KissMeData/204320/price/prices-20230801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

81 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	20230831	160938	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	-350	5	-0.83	10163037500	243571	98.37	42250	42300	41500	54900	29600	42250	41725.03	25.38	0	31203	43050	42650	42250	41850	41450	42450	41650	470	12650	1000	32110	50	1	46957120	19675	20.02	0.91	12	0.52	2093.00	45990.00	55800	20220908	-24.91	40200	20221229	4.23	54500	-23.12	20230630	40850	2.57	20230102	55800	-24.91	20220908	40200	4.23	20221229	0.94	Y	204320	1000	469 억	11916018	N	N	17787	N	N
3	20230831	151207	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	-400	5	-0.95	8446310950	202573	81.82	42250	42300	41500	54900	29600	42250	41695.15	25.38	0	23050	43050	42650	42250	41850	41450	42450	41650	470	12650	1000	32110	50	1	46957120	19652	20.00	0.91	12	0.43	2093.00	45990.00	55800	20220908	-25.00	40200	20221229	4.10	54500	-23.21	20230630	40850	2.45	20230102	55800	-25.00	20220908	40200	4.10	20221229	0.94	Y	204320	1000	469 억	11916018	N	N	15577	N	N
4	20230831	141317	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41700	-550	5	-1.30	6963748900	167023	67.46	42250	42300	41500	54900	29600	42250	41693.35	25.38	0	11830	43050	42650	42250	41850	41450	42450	41650	470	12650	1000	32110	50	1	46957120	19581	19.92	0.91	12	0.36	2093.00	45990.00	55800	20220908	-25.27	40200	20221229	3.73	54500	-23.49	20230630	40850	2.08	20230102	55800	-25.27	20220908	40200	3.73	20221229	0.94	Y	204320	1000	469 억	11916018	N	N	15577	N	N
5	20230831	131241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41550	-700	5	-1.66	5474292800	131245	53.01	42250	42300	41500	54900	29600	42250	41710.49	25.38	0	-2115	43050	42650	42250	41850	41450	42450	41650	470	12650	1000	32110	50	1	46957120	19511	19.85	0.90	12	0.28	2093.00	45990.00	55800	20220908	-25.54	40200	20221229	3.36	54500	-23.76	20230630	40850	1.71	20230102	55800	-25.54	20220908	40200	3.36	20221229	0.94	Y	204320	1000	469 억	11916018	N	N	15577	N	N
6	20230831	121326	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41600	-650	5	-1.54	4632143050	111011	44.84	42250	42300	41500	54900	29600	42250	41726.88	25.38	0	-8659	43050	42650	42250	41850	41450	42450	41650	470	12650	1000	32110	50	1	46957120	19534	19.88	0.90	12	0.24	2093.00	45990.00	55800	20220908	-25.45	40200	20221229	3.48	54500	-23.67	20230630	40850	1.84	20230102	55800	-25.45	20220908	40200	3.48	20221229	0.94	Y	204320	1000	469 억	11916018	N	N	15577	N	N
7	20230831	111753	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41550	-700	5	-1.66	3604864650	86313	34.86	42250	42300	41500	54900	29600	42250	41765.03	25.38	0	-11610	43050	42650	42250	41850	41450	42450	41650	470	12650	1000	32110	50	1	46957120	19511	19.85	0.90	12	0.18	2093.00	45990.00	55800	20220908	-25.54	40200	20221229	3.36	54500	-23.76	20230630	40850	1.71	20230102	55800	-25.54	20220908	40200	3.36	20221229	0.94	Y	204320	1000	469 억	11916018	N	N	15577	N	N
8	20230831	101410	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41700	-550	5	-1.30	2363930700	56479	22.81	42250	42300	41600	54900	29600	42250	41855.04	25.38	0	-9783	43050	42650	42250	41850	41450	42450	41650	470	12650	1000	32110	50	1	46957120	19581	19.92	0.91	12	0.12	2093.00	45990.00	55800	20220908	-25.27	40200	20221229	3.73	54500	-23.49	20230630	40850	2.08	20230102	55800	-25.27	20220908	40200	3.73	20221229	0.94	Y	204320	1000	469 억	11916018	N	N	15577	N	N
9	20230831	091240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42000	-250	5	-0.59	589965900	14025	5.66	42250	42300	41900	54900	29600	42250	42065.30	25.38	0	-2892	43050	42650	42250	41850	41450	42450	41650	470	12650	1000	32110	50	1	46957120	19722	20.07	0.91	12	0.03	2093.00	45990.00	55800	20220908	-24.73	40200	20221229	4.48	54500	-22.94	20230630	40850	2.82	20230102	55800	-24.73	20220908	40200	4.48	20221229	0.94	Y	204320	1000	469 억	11916018	N	N	15577	N	N
10	20230830	160942	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42250	350	2	0.84	10378821350	245633	135.09	42500	42650	41850	54400	29350	41900	42253.37	25.35	0	14405	42500	42200	41900	41600	41300	42350	41750	470	12500	1000	31840	50	1	46957120	19839	20.19	0.92	12	0.52	2093.00	45990.00	55800	20220908	-24.28	40200	20221229	5.10	54500	-22.48	20230630	40850	3.43	20230102	55800	-24.28	20220908	40200	5.10	20221229	0.94	Y	204320	1000	469 억	11904450	N	N	15577	N	N
11	20230830	151143	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42200	300	2	0.72	10009992800	236903	130.29	42500	42650	41850	54400	29350	41900	42253.55	25.35	0	14259	42500	42200	41900	41600	41300	42350	41750	470	12500	1000	31840	50	1	46957120	19816	20.16	0.92	12	0.50	2093.00	45990.00	55800	20220908	-24.37	40200	20221229	4.98	54500	-22.57	20230630	40850	3.30	20230102	55800	-24.37	20220908	40200	4.98	20221229	0.94	Y	204320	1000	469 억	11904450	N	N	7434	N	N
12	20230830	141233	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42000	100	2	0.24	9200255900	217682	119.72	42500	42650	41850	54400	29350	41900	42264.66	25.35	0	16003	42500	42200	41900	41600	41300	42350	41750	470	12500	1000	31840	50	1	46957120	19722	20.07	0.91	12	0.46	2093.00	45990.00	55800	20220908	-24.73	40200	20221229	4.48	54500	-22.94	20230630	40850	2.82	20230102	55800	-24.73	20220908	40200	4.48	20221229	0.94	Y	204320	1000	469 억	11904450	N	N	7434	N	N
13	20230830	131225	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	50	2	0.12	8222956350	194375	106.90	42500	42650	41900	54400	29350	41900	42304.60	25.35	0	12579	42500	42200	41900	41600	41300	42350	41750	470	12500	1000	31840	50	1	46957120	19699	20.04	0.91	12	0.41	2093.00	45990.00	55800	20220908	-24.82	40200	20221229	4.35	54500	-23.03	20230630	40850	2.69	20230102	55800	-24.82	20220908	40200	4.35	20221229	0.94	Y	204320	1000	469 억	11904450	N	N	7434	N	N
14	20230830	121237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42100	200	2	0.48	7004389750	165355	90.94	42500	42650	42050	54400	29350	41900	42359.71	25.35	0	15232	42500	42200	41900	41600	41300	42350	41750	470	12500	1000	31840	50	1	46957120	19769	20.11	0.92	12	0.35	2093.00	45990.00	55800	20220908	-24.55	40200	20221229	4.73	54500	-22.75	20230630	40850	3.06	20230102	55800	-24.55	20220908	40200	4.73	20221229	0.94	Y	204320	1000	469 억	11904450	N	N	7434	N	N
