	56500	20230829	-25.22	39750	20231101	6.29	43250	-2.31	20240111	41550	1.68	20240104	56500	-25.22	20230829	39750	6.29	20231101	0.73	N	064960	5000	731 억	2786475	N	N	11	N	N
24	20240117	140602	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42150	-650	5	-1.52	1175524300	27737	99.01	43000	43050	42050	55600	30000	42800	42380.91	19.06	0	-10087	43333	43066	42783	42516	42233	42925	42375	731	12800	5000	32520	50	1	14623136	6164	7.04	0.66	12	0.19	5984.00	63655.00	56500	20230829	-25.40	39750	20231101	6.04	43250	-2.54	20240111	41550	1.44	20240104	56500	-25.40	20230829	39750	6.04	20231101	0.73	N	064960	5000	731 억	2786475	N	N	11	N	N
25	20240117	130602	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42250	-550	5	-1.29	1032525150	24343	86.90	43000	43050	42150	55600	30000	42800	42415.50	19.06	0	-8659	43333	43066	42783	42516	42233	42925	42375	731	12800	5000	32520	50	1	14623136	6178	7.06	0.66	12	0.17	5984.00	63655.00	56500	20230829	-25.22	39750	20231101	6.29	43250	-2.31	20240111	41550	1.68	20240104	56500	-25.22	20230829	39750	6.29	20231101	0.73	N	064960	5000	731 억	2786475	N	N	11	N	N
26	20240117	120603	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42250	-550	5	-1.29	851579000	20061	71.61	43000	43050	42250	55600	30000	42800	42449.27	19.06	0	-5565	43333	43066	42783	42516	42233	42925	42375	731	12800	5000	32520	50	1	14623136	6178	7.06	0.66	12	0.14	5984.00	63655.00	56500	20230829	-25.22	39750	20231101	6.29	43250	-2.31	20240111	41550	1.68	20240104	56500	-25.22	20230829	39750	6.29	20231101	0.73	N	064960	5000	731 억	2786475	N	N	11	N	N
27	20240117	110603	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42450	-350	5	-0.82	660750650	15558	55.54	43000	43050	42250	55600	30000	42800	42469.90	19.06	0	-3688	43333	43066	42783	42516	42233	42925	42375	731	12800	5000	32520	50	1	14623136	6208	7.09	0.67	12	0.11	5984.00	63655.00	56500	20230829	-24.87	39750	20231101	6.79	43250	-1.85	20240111	41550	2.17	20240104	56500	-24.87	20230829	39750	6.79	20231101	0.73	N	064960	5000	731 억	2786475	N	N	11	N	N
28	20240117	100600	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	-300	5	-0.70	293714100	6905	24.65	43000	43050	42400	55600	30000	42800	42535.98	19.06	0	-2808	43333	43066	42783	42516	42233	42925	42375	731	12800	5000	32520	50	1	14623136	6215	7.10	0.67	12	0.05	5984.00	63655.00	56500	20230829	-24.78	39750	20231101	6.92	43250	-1.73	20240111	41550	2.29	20240104	56500	-24.78	20230829	39750	6.92	20231101	0.73	N	064960	5000	731 억	2786475	N	N	11	N	N
29	20240117	090602	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42700	-100	5	-0.23	9647600	225	0.80	43000	43050	42700	55600	30000	42800	42882.63	19.06	0	-8	43333	43066	42783	42516	42233	42925	42375	731	12800	5000	32520	50	1	14623136	6244	7.14	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.42	39750	20231101	7.42	43250	-1.27	20240111	41550	2.77	20240104	56500	-24.42	20230829	39750	7.42	20231101	0.73	N	064960	5000	731 억	2786475	N	N	11	N	N
30	20240116	160601	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42800	-150	5	-0.35	1193344550	27971	167.48	43050	43050	42500	55800	30100	42950	42663.62	19.02	0	4647	43516	43232	42766	42482	42016	43375	42625	731	12850	5000	32640	50	1	14623136	6259	7.15	0.67	12	0.19	5984.00	63655.00	56500	20230829	-24.25	39750	20231101	7.67	43250	-1.04	20240111	41550	3.01	20240104	56500	-24.25	20230829	39750	7.67	20231101	0.71	N	064960	5000	731 억	2780649	N	N	11	N	N
31	20240116	150600	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42700	-250	5	-0.58	1171605950	27463	164.44	43050	43050	42500	55800	30100	42950	42661.25	19.02	0	4572	43516	43232	42766	42482	42016	43375	42625	731	12850	5000	32640	50	1	14623136	6244	7.14	0.67	12	0.19	5984.00	63655.00	56500	20230829	-24.42	39750	20231101	7.42	43250	-1.27	20240111	41550	2.77	20240104	56500	-24.42	20230829	39750	7.42	20231101	0.71	N	064960	5000	731 억	2780649	N	N	106	N	N
32	20240116	140601	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42700	-250	5	-0.58	997851550	23395	140.08	43050	43050	42500	55800	30100	42950	42652.34	19.02	0	3341	43516	43232	42766	42482	42016	43375	42625	731	12850	5000	32640	50	1	14623136	6244	7.14	0.67	12	0.16	5984.00	63655.00	56500	20230829	-24.42	39750	20231101	7.42	43250	-1.27	20240111	41550	2.77	20240104	56500	-24.42	20230829	39750	7.42	20231101	0.71	N	064960	5000	731 억	2780649	N	N	106	N	N
33	20240116	130601	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	-200	5	-0.47	801477050	18798	112.56	43050	43050	42500	55800	30100	42950	42636.29	19.02	0	1655	43516	43232	42766	42482	42016	43375	42625	731	12850	5000	32640	50	1	14623136	6251	7.14	0.67	12	0.13	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	43250	-1.16	20240111	41550	2.89	20240104	56500	-24.34	20230829	39750	7.55	20231101	0.71	N	064960	5000	731 억	2780649	N	N	106	N	N
34	20240116	120600	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42800	-150	5	-0.35	681094300	15980	95.68	43050	43050	42500	55800	30100	42950	42621.67	19.02	0	627	43516	43232	42766	42482	42016	43375	42625	731	12850	5000	32640	50	1	14623136	6259	7.15	0.67	12	0.11	5984.00	63655.00	56500	20230829	-24.25	39750	20231101	7.67	43250	-1.04	20240111	41550	3.01	20240104	56500	-24.25	20230829	39750	7.67	20231101	0.71	N	064960	5000	731 억	2780649	N	N	106	N	N