15	20230830	111739	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42300	400	2	0.95	5939977100	140127	77.06	42500	42650	42200	54400	29350	41900	42389.95	25.35	0	15527	42500	42200	41900	41600	41300	42350	41750	470	12500	1000	31840	50	1	46957120	19863	20.21	0.92	12	0.30	2093.00	45990.00	55800	20220908	-24.19	40200	20221229	5.22	54500	-22.39	20230630	40850	3.55	20230102	55800	-24.19	20220908	40200	5.22	20221229	0.94	Y	204320	1000	469 억	11904450	N	N	7434	N	N
16	20230830	101316	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42400	500	2	1.19	4274204350	100769	55.42	42500	42650	42250	54400	29350	41900	42415.87	25.35	0	13419	42500	42200	41900	41600	41300	42350	41750	470	12500	1000	31840	50	1	46957120	19910	20.26	0.92	12	0.21	2093.00	45990.00	55800	20220908	-24.01	40200	20221229	5.47	54500	-22.20	20230630	40850	3.79	20230102	55800	-24.01	20220908	40200	5.47	20221229	0.94	Y	204320	1000	469 억	11904450	N	N	7434	N	N
17	20230830	091214	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42350	450	2	1.07	1163606500	27455	15.10	42500	42550	42250	54400	29350	41900	42382.32	25.35	0	3187	42500	42200	41900	41600	41300	42350	41750	470	12500	1000	31840	50	1	46957120	19886	20.23	0.92	12	0.06	2093.00	45990.00	55800	20220908	-24.10	40200	20221229	5.35	54500	-22.29	20230630	40850	3.67	20230102	55800	-24.10	20220908	40200	5.35	20221229	0.94	Y	204320	1000	469 억	11904450	N	N	7434	N	N
18	20230829	160936	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	400	2	0.96	7578251950	180987	136.32	41800	42200	41600	53900	29050	41500	41871.79	25.29	0	36887	42000	41750	41350	41100	40700	41825	41175	470	12400	1000	31540	50	1	46957120	19675	20.02	0.91	12	0.39	2093.00	45990.00	55800	20220908	-24.91	40200	20221229	4.23	54500	-23.12	20230630	40850	2.57	20230102	55800	-24.91	20220908	40200	4.23	20221229	0.93	Y	204320	1000	469 억	11877183	N	N	7434	N	N
19	20230829	151153	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41800	300	2	0.72	7197260250	171879	129.46	41800	42200	41600	53900	29050	41500	41873.99	25.29	0	33528	42000	41750	41350	41100	40700	41825	41175	470	12400	1000	31540	50	1	46957120	19628	19.97	0.91	12	0.37	2093.00	45990.00	55800	20220908	-25.09	40200	20221229	3.98	54500	-23.30	20230630	40850	2.33	20230102	55800	-25.09	20220908	40200	3.98	20221229	0.93	Y	204320	1000	469 억	11877183	N	N	14436	N	N
20	20230829	141318	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	400	2	0.96	6160863200	147118	110.81	41800	42200	41600	53900	29050	41500	41877.02	25.29	0	29288	42000	41750	41350	41100	40700	41825	41175	470	12400	1000	31540	50	1	46957120	19675	20.02	0.91	12	0.31	2093.00	45990.00	55800	20220908	-24.91	40200	20221229	4.23	54500	-23.12	20230630	40850	2.57	20230102	55800	-24.91	20220908	40200	4.23	20221229	0.93	Y	204320	1000	469 억	11877183	N	N	14436	N	N
21	20230829	131222	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	350	2	0.84	5049818150	120511	90.77	41800	42200	41600	53900	29050	41500	41903.38	25.29	0	25533	42000	41750	41350	41100	40700	41825	41175	470	12400	1000	31540	50	1	46957120	19652	20.00	0.91	12	0.26	2093.00	45990.00	55800	20220908	-25.00	40200	20221229	4.10	54500	-23.21	20230630	40850	2.45	20230102	55800	-25.00	20220908	40200	4.10	20221229	0.93	Y	204320	1000	469 억	11877183	N	N	14436	N	N
22	20230829	121309	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	350	2	0.84	4408130850	105160	79.21	41800	42200	41600	53900	29050	41500	41918.32	25.29	0	21928	42000	41750	41350	41100	40700	41825	41175	470	12400	1000	31540	50	1	46957120	19652	20.00	0.91	12	0.22	2093.00	45990.00	55800	20220908	-25.00	40200	20221229	4.10	54500	-23.21	20230630	40850	2.45	20230102	55800	-25.00	20220908	40200	4.10	20221229	0.93	Y	204320	1000	469 억	11877183	N	N	14436	N	N
23	20230829	111947	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	450	2	1.08	3468682550	82709	62.30	41800	42200	41600	53900	29050	41500	41938.39	25.29	0	19675	42000	41750	41350	41100	40700	41825	41175	470	12400	1000	31540	50	1	46957120	19699	20.04	0.91	12	0.18	2093.00	45990.00	55800	20220908	-24.82	40200	20221229	4.35	54500	-23.03	20230630	40850	2.69	20230102	55800	-24.82	20220908	40200	4.35	20221229	0.93	Y	204320	1000	469 억	11877183	N	N	14436	N	N
24	20230829	101408	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42050	550	2	1.33	1659350850	39676	29.88	41800	42100	41600	53900	29050	41500	41822.53	25.29	0	7569	42000	41750	41350	41100	40700	41825	41175	470	12400	1000	31540	50	1	46957120	19745	20.09	0.91	12	0.08	2093.00	45990.00	55800	20220908	-24.64	40200	20221229	4.60	54500	-22.84	20230630	40850	2.94	20230102	55800	-24.64	20220908	40200	4.60	20221229	0.93	Y	204320	1000	469 억	11877183	N	N	14436	N	N
25	20230829	090921	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41700	200	2	0.48	338871750	8115	6.11	41800	41850	41650	53900	29050	41500	41758.69	25.29	0	-1229	42000	41750	41350	41100	40700	41825	41175	470	12400	1000	31540	50	1	46957120	19581	19.92	0.91	12	0.02	2093.00	45990.00	55800	20220908	-25.27	40200	20221229	3.73	54500	-23.49	20230630	40850	2.08	20230102	55800	-25.27	20220908	40200	3.73	20221229	0.93	Y	204320	1000	469 억	11877183	N	N	14436	N	N
26	20230828	160909	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41500	400	2	0.97	5449172600	131785	112.16	41500	41600	40950	53400	28800	41100	41348.90	25.25	0	19926	41533	41316	41133	40916	40733	41425	41025	470	12300	1000	31230	50	1	46957120	19487	19.83	0.90	12	0.28	2093.00	45990.00	55800	20220908	-25.63	40200	20221229	3.23	54500	-23.85	20230630	40850	1.59	20230102	55800	-25.63	20220908	40200	3.23	20221229	0.92	Y	204320	1000	469 억	11856788	N	N	14436	N	N
27	20230828	150919	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41400	300	2	0.73	4970263200	120232	102.33	41500	41600	40950	53400	28800	41100	41338.99	25.25	0	21482	41533	41316	41133	40916	40733	41425	41025	470	12300	1000	31230	50	1	46957120	19440	19.78	0.90	12	0.26	2093.00	45990.00	55800	20220908	-25.81	40200	20221229	2.99	54500	-24.04	20230630	40850	1.35	20230102	55800	-25.81	20220908	40200	2.99	20221229	0.92	Y	204320	1000	469 억	11856788	N	N	7635	N	N
28	20230828	140920	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41400	300	2	0.73	4135099800	100050	85.15	41500	41600	40950	53400	28800	41100	41330.39	25.25	0	13193	41533	41316	41133	40916	40733	41425	41025	470	12300	1000	31230	50	1	46957120	19440	19.78	0.90	12	0.21	2093.00	45990.00	55800	20220908	-25.81	40200	20221229	2.99	54500	-24.04	20230630	40850	1.35	20230102	55800	-25.81	20220908	40200	2.99	20221229	0.92	Y	204320	1000	469 억	11856788	N	N	7635	N	N