35	20240116	110559	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	-350	5	-0.81	518039400	12160	72.81	43050	43050	42500	55800	30100	42950	42601.92	19.02	0	-424	43516	43232	42766	42482	42016	43375	42625	731	12850	5000	32640	50	1	14623136	6229	7.12	0.67	12	0.08	5984.00	63655.00	56500	20230829	-24.60	39750	20231101	7.17	43250	-1.50	20240111	41550	2.53	20240104	56500	-24.60	20230829	39750	7.17	20231101	0.71	N	064960	5000	731 억	2780649	N	N	106	N	N
36	20240116	100559	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42550	-400	5	-0.93	338071000	7930	47.48	43050	43050	42500	55800	30100	42950	42631.90	19.02	0	-279	43516	43232	42766	42482	42016	43375	42625	731	12850	5000	32640	50	1	14623136	6222	7.11	0.67	12	0.05	5984.00	63655.00	56500	20230829	-24.69	39750	20231101	7.04	43250	-1.62	20240111	41550	2.41	20240104	56500	-24.69	20230829	39750	7.04	20231101	0.71	N	064960	5000	731 억	2780649	N	N	106	N	N
37	20240116	090558	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	-200	5	-0.47	29175800	681	4.08	43050	43050	42750	55800	30100	42950	42842.58	19.02	0	-561	43516	43232	42766	42482	42016	43375	42625	731	12850	5000	32640	50	1	14623136	6251	7.14	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	43250	-1.16	20240111	41550	2.89	20240104	56500	-24.34	20230829	39750	7.55	20231101	0.71	N	064960	5000	731 억	2780649	N	N	106	N	N
38	20240115	160558	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42950	400	2	0.94	714784850	16679	38.59	42700	43050	42300	55300	29800	42550	42855.36	18.99	0	3146	43583	43066	42583	42066	41583	42825	41825	731	12750	5000	32330	50	1	14623136	6281	7.18	0.67	12	0.11	5984.00	63655.00	56500	20230829	-23.98	39750	20231101	8.05	43250	-0.69	20240111	41550	3.37	20240104	56500	-23.98	20230829	39750	8.05	20231101	0.67	N	064960	5000	731 억	2777274	N	N	106	N	N
39	20240115	150559	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43000	450	2	1.06	670006650	15636	36.18	42700	43050	42300	55300	29800	42550	42850.26	18.99	0	3207	43583	43066	42583	42066	41583	42825	41825	731	12750	5000	32330	50	1	14623136	6288	7.19	0.68	12	0.11	5984.00	63655.00	56500	20230829	-23.89	39750	20231101	8.18	43250	-0.58	20240111	41550	3.49	20240104	56500	-23.89	20230829	39750	8.18	20231101	0.67	N	064960	5000	731 억	2777274	N	N	22	N	N
40	20240115	140559	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42950	400	2	0.94	591749050	13814	31.96	42700	43050	42300	55300	29800	42550	42836.91	18.99	0	2871	43583	43066	42583	42066	41583	42825	41825	731	12750	5000	32330	50	1	14623136	6281	7.18	0.67	12	0.09	5984.00	63655.00	56500	20230829	-23.98	39750	20231101	8.05	43250	-0.69	20240111	41550	3.37	20240104	56500	-23.98	20230829	39750	8.05	20231101	0.67	N	064960	5000	731 억	2777274	N	N	22	N	N
41	20240115	130558	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43050	500	2	1.18	453703750	10599	24.52	42700	43050	42300	55300	29800	42550	42806.28	18.99	0	2306	43583	43066	42583	42066	41583	42825	41825	731	12750	5000	32330	50	1	14623136	6295	7.19	0.68	12	0.07	5984.00	63655.00	56500	20230829	-23.81	39750	20231101	8.30	43250	-0.46	20240111	41550	3.61	20240104	56500	-23.81	20230829	39750	8.30	20231101	0.67	N	064960	5000	731 억	2777274	N	N	22	N	N
42	20240115	120558	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43000	450	2	1.06	382190850	8935	20.67	42700	43000	42300	55300	29800	42550	42774.58	18.99	0	2186	43583	43066	42583	42066	41583	42825	41825	731	12750	5000	32330	50	1	14623136	6288	7.19	0.68	12	0.06	5984.00	63655.00	56500	20230829	-23.89	39750	20231101	8.18	43250	-0.58	20240111	41550	3.49	20240104	56500	-23.89	20230829	39750	8.18	20231101	0.67	N	064960	5000	731 억	2777274	N	N	22	N	N
43	20240115	110557	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42650	100	2	0.24	248751800	5823	13.47	42700	43000	42300	55300	29800	42550	42718.84	18.99	0	2401	43583	43066	42583	42066	41583	42825	41825	731	12750	5000	32330	50	1	14623136	6237	7.13	0.67	12	0.04	5984.00	63655.00	56500	20230829	-24.51	39750	20231101	7.30	43250	-1.39	20240111	41550	2.65	20240104	56500	-24.51	20230829	39750	7.30	20231101	0.67	N	064960	5000	731 억	2777274	N	N	22	N	N
44	20240115	100556	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42900	350	2	0.82	186969450	4378	10.13	42700	43000	42300	55300	29800	42550	42706.59	18.99	0	2263	43583	43066	42583	42066	41583	42825	41825	731	12750	5000	32330	50	1	14623136	6273	7.17	0.67	12	0.03	5984.00	63655.00	56500	20230829	-24.07	39750	20231101	7.92	43250	-0.81	20240111	41550	3.25	20240104	56500	-24.07	20230829	39750	7.92	20231101	0.67	N	064960	5000	731 억	2777274	N	N	22	N	N
45	20240115	090558	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	-50	5	-0.12	40335800	947	2.19	42700	42750	42300	55300	29800	42550	42593.24	18.99	0	-344	43583	43066	42583	42066	41583	42825	41825	731	12750	5000	32330	50	1	14623136	6215	7.10	0.67	12	0.01	5984.00	63655.00	56500	20230829	-24.78	39750	20231101	6.92	43250	-1.73	20240111	41550	2.29	20240104	56500	-24.78	20230829	39750	6.92	20231101	0.67	N	064960	5000	731 억	2777274	N	N	22	N	N
46	20240112	160554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42550	-450	5	-1.05	1839033050	43215	229.33	43000	43100	42100	55900	30100	43000	42555.42	19.04	671	-8248	43700	43350	42900	42550	42100	43525	42725	731	12900	5000	32680	50	1	14623136	6222	7.11	0.67	12	0.30	5984.00	63655.00	56500	20230829	-24.69	39750	20231101	7.04	43250	-1.62	20240111	41550	2.41	20240104	56500	-24.69	20230829	39750	7.04	20231101	0.67	N	064960	5000	731 억	2784969	N	N	22	N	N
47	20240112	150556	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42650	-350	5	-0.81	1661970750	39062	207.29	43000	43100	42100	55900	30100	43000	42546.98	19.04	671	-7963	43700	43350	42900	42550	42100	43525	42725	731	12900	5000	32680	50	1	14623136	6237	7.13	0.67	12	0.27	5984.00	63655.00	56500	20230829	-24.51	39750	20231101	7.30	43250	-1.39	20240111	41550	2.65	20240104	56500	-24.51	20230829	39750	7.30	20231101	0.67	N	064960	5000	731 억	2784969	N	N	55	N	N
48	20240112	140556	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	-400	5	-0.93	1367133550	32143	170.57	43000	43100	42100	55900	30100	43000	42532.84	19.04	671	-8231	43700	43350	42900	42550	42100	43525	42725	731	12900	5000	32680	50	1	14623136	6229	7.12	0.67	12	0.22	5984.00	63655.00	56500	20230829	-24.60	39750	20231101	7.17	43250	-1.50	20240111	41550	2.53	20240104	56500	-24.60	20230829	39750	7.17	20231101	0.67	N	064960	5000	731 억	2784969	N	N	55	N	N
49	20240112	130554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42550	-450	5	-1.05	1151622150	27082	143.72	43000	43100	42100	55900	30100	43000	42523.51	19.04	671	-8428	43700	43350	42900	42550	42100	43525	42725	731	12900	5000	32680	50	1	14623136	6222	7.11	0.67	12	0.19	5984.00	63655.00	56500	20230829	-24.69	39750	20231101	7.04	43250	-1.62	20240111	41550	2.41	20240104	56500	-24.69	20230829	39750	7.04	20231101	0.67	N	064960	5000	731 억	2784969	N	N	55	N	N
50	20240112	120557	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42550	-450	5	-1.05	957711100	22524	119.53	43000	43100	42100	55900	30100	43000	42519.56	19.04	671	-8391	43700	43350	42900	42550	42100	43525	42725	731	12900	5000	32680	50	1	14623136	6222	7.11	0.67	12	0.15	5984.00	63655.00	56500	20230829	-24.69	39750	20231101	7.04	43250	-1.62	20240111	41550	2.41	20240104	56500	-24.69	20230829	39750	7.04	20231101	0.67	N	064960	5000	731 억	2784969	N	N	55	N	N
51	20240112	110554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42550	-450	5	-1.05	470816850	11092	58.86	43000	43100	42100	55900	30100	43000	42446.47	19.04	671	-3101	43700	43350	42900	42550	42100	43525	42725	731	12900	5000	32680	50	1	14623136	6222	7.11	0.67	12	0.08	5984.00	63655.00	56500	20230829	-24.69	39750	20231101	7.04	43250	-1.62	20240111	41550	2.41	20240104	56500	-24.69	20230829	39750	7.04	20231101	0.67	N	064960	5000	731 억	2784969	N	N	55	N	N
52	20240112	100554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42450	-550	5	-1.28	167718350	3931	20.86	43000	43100	42450	55900	30100	43000	42665.48	19.04	671	-1505	43700	43350	42900	42550	42100	43525	42725	731	12900	5000	32680	50	1	14623136	6208	7.09	0.67	12	0.03	5984.00	63655.00	56500	20230829	-24.87	39750	20231101	6.79	43250	-1.85	20240111	41550	2.17	20240104	56500	-24.87	20230829	39750	6.79	20231101	0.67	N	064960	5000	731 억	2784969	N	N	55	N	N
53	20240112	090554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42850	-150	5	-0.35	4721550	110	0.58	43000	43100	42850	55900	30100	43000	42922.48	19.04	671	-71	43700	43350	42900	42550	42100	43525	42725	731	12900	5000	32680	50	1	14623136	6266	7.16	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.16	39750	20231101	7.80	43250	-0.92	20240111	41550	3.13	20240104	56500	-24.16	20230829	39750	7.80	20231101	0.67	N	064960	5000	731 억	2784969	N	N	55	N	N
54	20240111	160551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43000	500	2	1.18	806707000	18843	105.85	42650	43250	42450	55200	29750	42500	42811.46	19.08	377	-5869	42966	42732	42416	42182	41866	42850	42300	731	12700	5000	32300	50	1	14623136	6288	7.19	0.68	12	0.13	5984.00	63655.00	56500	20230829	-23.89	39750	20231101	8.18	43250	-0.58	20240111	41550	3.49	20240104	56500	-23.89	20230829	39750	8.18	20231101	0.67	N	064960	5000	731 억	2790011	N	N	55	N	N
55	20240111	150555	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43000	500	2	1.18	625696700	14639	82.23	42650	43050	42450	55200	29750	42500	42741.77	19.08	377	-4605	42966	42732	42416	42182	41866	42850	42300	731	12700	5000	32300	50	1	14623136	6288	7.19	0.68	12	0.10	5984.00	63655.00	56500	20230829	-23.89	39750	20231101	8.18	43100	-0.23	20240102	41550	3.49	20240104	56500	-23.89	20230829	39750	8.18	20231101	0.67	N	064960	5000	731 억	2790011	N	N	1	N	N
56	20240111	140553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43000	500	2	1.18	539421800	12628	70.94	42650	43000	42450	55200	29750	42500	42716.33	19.08	377	-4031	42966	42732	42416	42182	41866	42850	42300	731	12700	5000	32300	50	1	14623136	6288	7.19	0.68	12	0.09	5984.00	63655.00	56500	20230829	-23.89	39750	20231101	8.18	43100	-0.23	20240102	41550	3.49	20240104	56500	-23.89	20230829	39750	8.18	20231101	0.67	N	064960	5000	731 억	2790011	N	N	1	N	N
57	20240111	130551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42700	200	2	0.47	309272750	7252	40.74	42650	42900	42450	55200	29750	42500	42646.55	19.08	377	-1880	42966	42732	42416	42182	41866	42850	42300	731	12700	5000	32300	50	1	14623136	6244	7.14	0.67	12	0.05	5984.00	63655.00	56500	20230829	-24.42	39750	20231101	7.42	43100	-0.93	20240102	41550	2.77	20240104	56500	-24.42	20230829	39750	7.42	20231101	0.67	N	064960	5000	731 억	2790011	N	N	1	N	N
58	20240111	120552	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42650	150	2	0.35	208766350	4898	27.51	42650	42900	42450	55200	29750	42500	42622.77	19.08	377	-71	42966	42732	42416	42182	41866	42850	42300	731	12700	5000	32300	50	1	14623136	6237	7.13	0.67	12	0.03	5984.00	63655.00	56500	20230829	-24.51	39750	20231101	7.30	43100	-1.04	20240102	41550	2.65	20240104	56500	-24.51	20230829	39750	7.30	20231101	0.67	N	064960	5000	731 억	2790011	N	N	1	N	N