29	20230828	130928	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41450	350	2	0.85	3645606150	88223	75.08	41500	41600	40950	53400	28800	41100	41322.69	25.25	0	11846	41533	41316	41133	40916	40733	41425	41025	470	12300	1000	31230	50	1	46957120	19464	19.80	0.90	12	0.19	2093.00	45990.00	55800	20220908	-25.72	40200	20221229	3.11	54500	-23.94	20230630	40850	1.47	20230102	55800	-25.72	20220908	40200	3.11	20221229	0.92	Y	204320	1000	469 억	11856788	N	N	7635	N	N
30	20230828	120920	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41500	400	2	0.97	3305016150	80001	68.09	41500	41600	40950	53400	28800	41100	41312.25	25.25	0	7781	41533	41316	41133	40916	40733	41425	41025	470	12300	1000	31230	50	1	46957120	19487	19.83	0.90	12	0.17	2093.00	45990.00	55800	20220908	-25.63	40200	20221229	3.23	54500	-23.85	20230630	40850	1.59	20230102	55800	-25.63	20220908	40200	3.23	20221229	0.92	Y	204320	1000	469 억	11856788	N	N	7635	N	N
31	20230828	110916	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41350	250	2	0.61	2686029650	65047	55.36	41500	41600	40950	53400	28800	41100	41293.75	25.25	0	1389	41533	41316	41133	40916	40733	41425	41025	470	12300	1000	31230	50	1	46957120	19417	19.76	0.90	12	0.14	2093.00	45990.00	55800	20220908	-25.90	40200	20221229	2.86	54500	-24.13	20230630	40850	1.22	20230102	55800	-25.90	20220908	40200	2.86	20221229	0.92	Y	204320	1000	469 억	11856788	N	N	7635	N	N
32	20230828	100907	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41400	300	2	0.73	1787517850	43330	36.88	41500	41600	40950	53400	28800	41100	41253.67	25.25	0	-2430	41533	41316	41133	40916	40733	41425	41025	470	12300	1000	31230	50	1	46957120	19440	19.78	0.90	12	0.09	2093.00	45990.00	55800	20220908	-25.81	40200	20221229	2.99	54500	-24.04	20230630	40850	1.35	20230102	55800	-25.81	20220908	40200	2.99	20221229	0.92	Y	204320	1000	469 억	11856788	N	N	7635	N	N
33	20230828	090919	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41050	-50	5	-0.12	547819900	13330	11.34	41500	41600	40950	53400	28800	41100	41096.76	25.25	0	-4960	41533	41316	41133	40916	40733	41425	41025	470	12300	1000	31230	50	1	46957120	19276	19.61	0.89	12	0.03	2093.00	45990.00	55800	20220908	-26.43	40200	20221229	2.11	54500	-24.68	20230630	40850	0.49	20230102	55800	-26.43	20220908	40200	2.11	20221229	0.92	Y	204320	1000	469 억	11856788	N	N	7635	N	N
34	20230825	160913	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41100	-500	5	-1.20	4809941250	117103	93.36	41050	41350	40950	54000	29150	41600	41074.37	25.29	0	-25156	42100	41850	41550	41300	41000	41700	41150	470	12400	1000	31610	50	1	46957120	19299	19.64	0.89	12	0.25	2093.00	45990.00	55800	20220908	-26.34	40200	20221229	2.24	54500	-24.59	20230630	40850	0.61	20230102	55800	-26.34	20220908	40200	2.24	20221229	0.91	Y	204320	1000	469 억	11873390	N	N	7635	N	N
35	20230825	150919	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41050	-550	5	-1.32	4417001450	107538	85.73	41050	41350	40950	54000	29150	41600	41073.80	25.29	0	-26780	42100	41850	41550	41300	41000	41700	41150	470	12400	1000	31610	50	1	46957120	19276	19.61	0.89	12	0.23	2093.00	45990.00	55800	20220908	-26.43	40200	20221229	2.11	54500	-24.68	20230630	40850	0.49	20230102	55800	-26.43	20220908	40200	2.11	20221229	0.91	Y	204320	1000	469 억	11873390	N	N	6619	N	N
36	20230825	140917	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41100	-500	5	-1.20	3567933900	86846	69.24	41050	41350	40950	54000	29150	41600	41083.38	25.29	0	-19255	42100	41850	41550	41300	41000	41700	41150	470	12400	1000	31610	50	1	46957120	19299	19.64	0.89	12	0.18	2093.00	45990.00	55800	20220908	-26.34	40200	20221229	2.24	54500	-24.59	20230630	40850	0.61	20230102	55800	-26.34	20220908	40200	2.24	20221229	0.91	Y	204320	1000	469 억	11873390	N	N	6619	N	N
37	20230825	130912	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41100	-500	5	-1.20	3076207600	74875	59.69	41050	41350	40950	54000	29150	41600	41084.49	25.29	0	-18359	42100	41850	41550	41300	41000	41700	41150	470	12400	1000	31610	50	1	46957120	19299	19.64	0.89	12	0.16	2093.00	45990.00	55800	20220908	-26.34	40200	20221229	2.24	54500	-24.59	20230630	40850	0.61	20230102	55800	-26.34	20220908	40200	2.24	20221229	0.91	Y	204320	1000	469 억	11873390	N	N	6619	N	N
38	20230825	120913	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41000	-600	5	-1.44	2733259950	66525	53.04	41050	41350	40950	54000	29150	41600	41086.11	25.29	0	-17710	42100	41850	41550	41300	41000	41700	41150	470	12400	1000	31610	50	1	46957120	19252	19.59	0.89	12	0.14	2093.00	45990.00	55800	20220908	-26.52	40200	20221229	1.99	54500	-24.77	20230630	40850	0.37	20230102	55800	-26.52	20220908	40200	1.99	20221229	0.91	Y	204320	1000	469 억	11873390	N	N	6619	N	N
39	20230825	110914	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41050	-550	5	-1.32	2371598750	57717	46.01	41050	41350	40950	54000	29150	41600	41090.01	25.29	0	-16309	42100	41850	41550	41300	41000	41700	41150	470	12400	1000	31610	50	1	46957120	19276	19.61	0.89	12	0.12	2093.00	45990.00	55800	20220908	-26.43	40200	20221229	2.11	54500	-24.68	20230630	40850	0.49	20230102	55800	-26.43	20220908	40200	2.11	20221229	0.91	Y	204320	1000	469 억	11873390	N	N	6619	N	N
40	20230825	100918	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41100	-500	5	-1.20	1272933550	30948	24.67	41050	41350	40950	54000	29150	41600	41131.17	25.29	0	-4915	42100	41850	41550	41300	41000	41700	41150	470	12400	1000	31610	50	1	46957120	19299	19.64	0.89	12	0.07	2093.00	45990.00	55800	20220908	-26.34	40200	20221229	2.24	54500	-24.59	20230630	40850	0.61	20230102	55800	-26.34	20220908	40200	2.24	20221229	0.91	Y	204320	1000	469 억	11873390	N	N	6619	N	N
41	20230825	090912	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41200	-400	5	-0.96	319701900	7788	6.21	41050	41200	40950	54000	29150	41600	41049.66	25.29	0	-683	42100	41850	41550	41300	41000	41700	41150	470	12400	1000	31610	50	1	46957120	19346	19.68	0.90	12	0.02	2093.00	45990.00	55800	20220908	-26.16	40200	20221229	2.49	54500	-24.40	20230630	40850	0.86	20230102	55800	-26.16	20220908	40200	2.49	20221229	0.91	Y	204320	1000	469 억	11873390	N	N	6619	N	N