59	20240111	110555	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	100	2	0.24	175055900	4107	23.07	42650	42900	42450	55200	29750	42500	42623.79	19.08	377	409	42966	42732	42416	42182	41866	42850	42300	731	12700	5000	32300	50	1	14623136	6229	7.12	0.67	12	0.03	5984.00	63655.00	56500	20230829	-24.60	39750	20231101	7.17	43100	-1.16	20240102	41550	2.53	20240104	56500	-24.60	20230829	39750	7.17	20231101	0.67	N	064960	5000	731 억	2790011	N	N	1	N	N
60	20240111	100553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	0	3	0.00	132791300	3113	17.49	42650	42900	42500	55200	29750	42500	42657.02	19.08	377	687	42966	42732	42416	42182	41866	42850	42300	731	12700	5000	32300	50	1	14623136	6215	7.10	0.67	12	0.02	5984.00	63655.00	56500	20230829	-24.78	39750	20231101	6.92	43100	-1.39	20240102	41550	2.29	20240104	56500	-24.78	20230829	39750	6.92	20231101	0.67	N	064960	5000	731 억	2790011	N	N	1	N	N
61	20240111	090552	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42550	50	2	0.12	4131900	97	0.54	42650	42650	42500	55200	29750	42500	42596.91	19.08	377	-38	42966	42732	42416	42182	41866	42850	42300	731	12700	5000	32300	50	1	14623136	6222	7.11	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.69	39750	20231101	7.04	43100	-1.28	20240102	41550	2.41	20240104	56500	-24.69	20230829	39750	7.04	20231101	0.67	N	064960	5000	731 억	2790011	N	N	1	N	N
62	20240110	160550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	250	2	0.59	755359600	17790	89.32	42400	42650	42100	54900	29600	42250	42459.68	19.07	0	-1519	42816	42532	42316	42032	41816	42425	41925	731	12650	5000	32110	50	1	14623136	6215	7.10	0.67	12	0.12	5984.00	63655.00	56500	20230829	-24.78	39750	20231101	6.92	43100	-1.39	20240102	41550	2.29	20240104	56500	-24.78	20230829	39750	6.92	20231101	0.67	N	064960	5000	731 억	2789233	N	N	1	N	N
63	20240110	150552	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	350	2	0.83	720910150	16980	85.25	42400	42650	42100	54900	29600	42250	42456.43	19.07	0	-1184	42816	42532	42316	42032	41816	42425	41925	731	12650	5000	32110	50	1	14623136	6229	7.12	0.67	12	0.12	5984.00	63655.00	56500	20230829	-24.60	39750	20231101	7.17	43100	-1.16	20240102	41550	2.53	20240104	56500	-24.60	20230829	39750	7.17	20231101	0.67	N	064960	5000	731 억	2789233	N	N	0	N	N
64	20240110	140553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42550	300	2	0.71	581894200	13715	68.86	42400	42600	42100	54900	29600	42250	42427.58	19.07	0	-2423	42816	42532	42316	42032	41816	42425	41925	731	12650	5000	32110	50	1	14623136	6222	7.11	0.67	12	0.09	5984.00	63655.00	56500	20230829	-24.69	39750	20231101	7.04	43100	-1.28	20240102	41550	2.41	20240104	56500	-24.69	20230829	39750	7.04	20231101	0.67	N	064960	5000	731 억	2789233	N	N	0	N	N
65	20240110	130551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	250	2	0.59	425376050	10034	50.38	42400	42600	42100	54900	29600	42250	42393.47	19.07	0	-2104	42816	42532	42316	42032	41816	42425	41925	731	12650	5000	32110	50	1	14623136	6215	7.10	0.67	12	0.07	5984.00	63655.00	56500	20230829	-24.78	39750	20231101	6.92	43100	-1.39	20240102	41550	2.29	20240104	56500	-24.78	20230829	39750	6.92	20231101	0.67	N	064960	5000	731 억	2789233	N	N	0	N	N
66	20240110	120553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42450	200	2	0.47	317385600	7494	37.63	42400	42550	42100	54900	29600	42250	42351.96	19.07	0	-1470	42816	42532	42316	42032	41816	42425	41925	731	12650	5000	32110	50	1	14623136	6208	7.09	0.67	12	0.05	5984.00	63655.00	56500	20230829	-24.87	39750	20231101	6.79	43100	-1.51	20240102	41550	2.17	20240104	56500	-24.87	20230829	39750	6.79	20231101	0.67	N	064960	5000	731 억	2789233	N	N	0	N	N
67	20240110	110551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42250	0	3	0.00	169171700	4000	20.08	42400	42500	42100	54900	29600	42250	42292.93	19.07	0	-615	42816	42532	42316	42032	41816	42425	41925	731	12650	5000	32110	50	1	14623136	6178	7.06	0.66	12	0.03	5984.00	63655.00	56500	20230829	-25.22	39750	20231101	6.29	43100	-1.97	20240102	41550	1.68	20240104	56500	-25.22	20230829	39750	6.29	20231101	0.67	N	064960	5000	731 억	2789233	N	N	0	N	N
68	20240110	100550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42300	50	2	0.12	77369600	1829	9.18	42400	42500	42150	54900	29600	42250	42301.59	19.07	0	-330	42816	42532	42316	42032	41816	42425	41925	731	12650	5000	32110	50	1	14623136	6186	7.07	0.66	12	0.01	5984.00	63655.00	56500	20230829	-25.13	39750	20231101	6.42	43100	-1.86	20240102	41550	1.81	20240104	56500	-25.13	20230829	39750	6.42	20231101	0.67	N	064960	5000	731 억	2789233	N	N	0	N	N
69	20240110	090550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42350	100	2	0.24	762400	18	0.09	42400	42400	42250	54900	29600	42250	42355.56	19.07	0	-7	42816	42532	42316	42032	41816	42425	41925	731	12650	5000	32110	50	1	14623136	6193	7.08	0.67	12	0.00	5984.00	63655.00	56500	20230829	-25.04	39750	20231101	6.54	43100	-1.74	20240102	41550	1.93	20240104	56500	-25.04	20230829	39750	6.54	20231101	0.67	N	064960	5000	731 억	2789233	N	N	0	N	N
70	20240109	160549	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42250	-50	5	-0.12	841728600	19915	129.23	42600	42600	42100	54900	29650	42300	42266.06	19.15	-1727	-11706	42800	42550	42200	41950	41600	42675	42075	731	12600	5000	32140	50	1	14623136	6178	7.06	0.66	12	0.14	5984.00	63655.00	56500	20230829	-25.22	39750	20231101	6.29	43100	-1.97	20240102	41550	1.68	20240104	56500	-25.22	20230829	39750	6.29	20231101	0.68	N	064960	5000	731 억	2800543	N	N	0	N	N