42	20230824	160907	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41600	250	2	0.60	5120710750	123463	75.86	41700	41800	41250	53700	28950	41350	41475.30	25.23	0	3128	42050	41700	41400	41050	40750	41550	40900	470	12350	1000	31420	50	1	46957120	19534	19.88	0.90	12	0.26	2093.00	45990.00	55800	20220908	-25.45	40200	20221229	3.48	54500	-23.67	20230630	40850	1.84	20230102	55800	-25.45	20220908	40200	3.48	20221229	0.92	Y	204320	1000	469 억	11847516	N	N	6619	N	N
43	20230824	150906	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41500	150	2	0.36	4531280000	109287	67.15	41700	41800	41250	53700	28950	41350	41462.21	25.23	0	28	42050	41700	41400	41050	40750	41550	40900	470	12350	1000	31420	50	1	46957120	19487	19.83	0.90	12	0.23	2093.00	45990.00	55800	20220908	-25.63	40200	20221229	3.23	54500	-23.85	20230630	40850	1.59	20230102	55800	-25.63	20220908	40200	3.23	20221229	0.92	Y	204320	1000	469 억	11847516	N	N	6498	N	N
44	20230824	140906	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41450	100	2	0.24	3983564350	96075	59.03	41700	41800	41250	53700	28950	41350	41463.07	25.23	0	-2594	42050	41700	41400	41050	40750	41550	40900	470	12350	1000	31420	50	1	46957120	19464	19.80	0.90	12	0.20	2093.00	45990.00	55800	20220908	-25.72	40200	20221229	3.11	54500	-23.94	20230630	40850	1.47	20230102	55800	-25.72	20220908	40200	3.11	20221229	0.92	Y	204320	1000	469 억	11847516	N	N	6498	N	N
45	20230824	130910	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41400	50	2	0.12	3376183050	81398	50.01	41700	41800	41250	53700	28950	41350	41477.47	25.23	0	-2667	42050	41700	41400	41050	40750	41550	40900	470	12350	1000	31420	50	1	46957120	19440	19.78	0.90	12	0.17	2093.00	45990.00	55800	20220908	-25.81	40200	20221229	2.99	54500	-24.04	20230630	40850	1.35	20230102	55800	-25.81	20220908	40200	2.99	20221229	0.92	Y	204320	1000	469 억	11847516	N	N	6498	N	N
46	20230824	120913	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41450	100	2	0.24	2833957400	68311	41.97	41700	41800	41250	53700	28950	41350	41486.11	25.23	0	-3445	42050	41700	41400	41050	40750	41550	40900	470	12350	1000	31420	50	1	46957120	19464	19.80	0.90	12	0.15	2093.00	45990.00	55800	20220908	-25.72	40200	20221229	3.11	54500	-23.94	20230630	40850	1.47	20230102	55800	-25.72	20220908	40200	3.11	20221229	0.92	Y	204320	1000	469 억	11847516	N	N	6498	N	N
47	20230824	110909	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41400	50	2	0.12	2203226400	53099	32.62	41700	41800	41250	53700	28950	41350	41492.80	25.23	0	-6740	42050	41700	41400	41050	40750	41550	40900	470	12350	1000	31420	50	1	46957120	19440	19.78	0.90	12	0.11	2093.00	45990.00	55800	20220908	-25.81	40200	20221229	2.99	54500	-24.04	20230630	40850	1.35	20230102	55800	-25.81	20220908	40200	2.99	20221229	0.92	Y	204320	1000	469 억	11847516	N	N	6498	N	N
48	20230824	100904	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41400	50	2	0.12	1542882300	37175	22.84	41700	41800	41250	53700	28950	41350	41503.22	25.23	0	-6585	42050	41700	41400	41050	40750	41550	40900	470	12350	1000	31420	50	1	46957120	19440	19.78	0.90	12	0.08	2093.00	45990.00	55800	20220908	-25.81	40200	20221229	2.99	54500	-24.04	20230630	40850	1.35	20230102	55800	-25.81	20220908	40200	2.99	20221229	0.92	Y	204320	1000	469 억	11847516	N	N	6498	N	N
49	20230824	090908	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41650	300	2	0.73	278768550	6692	4.11	41700	41800	41550	53700	28950	41350	41656.99	25.23	0	403	42050	41700	41400	41050	40750	41550	40900	470	12350	1000	31420	50	1	46957120	19558	19.90	0.91	12	0.01	2093.00	45990.00	55800	20220908	-25.36	40200	20221229	3.61	54500	-23.58	20230630	40850	1.96	20230102	55800	-25.36	20220908	40200	3.61	20221229	0.92	Y	204320	1000	469 억	11847516	N	N	6498	N	N
50	20230823	160904	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41350	-450	5	-1.08	6680434050	161600	137.63	41550	41750	41100	54300	29300	41800	41339.30	25.21	0	9181	42533	42166	41783	41416	41033	42175	41425	470	12500	1000	31760	50	1	46957120	19417	19.76	0.90	12	0.34	2093.00	45990.00	55800	20220908	-25.90	40200	20221229	2.86	54500	-24.13	20230630	40850	1.22	20230102	55800	-25.90	20220908	40200	2.86	20221229	0.91	Y	204320	1000	469 억	11836711	N	N	6498	N	N
51	20230823	150902	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41300	-500	5	-1.20	6192446600	149787	127.57	41550	41750	41100	54300	29300	41800	41341.68	25.21	0	4789	42533	42166	41783	41416	41033	42175	41425	470	12500	1000	31760	50	1	46957120	19393	19.73	0.90	12	0.32	2093.00	45990.00	55800	20220908	-25.99	40200	20221229	2.74	54500	-24.22	20230630	40850	1.10	20230102	55800	-25.99	20220908	40200	2.74	20221229	0.91	Y	204320	1000	469 억	11836711	N	N	5665	N	N
52	20230823	140911	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41350	-450	5	-1.08	5563930000	134594	114.63	41550	41750	41100	54300	29300	41800	41338.62	25.21	0	1244	42533	42166	41783	41416	41033	42175	41425	470	12500	1000	31760	50	1	46957120	19417	19.76	0.90	12	0.29	2093.00	45990.00	55800	20220908	-25.90	40200	20221229	2.86	54500	-24.13	20230630	40850	1.22	20230102	55800	-25.90	20220908	40200	2.86	20221229	0.91	Y	204320	1000	469 억	11836711	N	N	5665	N	N
53	20230823	130902	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41200	-600	5	-1.44	4780418150	115595	98.45	41550	41750	41100	54300	29300	41800	41354.89	25.21	0	-1320	42533	42166	41783	41416	41033	42175	41425	470	12500	1000	31760	50	1	46957120	19346	19.68	0.90	12	0.25	2093.00	45990.00	55800	20220908	-26.16	40200	20221229	2.49	54500	-24.40	20230630	40850	0.86	20230102	55800	-26.16	20220908	40200	2.49	20221229	0.91	Y	204320	1000	469 억	11836711	N	N	5665	N	N
54	20230823	120909	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41200	-600	5	-1.44	4014857850	97012	82.62	41550	41750	41200	54300	29300	41800	41385.17	25.21	0	-4446	42533	42166	41783	41416	41033	42175	41425	470	12500	1000	31760	50	1	46957120	19346	19.68	0.90	12	0.21	2093.00	45990.00	55800	20220908	-26.16	40200	20221229	2.49	54500	-24.40	20230630	40850	0.86	20230102	55800	-26.16	20220908	40200	2.49	20221229	0.91	Y	204320	1000	469 억	11836711	N	N	5665	N	N
55	20230823	110903	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41250	-550	5	-1.32	3105712750	74978	63.86	41550	41750	41200	54300	29300	41800	41421.65	25.21	0	-2527	42533	42166	41783	41416	41033	42175	41425	470	12500	1000	31760	50	1	46957120	19370	19.71	0.90	12	0.16	2093.00	45990.00	55800	20220908	-26.08	40200	20221229	2.61	54500	-24.31	20230630	40850	0.98	20230102	55800	-26.08	20220908	40200	2.61	20221229	0.91	Y	204320	1000	469 억	11836711	N	N	5665	N	N
56	20230823	100904	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41600	-200	5	-0.48	1690035300	40805	34.75	41550	41750	41200	54300	29300	41800	41417.36	25.21	0	-7529	42533	42166	41783	41416	41033	42175	41425	470	12500	1000	31760	50	1	46957120	19534	19.88	0.90	12	0.09	2093.00	45990.00	55800	20220908	-25.45	40200	20221229	3.48	54500	-23.67	20230630	40850	1.84	20230102	55800	-25.45	20220908	40200	3.48	20221229	0.91	Y	204320	1000	469 억	11836711	N	N	5665	N	N
57	20230823	090911	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41400	-400	5	-0.96	707663650	17134	14.59	41550	41650	41200	54300	29300	41800	41301.72	25.21	0	-8609	42533	42166	41783	41416	41033	42175	41425	470	12500	1000	31760	50	1	46957120	19440	19.78	0.90	12	0.04	2093.00	45990.00	55800	20220908	-25.81	40200	20221229	2.99	54500	-24.04	20230630	40850	1.35	20230102	55800	-25.81	20220908	40200	2.99	20221229	0.91	Y	204320	1000	469 억	11836711	N	N	5665	N	N
58	20230822	160858	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41800	300	2	0.72	4844190000	115952	66.98	41800	42150	41400	53900	29050	41500	41777.53	25.17	0	5338	43000	42250	41750	41000	40500	42000	40750	470	12400	1000	31540	50	1	46957120	19628	19.97	0.91	12	0.25	2093.00	45990.00	55800	20220908	-25.09	40200	20221229	3.98	54500	-23.30	20230630	40850	2.33	20230102	55800	-25.09	20220908	40200	3.98	20221229	0.89	Y	204320	1000	469 억	11818290	N	N	5665	N	N
59	20230822	150900	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41650	150	2	0.36	4295566650	102801	59.39	41800	42150	41400	53900	29050	41500	41785.26	25.17	0	4519	43000	42250	41750	41000	40500	42000	40750	470	12400	1000	31540	50	1	46957120	19558	19.90	0.91	12	0.22	2093.00	45990.00	55800	20220908	-25.36	40200	20221229	3.61	54500	-23.58	20230630	40850	1.96	20230102	55800	-25.36	20220908	40200	3.61	20221229	0.89	Y	204320	1000	469 억	11818290	N	N	12188	N	N
60	20230822	140901	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41700	200	2	0.48	2836813550	67694	39.11	41800	42150	41700	53900	29050	41500	41906.43	25.17	0	1176	43000	42250	41750	41000	40500	42000	40750	470	12400	1000	31540	50	1	46957120	19581	19.92	0.91	12	0.14	2093.00	45990.00	55800	20220908	-25.27	40200	20221229	3.73	54500	-23.49	20230630	40850	2.08	20230102	55800	-25.27	20220908	40200	3.73	20221229	0.89	Y	204320	1000	469 억	11818290	N	N	12188	N	N
61	20230822	130857	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	400	2	0.96	2349612050	56043	32.38	41800	42150	41700	53900	29050	41500	41925.17	25.17	0	2133	43000	42250	41750	41000	40500	42000	40750	470	12400	1000	31540	50	1	46957120	19675	20.02	0.91	12	0.12	2093.00	45990.00	55800	20220908	-24.91	40200	20221229	4.23	54500	-23.12	20230630	40850	2.57	20230102	55800	-24.91	20220908	40200	4.23	20221229	0.89	Y	204320	1000	469 억	11818290	N	N	12188	N	N
62	20230822	120846	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	450	2	1.08	2092487400	49911	28.83	41800	42150	41700	53900	29050	41500	41924.37	25.17	0	2081	43000	42250	41750	41000	40500	42000	40750	470	12400	1000	31540	50	1	46957120	19699	20.04	0.91	12	0.11	2093.00	45990.00	55800	20220908	-24.82	40200	20221229	4.35	54500	-23.03	20230630	40850	2.69	20230102	55800	-24.82	20220908	40200	4.35	20221229	0.89	Y	204320	1000	469 억	11818290	N	N	12188	N	N
63	20230822	110858	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	350	2	0.84	1798599100	42904	24.79	41800	42150	41700	53900	29050	41500	41921.48	25.17	0	1598	43000	42250	41750	41000	40500	42000	40750	470	12400	1000	31540	50	1	46957120	19652	20.00	0.91	12	0.09	2093.00	45990.00	55800	20220908	-25.00	40200	20221229	4.10	54500	-23.21	20230630	40850	2.45	20230102	55800	-25.00	20220908	40200	4.10	20221229	0.89	Y	204320	1000	469 억	11818290	N	N	12188	N	N
64	20230822	100855	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41800	300	2	0.72	1300736350	31010	17.91	41800	42150	41700	53900	29050	41500	41945.71	25.17	0	1139	43000	42250	41750	41000	40500	42000	40750	470	12400	1000	31540	50	1	46957120	19628	19.97	0.91	12	0.07	2093.00	45990.00	55800	20220908	-25.09	40200	20221229	3.98	54500	-23.30	20230630	40850	2.33	20230102	55800	-25.09	20220908	40200	3.98	20221229	0.89	Y	204320	1000	469 억	11818290	N	N	12188	N	N
65	20230822	090856	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42000	500	2	1.20	496790900	11830	6.83	41800	42150	41800	53900	29050	41500	41994.16	25.17	0	178	43000	42250	41750	41000	40500	42000	40750	470	12400	1000	31540	50	1	46957120	19722	20.07	0.91	12	0.03	2093.00	45990.00	55800	20220908	-24.73	40200	20221229	4.48	54500	-22.94	20230630	40850	2.82	20230102	55800	-24.73	20220908	40200	4.48	20221229	0.89	Y	204320	1000	469 억	11818290	N	N	12188	N	N
66	20230821	160852	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41500	-800	5	-1.89	7174224250	172042	77.82	42500	42500	41250	54900	29650	42300	41700.41	25.24	0	-32213	43066	42682	41916	41532	40766	42875	41725	470	12600	1000	32140	50	1	46957120	19487	19.83	0.90	12	0.37	2093.00	45990.00	55800	20220908	-25.63	40200	20221229	3.23	54500	-23.85	20230630	40850	1.59	20230102	55800	-25.63	20220908	40200	3.23	20221229	0.90	Y	204320	1000	469 억	11852125	N	N	12188	N	N
67	20230821	150900	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41500	-800	5	-1.89	6717802250	161034	72.84	42500	42500	41250	54900	29650	42300	41716.61	25.24	0	-34791	43066	42682	41916	41532	40766	42875	41725	470	12600	1000	32140	50	1	46957120	19487	19.83	0.90	12	0.34	2093.00	45990.00	55800	20220908	-25.63	40200	20221229	3.23	54500	-23.85	20230630	40850	1.59	20230102	55800	-25.63	20220908	40200	3.23	20221229	0.90	Y	204320	1000	469 억	11852125	N	N	42281	N	N
68	20230821	140856	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	-450	5	-1.06	3782479100	90220	40.81	42500	42500	41500	54900	29650	42300	41924.99	25.24	0	-30347	43066	42682	41916	41532	40766	42875	41725	470	12600	1000	32140	50	1	46957120	19652	20.00	0.91	12	0.19	2093.00	45990.00	55800	20220908	-25.00	40200	20221229	4.10	54500	-23.21	20230630	40850	2.45	20230102	55800	-25.00	20220908	40200	4.10	20221229	0.90	Y	204320	1000	469 억	11852125	N	N	42281	N	N