71	20240109	150550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42300	0	3	0.00	697454350	16500	107.07	42600	42600	42100	54900	29650	42300	42269.96	19.15	-1727	-9799	42800	42550	42200	41950	41600	42675	42075	731	12600	5000	32140	50	1	14623136	6186	7.07	0.66	12	0.11	5984.00	63655.00	56500	20230829	-25.13	39750	20231101	6.42	43100	-1.86	20240102	41550	1.81	20240104	56500	-25.13	20230829	39750	6.42	20231101	0.68	N	064960	5000	731 억	2800543	N	N	0	N	N
72	20240109	140550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42250	-50	5	-0.12	566619850	13406	86.99	42600	42600	42100	54900	29650	42300	42266.14	19.15	-1727	-8030	42800	42550	42200	41950	41600	42675	42075	731	12600	5000	32140	50	1	14623136	6178	7.06	0.66	12	0.09	5984.00	63655.00	56500	20230829	-25.22	39750	20231101	6.29	43100	-1.97	20240102	41550	1.68	20240104	56500	-25.22	20230829	39750	6.29	20231101	0.68	N	064960	5000	731 억	2800543	N	N	0	N	N
73	20240109	130549	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42300	0	3	0.00	440904950	10432	67.69	42600	42600	42100	54900	29650	42300	42264.66	19.15	-1727	-6846	42800	42550	42200	41950	41600	42675	42075	731	12600	5000	32140	50	1	14623136	6186	7.07	0.66	12	0.07	5984.00	63655.00	56500	20230829	-25.13	39750	20231101	6.42	43100	-1.86	20240102	41550	1.81	20240104	56500	-25.13	20230829	39750	6.42	20231101	0.68	N	064960	5000	731 억	2800543	N	N	0	N	N
74	20240109	120554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42250	-50	5	-0.12	386860100	9154	59.40	42600	42600	42100	54900	29650	42300	42261.32	19.15	-1727	-6308	42800	42550	42200	41950	41600	42675	42075	731	12600	5000	32140	50	1	14623136	6178	7.06	0.66	12	0.06	5984.00	63655.00	56500	20230829	-25.22	39750	20231101	6.29	43100	-1.97	20240102	41550	1.68	20240104	56500	-25.22	20230829	39750	6.29	20231101	0.68	N	064960	5000	731 억	2800543	N	N	0	N	N
75	20240109	110550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42150	-150	5	-0.35	283342900	6704	43.50	42600	42600	42100	54900	29650	42300	42264.75	19.15	-1727	-4798	42800	42550	42200	41950	41600	42675	42075	731	12600	5000	32140	50	1	14623136	6164	7.04	0.66	12	0.05	5984.00	63655.00	56500	20230829	-25.40	39750	20231101	6.04	43100	-2.20	20240102	41550	1.44	20240104	56500	-25.40	20230829	39750	6.04	20231101	0.68	N	064960	5000	731 억	2800543	N	N	0	N	N
76	20240109	100550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42300	0	3	0.00	89174450	2103	13.65	42600	42600	42250	54900	29650	42300	42403.45	19.15	-1727	-1268	42800	42550	42200	41950	41600	42675	42075	731	12600	5000	32140	50	1	14623136	6186	7.07	0.66	12	0.01	5984.00	63655.00	56500	20230829	-25.13	39750	20231101	6.42	43100	-1.86	20240102	41550	1.81	20240104	56500	-25.13	20230829	39750	6.42	20231101	0.68	N	064960	5000	731 억	2800543	N	N	0	N	N
77	20240109	090550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42550	250	2	0.59	12465800	293	1.90	42600	42600	42450	54900	29650	42300	42545.39	19.15	-1727	-95	42800	42550	42200	41950	41600	42675	42075	731	12600	5000	32140	50	1	14623136	6222	7.11	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.69	39750	20231101	7.04	43100	-1.28	20240102	41550	2.41	20240104	56500	-24.69	20230829	39750	7.04	20231101	0.68	N	064960	5000	731 억	2800543	N	N	0	N	N
78	20240108	160549	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42300	350	2	0.83	651060450	15408	43.27	42000	42450	41850	54500	29400	41950	42254.59	19.15	0	-4852	42216	42082	41816	41682	41416	42150	41750	731	12550	5000	31880	50	1	14623136	6186	7.07	0.66	12	0.11	5984.00	63655.00	56500	20230829	-25.13	39750	20231101	6.42	43100	-1.86	20240102	41550	1.81	20240104	56500	-25.13	20230829	39750	6.42	20231101	0.66	N	064960	5000	731 억	2800357	N	N	3	N	N
79	20240108	150550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42350	400	2	0.95	614251200	14538	40.83	42000	42450	41850	54500	29400	41950	42251.42	19.15	0	-4923	42216	42082	41816	41682	41416	42150	41750	731	12550	5000	31880	50	1	14623136	6193	7.08	0.67	12	0.10	5984.00	63655.00	56500	20230829	-25.04	39750	20231101	6.54	43100	-1.74	20240102	41550	1.93	20240104	56500	-25.04	20230829	39750	6.54	20231101	0.66	N	064960	5000	731 억	2800357	N	N	3	N	N
80	20240108	140549	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42300	350	2	0.83	466022300	11037	31.00	42000	42400	41850	54500	29400	41950	42223.64	19.15	0	-3429	42216	42082	41816	41682	41416	42150	41750	731	12550	5000	31880	50	1	14623136	6186	7.07	0.66	12	0.08	5984.00	63655.00	56500	20230829	-25.13	39750	20231101	6.42	43100	-1.86	20240102	41550	1.81	20240104	56500	-25.13	20230829	39750	6.42	20231101	0.66	N	064960	5000	731 억	2800357	N	N	3	N	N
81	20240108	130548	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42300	350	2	0.83	379865500	9001	25.28	42000	42400	41850	54500	29400	41950	42202.59	19.15	0	-2776	42216	42082	41816	41682	41416	42150	41750	731	12550	5000	31880	50	1	14623136	6186	7.07	0.66	12	0.06	5984.00	63655.00	56500	20230829	-25.13	39750	20231101	6.42	43100	-1.86	20240102	41550	1.81	20240104	56500	-25.13	20230829	39750	6.42	20231101	0.66	N	064960	5000	731 억	2800357	N	N	3	N	N
82	20240108	120550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42300	350	2	0.83	312317450	7405	20.80	42000	42350	41850	54500	29400	41950	42176.56	19.15	0	-2204	42216	42082	41816	41682	41416	42150	41750	731	12550	5000	31880	50	1	14623136	6186	7.07	0.66	12	0.05	5984.00	63655.00	56500	20230829	-25.13	39750	20231101	6.42	43100	-1.86	20240102	41550	1.81	20240104	56500	-25.13	20230829	39750	6.42	20231101	0.66	N	064960	5000	731 억	2800357	N	N	3	N	N