69	20230821	130905	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	-350	5	-0.83	3296536950	78608	35.56	42500	42500	41500	54900	29650	42300	41936.33	25.24	0	-25543	43066	42682	41916	41532	40766	42875	41725	470	12600	1000	32140	50	1	46957120	19699	20.04	0.91	12	0.17	2093.00	45990.00	55800	20220908	-24.82	40200	20221229	4.35	54500	-23.03	20230630	40850	2.69	20230102	55800	-24.82	20220908	40200	4.35	20221229	0.90	Y	204320	1000	469 억	11852125	N	N	42281	N	N
70	20230821	120902	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	-400	5	-0.95	3056603050	72887	32.97	42500	42500	41500	54900	29650	42300	41936.10	25.24	0	-23549	43066	42682	41916	41532	40766	42875	41725	470	12600	1000	32140	50	1	46957120	19675	20.02	0.91	12	0.16	2093.00	45990.00	55800	20220908	-24.91	40200	20221229	4.23	54500	-23.12	20230630	40850	2.57	20230102	55800	-24.91	20220908	40200	4.23	20221229	0.90	Y	204320	1000	469 억	11852125	N	N	42281	N	N
71	20230821	110855	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	-400	5	-0.95	2837093150	67652	30.60	42500	42500	41500	54900	29650	42300	41936.48	25.24	0	-22713	43066	42682	41916	41532	40766	42875	41725	470	12600	1000	32140	50	1	46957120	19675	20.02	0.91	12	0.14	2093.00	45990.00	55800	20220908	-24.91	40200	20221229	4.23	54500	-23.12	20230630	40850	2.57	20230102	55800	-24.91	20220908	40200	4.23	20221229	0.90	Y	204320	1000	469 억	11852125	N	N	42281	N	N
72	20230821	100853	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42200	-100	5	-0.24	2090692450	49871	22.56	42500	42500	41500	54900	29650	42300	41921.88	25.24	0	-18675	43066	42682	41916	41532	40766	42875	41725	470	12600	1000	32140	50	1	46957120	19816	20.16	0.92	12	0.11	2093.00	45990.00	55800	20220908	-24.37	40200	20221229	4.98	54500	-22.57	20230630	40850	3.30	20230102	55800	-24.37	20220908	40200	4.98	20221229	0.90	Y	204320	1000	469 억	11852125	N	N	42281	N	N
73	20230821	090901	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41800	-500	5	-1.18	1106063250	26420	11.95	42500	42500	41500	54900	29650	42300	41864.34	25.24	0	-16298	43066	42682	41916	41532	40766	42875	41725	470	12600	1000	32140	50	1	46957120	19628	19.97	0.91	12	0.06	2093.00	45990.00	55800	20220908	-25.09	40200	20221229	3.98	54500	-23.30	20230630	40850	2.33	20230102	55800	-25.09	20220908	40200	3.98	20221229	0.90	Y	204320	1000	469 억	11852125	N	N	42281	N	N
74	20230818	160855	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42300	300	2	0.71	9221113700	219852	86.93	41350	42300	41150	54600	29400	42000	41942.10	25.23	0	16795	42733	42366	41633	41266	40533	42550	41450	470	12600	1000	31920	50	1	46957120	19863	20.21	0.92	12	0.47	2093.00	45990.00	56200	20220817	-24.73	40200	20221229	5.22	54500	-22.39	20230630	40850	3.55	20230102	55800	-24.19	20220908	40200	5.22	20221229	0.91	Y	204320	1000	469 억	11847902	N	N	42281	N	N
75	20230818	150846	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42000	0	3	0.00	6760835400	161622	63.91	41350	42200	41150	54600	29400	42000	41831.16	25.23	0	8106	42733	42366	41633	41266	40533	42550	41450	470	12600	1000	31920	50	1	46957120	19722	20.07	0.91	12	0.34	2093.00	45990.00	56200	20220817	-25.27	40200	20221229	4.48	54500	-22.94	20230630	40850	2.82	20230102	55800	-24.73	20220908	40200	4.48	20221229	0.91	Y	204320	1000	469 억	11847902	N	N	15491	N	N
76	20230818	140853	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	-100	5	-0.24	5628235600	134579	53.21	41350	42200	41150	54600	29400	42000	41821.05	25.23	0	2948	42733	42366	41633	41266	40533	42550	41450	470	12600	1000	31920	50	1	46957120	19675	20.02	0.91	12	0.29	2093.00	45990.00	56200	20220817	-25.44	40200	20221229	4.23	54500	-23.12	20230630	40850	2.57	20230102	55800	-24.91	20220908	40200	4.23	20221229	0.91	Y	204320	1000	469 억	11847902	N	N	15491	N	N
77	20230818	130846	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	-50	5	-0.12	4599786850	110041	43.51	41350	42200	41150	54600	29400	42000	41800.66	25.23	0	-889	42733	42366	41633	41266	40533	42550	41450	470	12600	1000	31920	50	1	46957120	19699	20.04	0.91	12	0.23	2093.00	45990.00	56200	20220817	-25.36	40200	20221229	4.35	54500	-23.03	20230630	40850	2.69	20230102	55800	-24.82	20220908	40200	4.35	20221229	0.91	Y	204320	1000	469 억	11847902	N	N	15491	N	N
78	20230818	120858	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	-50	5	-0.12	3888214650	93074	36.80	41350	42200	41150	54600	29400	42000	41775.52	25.23	0	-6404	42733	42366	41633	41266	40533	42550	41450	470	12600	1000	31920	50	1	46957120	19699	20.04	0.91	12	0.20	2093.00	45990.00	56200	20220817	-25.36	40200	20221229	4.35	54500	-23.03	20230630	40850	2.69	20230102	55800	-24.82	20220908	40200	4.35	20221229	0.91	Y	204320	1000	469 억	11847902	N	N	15491	N	N
79	20230818	110850	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42000	0	3	0.00	2943886300	70559	27.90	41350	42200	41150	54600	29400	42000	41722.34	25.23	0	-7553	42733	42366	41633	41266	40533	42550	41450	470	12600	1000	31920	50	1	46957120	19722	20.07	0.91	12	0.15	2093.00	45990.00	56200	20220817	-25.27	40200	20221229	4.48	54500	-22.94	20230630	40850	2.82	20230102	55800	-24.73	20220908	40200	4.48	20221229	0.91	Y	204320	1000	469 억	11847902	N	N	15491	N	N
80	20230818	100854	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41650	-350	5	-0.83	1774493500	42745	16.90	41350	42000	41150	54600	29400	42000	41513.48	25.23	0	-7310	42733	42366	41633	41266	40533	42550	41450	470	12600	1000	31920	50	1	46957120	19558	19.90	0.91	12	0.09	2093.00	45990.00	56200	20220817	-25.89	40200	20221229	3.61	54500	-23.58	20230630	40850	1.96	20230102	55800	-25.36	20220908	40200	3.61	20221229	0.91	Y	204320	1000	469 억	11847902	N	N	15491	N	N
81	20230818	090858	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41350	-650	5	-1.55	415562550	10068	3.98	41350	41400	41150	54600	29400	42000	41275.58	25.23	0	-2446	42733	42366	41633	41266	40533	42550	41450	470	12600	1000	31920	50	1	46957120	19417	19.76	0.90	12	0.02	2093.00	45990.00	56200	20220817	-26.42	40200	20221229	2.86	54500	-24.13	20230630	40850	1.22	20230102	55800	-25.90	20220908	40200	2.86	20221229	0.91	Y	204320	1000	469 억	11847902	N	N	15491	N	N
82	20230817	160854	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42000	50	2	0.12	10484421950	252261	72.58	41200	42000	40900	54500	29400	41950	41560.86	25.16	0	35290	43816	42882	42066	41132	40316	42475	40725	470	12550	1000	31880	50	1	46957120	19722	20.07	0.91	12	0.54	2093.00	45990.00	56600	20220816	-25.80	40200	20221229	4.48	54500	-22.94	20230630	40850	2.82	20230102	56200	-25.27	20220817	40200	4.48	20221229	0.93	Y	204320	1000	469 억	11812992	N	N	15491	N	N
83	20230817	150900	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	0	3	0.00	9477404850	228262	65.68	41200	41950	40900	54500	29400	41950	41519.84	25.16	0	31174	43816	42882	42066	41132	40316	42475	40725	470	12550	1000	31880	50	1	46957120	19699	20.04	0.91	12	0.49	2093.00	45990.00	56600	20220816	-25.88	40200	20221229	4.35	54500	-23.03	20230630	40850	2.69	20230102	56200	-25.36	20220817	40200	4.35	20221229	0.93	Y	204320	1000	469 억	11812992	N	N	23185	N	N
84	20230817	140852	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	-100	5	-0.24	7194420350	173576	49.94	41200	41950	40900	54500	29400	41950	41448.23	25.16	0	6423	43816	42882	42066	41132	40316	42475	40725	470	12550	1000	31880	50	1	46957120	19652	20.00	0.91	12	0.37	2093.00	45990.00	56600	20220816	-26.06	40200	20221229	4.10	54500	-23.21	20230630	40850	2.45	20230102	56200	-25.53	20220817	40200	4.10	20221229	0.93	Y	204320	1000	469 억	11812992	N	N	23185	N	N
85	20230817	130849	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	0	3	0.00	6465017650	156159	44.93	41200	41950	40900	54500	29400	41950	41400.21	25.16	0	-902	43816	42882	42066	41132	40316	42475	40725	470	12550	1000	31880	50	1	46957120	19699	20.04	0.91	12	0.33	2093.00	45990.00	56600	20220816	-25.88	40200	20221229	4.35	54500	-23.03	20230630	40850	2.69	20230102	56200	-25.36	20220817	40200	4.35	20221229	0.93	Y	204320	1000	469 억	11812992	N	N	23185	N	N
86	20230817	120853	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41750	-200	5	-0.48	5491954800	132860	38.23	41200	41800	40900	54500	29400	41950	41336.38	25.16	0	-3234	43816	42882	42066	41132	40316	42475	40725	470	12550	1000	31880	50	1	46957120	19605	19.95	0.91	12	0.28	2093.00	45990.00	56600	20220816	-26.24	40200	20221229	3.86	54500	-23.39	20230630	40850	2.20	20230102	56200	-25.71	20220817	40200	3.86	20221229	0.93	Y	204320	1000	469 억	11812992	N	N	23185	N	N
87	20230817	110852	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41600	-350	5	-0.83	4697585850	113796	32.74	41200	41750	40900	54500	29400	41950	41280.73	25.16	0	-9415	43816	42882	42066	41132	40316	42475	40725	470	12550	1000	31880	50	1	46957120	19534	19.88	0.90	12	0.24	2093.00	45990.00	56600	20220816	-26.50	40200	20221229	3.48	54500	-23.67	20230630	40850	1.84	20230102	56200	-25.98	20220817	40200	3.48	20221229	0.93	Y	204320	1000	469 억	11812992	N	N	23185	N	N
88	20230817	100848	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41550	-400	5	-0.95	3379929700	82049	23.61	41200	41600	40900	54500	29400	41950	41193.99	25.16	0	-14731	43816	42882	42066	41132	40316	42475	40725	470	12550	1000	31880	50	1	46957120	19511	19.85	0.90	12	0.17	2093.00	45990.00	56600	20220816	-26.59	40200	20221229	3.36	54500	-23.76	20230630	40850	1.71	20230102	56200	-26.07	20220817	40200	3.36	20221229	0.93	Y	204320	1000	469 억	11812992	N	N	23185	N	N
89	20230817	090846	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41100	-850	5	-2.03	854817400	20711	5.96	41200	41500	41100	54500	29400	41950	41273.43	25.16	0	-4670	43816	42882	42066	41132	40316	42475	40725	470	12550	1000	31880	50	1	46957120	19299	19.64	0.89	12	0.04	2093.00	45990.00	56600	20220816	-27.39	40200	20221229	2.24	54500	-24.59	20230630	40850	0.61	20230102	56200	-26.87	20220817	40200	2.24	20221229	0.93	Y	204320	1000	469 억	11812992	N	N	23185	N	N
90	20230816	160852	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	-1200	5	-2.78	14484959100	346661	146.67	42950	43000	41250	56000	30250	43150	41783.30	25.21	0	-28926	44683	43916	43533	42766	42383	43725	42575	470	12875	1000	32790	50	1	46957120	19699	20.04	0.91	12	0.74	2093.00	45990.00	57000	20220812	-26.40	40200	20221229	4.35	54500	-23.03	20230630	40850	2.69	20230102	56600	-25.88	20220816	40200	4.35	20221229	0.97	Y	204320	1000	469 억	11838607	N	N	23185	N	N
91	20230816	150854	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	-1250	5	-2.90	13545003750	324227	137.18	42950	43000	41250	56000	30250	43150	41775.48	25.21	0	-32487	44683	43916	43533	42766	42383	43725	42575	470	12875	1000	32790	50	1	46957120	19675	20.02	0.91	12	0.69	2093.00	45990.00	57000	20220812	-26.49	40200	20221229	4.23	54500	-23.12	20230630	40850	2.57	20230102	56600	-25.97	20220816	40200	4.23	20221229	0.97	Y	204320	1000	469 억	11838607	N	N	10924	N	N
92	20230816	140852	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41750	-1400	5	-3.24	11957151450	286199	121.09	42950	43000	41250	56000	30250	43150	41778.23	25.21	0	-44430	44683	43916	43533	42766	42383	43725	42575	470	12875	1000	32790	50	1	46957120	19605	19.95	0.91	12	0.61	2093.00	45990.00	57000	20220812	-26.75	40200	20221229	3.86	54500	-23.39	20230630	40850	2.20	20230102	56600	-26.24	20220816	40200	3.86	20221229	0.97	Y	204320	1000	469 억	11838607	N	N	10924	N	N
93	20230816	130849	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41750	-1400	5	-3.24	10902037100	260908	110.39	42950	43000	41250	56000	30250	43150	41783.98	25.21	0	-49524	44683	43916	43533	42766	42383	43725	42575	470	12875	1000	32790	50	1	46957120	19605	19.95	0.91	12	0.56	2093.00	45990.00	57000	20220812	-26.75	40200	20221229	3.86	54500	-23.39	20230630	40850	2.20	20230102	56600	-26.24	20220816	40200	3.86	20221229	0.97	Y	204320	1000	469 억	11838607	N	N	10924	N	N
94	20230816	120901	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41650	-1500	5	-3.48	9944693000	237985	100.69	42950	43000	41250	56000	30250	43150	41785.96	25.21	0	-51351	44683	43916	43533	42766	42383	43725	42575	470	12875	1000	32790	50	1	46957120	19558	19.90	0.91	12	0.51	2093.00	45990.00	57000	20220812	-26.93	40200	20221229	3.61	54500	-23.58	20230630	40850	1.96	20230102	56600	-26.41	20220816	40200	3.61	20221229	0.97	Y	204320	1000	469 억	11838607	N	N	10924	N	N
95	20230816	110857	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41650	-1500	5	-3.48	8842523150	211536	89.50	42950	43000	41250	56000	30250	43150	41800.28	25.21	0	-49962	44683	43916	43533	42766	42383	43725	42575	470	12875	1000	32790	50	1	46957120	19558	19.90	0.91	12	0.45	2093.00	45990.00	57000	20220812	-26.93	40200	20221229	3.61	54500	-23.58	20230630	40850	1.96	20230102	56600	-26.41	20220816	40200	3.61	20221229	0.97	Y	204320	1000	469 억	11838607	N	N	10924	N	N