83	20240108	110550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42200	250	2	0.60	132088050	3138	8.81	42000	42300	41850	54500	29400	41950	42093.07	19.15	0	-920	42216	42082	41816	41682	41416	42150	41750	731	12550	5000	31880	50	1	14623136	6171	7.05	0.66	12	0.02	5984.00	63655.00	56500	20230829	-25.31	39750	20231101	6.16	43100	-2.09	20240102	41550	1.56	20240104	56500	-25.31	20230829	39750	6.16	20231101	0.66	N	064960	5000	731 억	2800357	N	N	3	N	N
84	20240108	100551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42150	200	2	0.48	54984600	1309	3.68	42000	42200	41850	54500	29400	41950	42005.04	19.15	0	-471	42216	42082	41816	41682	41416	42150	41750	731	12550	5000	31880	50	1	14623136	6164	7.04	0.66	12	0.01	5984.00	63655.00	56500	20230829	-25.40	39750	20231101	6.04	43100	-2.20	20240102	41550	1.44	20240104	56500	-25.40	20230829	39750	6.04	20231101	0.66	N	064960	5000	731 억	2800357	N	N	3	N	N
85	20240108	090548	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42000	50	2	0.12	15708800	374	1.05	42000	42050	41950	54500	29400	41950	42002.14	19.15	0	-332	42216	42082	41816	41682	41416	42150	41750	731	12550	5000	31880	50	1	14623136	6142	7.02	0.66	12	0.00	5984.00	63655.00	56500	20230829	-25.66	39750	20231101	5.66	43100	-2.55	20240102	41550	1.08	20240104	56500	-25.66	20230829	39750	5.66	20231101	0.66	N	064960	5000	731 억	2800357	N	N	3	N	N
86	20240105	160549	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41950	200	2	0.48	1488190900	35605	88.44	41900	41950	41550	54200	29250	41750	41797.23	19.16	-1472	-4866	42083	41916	41733	41566	41383	41925	41575	731	12450	5000	31730	50	1	14623136	6134	7.01	0.66	12	0.24	5984.00	63655.00	56500	20230829	-25.75	39750	20231101	5.53	43100	-2.67	20240102	41550	0.96	20240105	56500	-25.75	20230829	39750	5.53	20231101	0.65	N	064960	5000	731 억	2801801	N	N	3	N	N
87	20240105	150550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41800	50	2	0.12	1415385300	33868	84.13	41900	41900	41550	54200	29250	41750	41791.23	19.16	-1472	-4796	42083	41916	41733	41566	41383	41925	41575	731	12450	5000	31730	50	1	14623136	6112	6.99	0.66	12	0.23	5984.00	63655.00	56500	20230829	-26.02	39750	20231101	5.16	43100	-3.02	20240102	41550	0.60	20240105	56500	-26.02	20230829	39750	5.16	20231101	0.65	N	064960	5000	731 억	2801801	N	N	30	N	N
88	20240105	140547	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41800	50	2	0.12	1250086250	29916	74.31	41900	41900	41550	54200	29250	41750	41786.54	19.16	-1472	-5377	42083	41916	41733	41566	41383	41925	41575	731	12450	5000	31730	50	1	14623136	6112	6.99	0.66	12	0.20	5984.00	63655.00	56500	20230829	-26.02	39750	20231101	5.16	43100	-3.02	20240102	41550	0.60	20240105	56500	-26.02	20230829	39750	5.16	20231101	0.65	N	064960	5000	731 억	2801801	N	N	30	N	N
89	20240105	130548	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41800	50	2	0.12	719703200	17231	42.80	41900	41900	41550	54200	29250	41750	41767.93	19.16	-1472	-3780	42083	41916	41733	41566	41383	41925	41575	731	12450	5000	31730	50	1	14623136	6112	6.99	0.66	12	0.12	5984.00	63655.00	56500	20230829	-26.02	39750	20231101	5.16	43100	-3.02	20240102	41550	0.60	20240105	56500	-26.02	20230829	39750	5.16	20231101	0.65	N	064960	5000	731 억	2801801	N	N	30	N	N
90	20240105	120548	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41800	50	2	0.12	529658900	12686	31.51	41900	41900	41550	54200	29250	41750	41751.45	19.16	-1472	-4441	42083	41916	41733	41566	41383	41925	41575	731	12450	5000	31730	50	1	14623136	6112	6.99	0.66	12	0.09	5984.00	63655.00	56500	20230829	-26.02	39750	20231101	5.16	43100	-3.02	20240102	41550	0.60	20240105	56500	-26.02	20230829	39750	5.16	20231101	0.65	N	064960	5000	731 억	2801801	N	N	30	N	N
91	20240105	110547	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41700	-50	5	-0.12	375917800	9005	22.37	41900	41900	41550	54200	29250	41750	41745.45	19.16	-1472	-4100	42083	41916	41733	41566	41383	41925	41575	731	12450	5000	31730	50	1	14623136	6098	6.97	0.66	12	0.06	5984.00	63655.00	56500	20230829	-26.19	39750	20231101	4.91	43100	-3.25	20240102	41550	0.36	20240105	56500	-26.19	20230829	39750	4.91	20231101	0.65	N	064960	5000	731 억	2801801	N	N	30	N	N
92	20240105	100550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41750	0	3	0.00	230172450	5512	13.69	41900	41900	41550	54200	29250	41750	41758.43	19.16	-1472	-2053	42083	41916	41733	41566	41383	41925	41575	731	12450	5000	31730	50	1	14623136	6105	6.98	0.66	12	0.04	5984.00	63655.00	56500	20230829	-26.11	39750	20231101	5.03	43100	-3.13	20240102	41550	0.48	20240105	56500	-26.11	20230829	39750	5.03	20231101	0.65	N	064960	5000	731 억	2801801	N	N	30	N	N
93	20240105	090548	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41900	150	2	0.36	3474500	83	0.21	41900	41900	41800	54200	29250	41750	41861.45	19.16	-1472	-28	42083	41916	41733	41566	41383	41925	41575	731	12450	5000	31730	50	1	14623136	6127	7.00	0.66	12	0.00	5984.00	63655.00	56500	20230829	-25.84	39750	20231101	5.41	43100	-2.78	20240102	41550	0.84	20240104	56500	-25.84	20230829	39750	5.41	20231101	0.65	N	064960	5000	731 억	2801801	N	N	30	N	N
94	20240104	160545	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41750	0	3	0.00	1677258900	40190	76.06	41750	41900	41550	54200	29250	41750	41733.23	19.21	0	-6041	42983	42366	42033	41416	41083	42200	41250	731	12450	5000	31730	50	1	14623136	6105	6.98	0.66	12	0.27	5984.00	63655.00	56500	20230829	-26.11	39750	20231101	5.03	43100	-3.13	20240102	41550	0.48	20240104	56500	-26.11	20230829	39750	5.03	20231101	0.63	N	064960	5000	731 억	2809337	N	N	30	N	N
95	20240104	150546	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41650	-100	5	-0.24	1624588550	38928	73.67	41750	41900	41550	54200	29250	41750	41733.16	19.21	0	-5547	42983	42366	42033	41416	41083	42200	41250	731	12450	5000	31730	50	1	14623136	6091	6.96	0.65	12	0.27	5984.00	63655.00	56500	20230829	-26.28	39750	20231101	4.78	43100	-3.36	20240102	41550	0.24	20240104	56500	-26.28	20230829	39750	4.78	20231101	0.63	N	064960	5000	731 억	2809337	N	N	101	N	N
96	20240104	140547	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41750	0	3	0.00	1395211550	33430	63.27	41750	41900	41550	54200	29250	41750	41735.31	19.21	0	-4141	42983	42366	42033	41416	41083	42200	41250	731	12450	5000	31730	50	1	14623136	6105	6.98	0.66	12	0.23	5984.00	63655.00	56500	20230829	-26.11	39750	20231101	5.03	43100	-3.13	20240102	41550	0.48	20240104	56500	-26.11	20230829	39750	5.03	20231101	0.63	N	064960	5000	731 억	2809337	N	N	101	N	N
97	20240104	130547	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41750	0	3	0.00	1182926100	28345	53.64	41750	41900	41550	54200	29250	41750	41733.15	19.21	0	-4206	42983	42366	42033	41416	41083	42200	41250	731	12450	5000	31730	50	1	14623136	6105	6.98	0.66	12	0.19	5984.00	63655.00	56500	20230829	-26.11	39750	20231101	5.03	43100	-3.13	20240102	41550	0.48	20240104	56500	-26.11	20230829	39750	5.03	20231101	0.63	N	064960	5000	731 억	2809337	N	N	101	N	N
98	20240104	120545	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41750	0	3	0.00	904453750	21675	41.02	41750	41900	41550	54200	29250	41750	41727.97	19.21	0	-4288	42983	42366	42033	41416	41083	42200	41250	731	12450	5000	31730	50	1	14623136	6105	6.98	0.66	12	0.15	5984.00	63655.00	56500	20230829	-26.11	39750	20231101	5.03	43100	-3.13	20240102	41550	0.48	20240104	56500	-26.11	20230829	39750	5.03	20231101	0.63	N	064960	5000	731 억	2809337	N	N	101	N	N
99	20240104	110545	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41700	-50	5	-0.12	689166300	16516	31.26	41750	41900	41550	54200	29250	41750	41727.19	19.21	0	-3316	42983	42366	42033	41416	41083	42200	41250	731	12450	5000	31730	50	1	14623136	6098	6.97	0.66	12	0.11	5984.00	63655.00	56500	20230829	-26.19	39750	20231101	4.91	43100	-3.25	20240102	41550	0.36	20240104	56500	-26.19	20230829	39750	4.91	20231101	0.63	N	064960	5000	731 억	2809337	N	N	101	N	N
100	20240104	100545	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41750	0	3	0.00	353393600	8469	16.03	41750	41900	41550	54200	29250	41750	41727.90	19.21	0	-848	42983	42366	42033	41416	41083	42200	41250	731	12450	5000	31730	50	1	14623136	6105	6.98	0.66	12	0.06	5984.00	63655.00	56500	20230829	-26.11	39750	20231101	5.03	43100	-3.13	20240102	41550	0.48	20240104	56500	-26.11	20230829	39750	5.03	20231101	0.63	N	064960	5000	731 억	2809337	N	N	101	N	N
101	20240104	090547	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41800	50	2	0.12	47826300	1147	2.17	41750	41800	41550	54200	29250	41750	41696.86	19.21	0	-849	42983	42366	42033	41416	41083	42200	41250	731	12450	5000	31730	50	1	14623136	6112	6.99	0.66	12	0.01	5984.00	63655.00	56500	20230829	-26.02	39750	20231101	5.16	43100	-3.02	20240102	41550	0.60	20240104	56500	-26.02	20230829	39750	5.16	20231101	0.63	N	064960	5000	731 억	2809337	N	N	101	N	N
102	20240103	160544	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41750	-850	5	-2.00	2209295900	52763	199.63	42600	42650	41700	55300	29850	42600	41872.17	19.29	3976	-11658	43333	42966	42733	42366	42133	42850	42250	731	12700	5000	32370	50	1	14623136	6105	6.98	0.66	12	0.36	5984.00	63655.00	56500	20230829	-26.11	39750	20231101	5.03	43100	-3.13	20240102	41700	0.12	20240103	56500	-26.11	20230829	39750	5.03	20231101	0.68	N	064960	5000	731 억	2820288	N	N	101	N	N
103	20240103	150544	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41750	-850	5	-2.00	2152456700	51402	194.48	42600	42650	41700	55300	29850	42600	41874.95	19.29	3976	-11330	43333	42966	42733	42366	42133	42850	42250	731	12700	5000	32370	50	1	14623136	6105	6.98	0.66	12	0.35	5984.00	63655.00	56500	20230829	-26.11	39750	20231101	5.03	43100	-3.13	20240102	41700	0.12	20240103	56500	-26.11	20230829	39750	5.03	20231101	0.68	N	064960	5000	731 억	2820288	N	N	28	N	N
104	20240103	140541	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41700	-900	5	-2.11	1848197650	44118	166.92	42600	42650	41700	55300	29850	42600	41892.13	19.29	3976	-9948	43333	42966	42733	42366	42133	42850	42250	731	12700	5000	32370	50	1	14623136	6098	6.97	0.66	12	0.30	5984.00	63655.00	56500	20230829	-26.19	39750	20231101	4.91	43100	-3.25	20240102	41700	0.00	20240103	56500	-26.19	20230829	39750	4.91	20231101	0.68	N	064960	5000	731 억	2820288	N	N	28	N	N
105	20240103	130543	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41750	-850	5	-2.00	1614385750	38518	145.73	42600	42650	41750	55300	29850	42600	41912.48	19.29	3976	-9038	43333	42966	42733	42366	42133	42850	42250	731	12700	5000	32370	50	1	14623136	6105	6.98	0.66	12	0.26	5984.00	63655.00	56500	20230829	-26.11	39750	20231101	5.03	43100	-3.13	20240102	41750	0.00	20240103	56500	-26.11	20230829	39750	5.03	20231101	0.68	N	064960	5000	731 억	2820288	N	N	28	N	N
106	20240103	120546	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41850	-750	5	-1.76	1337041200	31879	120.61	42600	42650	41750	55300	29850	42600	41941.11	19.29	3976	-7706	43333	42966	42733	42366	42133	42850	42250	731	12700	5000	32370	50	1	14623136	6120	6.99	0.66	12	0.22	5984.00	63655.00	56500	20230829	-25.93	39750	20231101	5.28	43100	-2.90	20240102	41750	0.24	20240103	56500	-25.93	20230829	39750	5.28	20231101	0.68	N	064960	5000	731 억	2820288	N	N	28	N	N
107	20240103	110543	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41900	-700	5	-1.64	1075467450	25626	96.95	42600	42650	41750	55300	29850	42600	41967.80	19.29	3976	-6853	43333	42966	42733	42366	42133	42850	42250	731	12700	5000	32370	50	1	14623136	6127	7.00	0.66	12	0.18	5984.00	63655.00	56500	20230829	-25.84	39750	20231101	5.41	43100	-2.78	20240102	41750	0.36	20240103	56500	-25.84	20230829	39750	5.41	20231101	0.68	N	064960	5000	731 억	2820288	N	N	28	N	N
108	20240103	100543	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42000	-600	5	-1.41	565656900	13444	50.86	42600	42650	41850	55300	29850	42600	42075.01	19.29	3976	-4190	43333	42966	42733	42366	42133	42850	42250	731	12700	5000	32370	50	1	14623136	6142	7.02	0.66	12	0.09	5984.00	63655.00	56500	20230829	-25.66	39750	20231101	5.66	43100	-2.55	20240102	41850	0.36	20240103	56500	-25.66	20230829	39750	5.66	20231101	0.68	N	064960	5000	731 억	2820288	N	N	28	N	N
109	20240103	090542	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42400	-200	5	-0.47	52373550	1238	4.68	42600	42650	42100	55300	29850	42600	42304.73	19.29	3976	-290	43333	42966	42733	42366	42133	42850	42250	731	12700	5000	32370	50	1	14623136	6200	7.09	0.67	12	0.01	5984.00	63655.00	56500	20230829	-24.96	39750	20231101	6.67	43100	-1.62	20240102	42100	0.71	20240103	56500	-24.96	20230829	39750	6.67	20231101	0.68	N	064960	5000	731 억	2820288	N	N	28	N	N
110	20240102	160542	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	-600	5	-1.39	1126995250	26394	114.42	43100	43100	42500	56100	30250	43200	42698.10	19.30	0	-1845	44200	43700	42900	42400	41600	43950	42650	731	12900	5000	32830	50	1	14623136	6229	7.12	0.67	12	0.18	5984.00	63655.00	56500	20230829	-24.60	39750	20231101	7.17	43100	-1.16	20240102	42500	0.24	20240102	56500	-24.60	20230829	39750	7.17	20231101	0.66	N	064960	5000	731 억	2822566	N	N	28	N	N
111	20240102	150542	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	-600	5	-1.39	1040622800	24366	105.63	43100	43100	42500	56100	30250	43200	42706.16	19.30	0	-1182	44200	43700	42900	42400	41600	43950	42650	731	12900	5000	32830	50	1	14623136	6229	7.12	0.67	12	0.17	5984.00	63655.00	56500	20230829	-24.60	39750	20231101	7.17	43100	-1.16	20240102	42500	0.24	20240102	56500	-24.60	20230829	39750	7.17	20231101	0.66	N	064960	5000	731 억	2822566	N	N	5	N	N
112	20240102	140543	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42550	-650	5	-1.50	845635300	19787	85.78	43100	43100	42500	56100	30250	43200	42734.80	19.30	0	-1851	44200	43700	42900	42400	41600	43950	42650	731	12900	5000	32830	50	1	14623136	6222	7.11	0.67	12	0.14	5984.00	63655.00	56500	20230829	-24.69	39750	20231101	7.04	43100	-1.28	20240102	42500	0.12	20240102	56500	-24.69	20230829	39750	7.04	20231101	0.66	N	064960	5000	731 억	2822566	N	N	5	N	N
113	20240102	130540	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42700	-500	5	-1.16	617826750	14445	62.62	43100	43100	42600	56100	30250	43200	42768.29	19.30	0	-1671	44200	43700	42900	42400	41600	43950	42650	731	12900	5000	32830	50	1	14623136	6244	7.14	0.67	12	0.10	5984.00	63655.00	56500	20230829	-24.42	39750	20231101	7.42	43100	-0.93	20240102	42600	0.23	20240102	56500	-24.42	20230829	39750	7.42	20231101	0.66	N	064960	5000	731 억	2822566	N	N	5	N	N
114	20240102	120540	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	-450	5	-1.04	475268900	11109	48.16	43100	43100	42600	56100	30250	43200	42778.92	19.30	0	-1709	44200	43700	42900	42400	41600	43950	42650	731	12900	5000	32830	50	1	14623136	6251	7.14	0.67	12	0.08	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	43100	-0.81	20240102	42600	0.35	20240102	56500	-24.34	20230829	39750	7.55	20231101	0.66	N	064960	5000	731 억	2822566	N	N	5	N	N
115	20240102	110539	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	-450	5	-1.04	193488800	4522	19.60	43100	43100	42600	56100	30250	43200	42779.96	19.30	0	-2207	44200	43700	42900	42400	41600	43950	42650	731	12900	5000	32830	50	1	14623136	6251	7.14	0.67	12	0.03	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	43100	-0.81	20240102	42600	0.35	20240102	56500	-24.34	20230829	39750	7.55	20231101	0.66	N	064960	5000	731 억	2822566	N	N	5	N	N
116	20240102	100533	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43050	-150	5	-0.35	24293550	564	2.45	43100	43100	42750	56100	30250	43200	43049.68	19.30	0	-220	44200	43700	42900	42400	41600	43950	42650	731	12900	5000	32830	50	1	14623136	6295	7.19	0.68	12	0.00	5984.00	63655.00	56500	20230829	-23.81	39750	20231101	8.30	43100	-0.12	20240102	42750	0.70	20240102	56500	-23.81	20230829	39750	8.30	20231101	0.66	N	064960	5000	731 억	2822566	N	N	5	N	N
117	20240102	090527	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	0	3	0.00	0	0	0.00	0	0	0	56100	30250	43200	0.00	19.30	0	0	44200	43700	42900	42400	41600	43950	42650	731	12900	5000	32830	50	1	14623136	6317	7.22	0.68	12	0.00	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	0	0.00	0	0	0.00	0	56500	-23.54	20230829	39750	8.68	20231101	0.66	N	064960	5000	731 억	2822566	N	N	5	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History