96	20230816	100853	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41400	-1750	5	-4.06	6912153350	164959	69.79	42950	43000	41250	56000	30250	43150	41900.80	25.21	0	-42562	44683	43916	43533	42766	42383	43725	42575	470	12875	1000	32790	50	1	46957120	19440	19.78	0.90	12	0.35	2093.00	45990.00	57000	20220812	-27.37	40200	20221229	2.99	54500	-24.04	20230630	40850	1.35	20230102	56600	-26.86	20220816	40200	2.99	20221229	0.97	Y	204320	1000	469 억	11838607	N	N	10924	N	N
97	20230816	090849	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42550	-600	5	-1.39	767817750	17970	7.60	42950	43000	42500	56000	30250	43150	42723.19	25.21	0	-1895	44683	43916	43533	42766	42383	43725	42575	470	12875	1000	32790	50	1	46957120	19980	20.33	0.93	12	0.04	2093.00	45990.00	57000	20220812	-25.35	40200	20221229	5.85	54500	-21.93	20230630	40850	4.16	20230102	56600	-24.82	20220816	40200	5.85	20221229	0.97	Y	204320	1000	469 억	11838607	N	N	10924	N	N
98	20230814	160842	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43150	-900	5	-2.04	10254905850	235262	62.89	44250	44300	43150	57200	30850	44050	43590.40	25.25	0	-54274	45250	44650	43750	43150	42250	44950	43450	470	13175	1000	33470	50	1	46957120	20262	20.62	0.94	12	0.50	2093.00	45990.00	57000	20220812	-24.30	40200	20221229	7.34	54500	-20.83	20230630	40850	5.63	20230102	56600	-23.76	20220816	40200	7.34	20221229	0.96	Y	204320	1000	469 억	11857575	N	N	10924	N	N
99	20230814	150839	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43250	-800	5	-1.82	9194318100	210698	56.32	44250	44300	43150	57200	30850	44050	43637.22	25.25	0	-54805	45250	44650	43750	43150	42250	44950	43450	470	13175	1000	33470	50	1	46957120	20309	20.66	0.94	12	0.45	2093.00	45990.00	57000	20220812	-24.12	40200	20221229	7.59	54500	-20.64	20230630	40850	5.88	20230102	56600	-23.59	20220816	40200	7.59	20221229	0.96	Y	204320	1000	469 억	11857575	N	N	28192	N	N
100	20230814	140840	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43400	-650	5	-1.48	7593063200	173709	46.43	44250	44300	43250	57200	30850	44050	43711.19	25.25	0	-47526	45250	44650	43750	43150	42250	44950	43450	470	13175	1000	33470	50	1	46957120	20379	20.74	0.94	12	0.37	2093.00	45990.00	57000	20220812	-23.86	40200	20221229	7.96	54500	-20.37	20230630	40850	6.24	20230102	56600	-23.32	20220816	40200	7.96	20221229	0.96	Y	204320	1000	469 억	11857575	N	N	28192	N	N
101	20230814	130832	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43600	-450	5	-1.02	5928107800	135367	36.19	44250	44300	43500	57200	30850	44050	43792.66	25.25	0	-30389	45250	44650	43750	43150	42250	44950	43450	470	13175	1000	33470	50	1	46957120	20473	20.83	0.95	12	0.29	2093.00	45990.00	57000	20220812	-23.51	40200	20221229	8.46	54500	-20.00	20230630	40850	6.73	20230102	56600	-22.97	20220816	40200	8.46	20221229	0.96	Y	204320	1000	469 억	11857575	N	N	28192	N	N
102	20230814	120838	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43650	-400	5	-0.91	5112596600	116676	31.19	44250	44300	43500	57200	30850	44050	43818.54	25.25	0	-28252	45250	44650	43750	43150	42250	44950	43450	470	13175	1000	33470	50	1	46957120	20497	20.86	0.95	12	0.25	2093.00	45990.00	57000	20220812	-23.42	40200	20221229	8.58	54500	-19.91	20230630	40850	6.85	20230102	56600	-22.88	20220816	40200	8.58	20221229	0.96	Y	204320	1000	469 억	11857575	N	N	28192	N	N
103	20230814	110833	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43800	-250	5	-0.57	4262384250	97210	25.99	44250	44300	43500	57200	30850	44050	43846.96	25.25	0	-29103	45250	44650	43750	43150	42250	44950	43450	470	13175	1000	33470	50	1	46957120	20567	20.93	0.95	12	0.21	2093.00	45990.00	57000	20220812	-23.16	40200	20221229	8.96	54500	-19.63	20230630	40850	7.22	20230102	56600	-22.61	20220816	40200	8.96	20221229	0.96	Y	204320	1000	469 억	11857575	N	N	28192	N	N
104	20230814	100835	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43850	-200	5	-0.45	2972616200	67825	18.13	44250	44300	43500	57200	30850	44050	43827.39	25.25	0	-27086	45250	44650	43750	43150	42250	44950	43450	470	13175	1000	33470	50	1	46957120	20591	20.95	0.95	12	0.14	2093.00	45990.00	57000	20220812	-23.07	40200	20221229	9.08	54500	-19.54	20230630	40850	7.34	20230102	56600	-22.53	20220816	40200	9.08	20221229	0.96	Y	204320	1000	469 억	11857575	N	N	28192	N	N
105	20230814	090832	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43750	-300	5	-0.68	763797850	17422	4.66	44250	44300	43500	57200	30850	44050	43839.74	25.25	0	-9667	45250	44650	43750	43150	42250	44950	43450	470	13175	1000	33470	50	1	46957120	20544	20.90	0.95	12	0.04	2093.00	45990.00	57000	20220812	-23.25	40200	20221229	8.83	54500	-19.72	20230630	40850	7.10	20230102	56600	-22.70	20220816	40200	8.83	20221229	0.96	Y	204320	1000	469 억	11857575	N	N	28192	N	N
106	20230811	160833	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44050	1550	2	3.65	16325734900	371792	162.12	42900	44350	42850	55200	29750	42500	43910.71	25.25	0	9130	43033	42766	42333	42066	41633	42850	42150	470	12725	1000	32300	50	1	46957120	20685	21.05	0.96	12	0.79	2093.00	45990.00	57000	20220812	-22.72	40200	20221229	9.58	54500	-19.17	20230630	40850	7.83	20230102	57000	-22.72	20220812	40200	9.58	20221229	0.95	Y	204320	1000	469 억	11855666	N	N	28192	N	N
107	20230811	150830	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43750	1250	2	2.94	14442667700	328899	143.42	42900	44350	42850	55200	29750	42500	43912.47	25.25	0	14534	43033	42766	42333	42066	41633	42850	42150	470	12725	1000	32300	50	1	46957120	20544	20.90	0.95	12	0.70	2093.00	45990.00	57000	20220812	-23.25	40200	20221229	8.83	54500	-19.72	20230630	40850	7.10	20230102	57000	-23.25	20220812	40200	8.83	20221229	0.95	Y	204320	1000	469 억	11855666	N	N	24738	N	N
108	20230811	140827	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43900	1400	2	3.29	13003192150	296086	129.11	42900	44350	42850	55200	29750	42500	43917.28	25.25	0	23770	43033	42766	42333	42066	41633	42850	42150	470	12725	1000	32300	50	1	46957120	20614	20.97	0.95	12	0.63	2093.00	45990.00	57000	20220812	-22.98	40200	20221229	9.20	54500	-19.45	20230630	40850	7.47	20230102	57000	-22.98	20220812	40200	9.20	20221229	0.95	Y	204320	1000	469 억	11855666	N	N	24738	N	N
109	20230811	130826	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44100	1600	2	3.76	11496287350	261838	114.18	42900	44350	42850	55200	29750	42500	43906.49	25.25	0	24421	43033	42766	42333	42066	41633	42850	42150	470	12725	1000	32300	50	1	46957120	20708	21.07	0.96	12	0.56	2093.00	45990.00	57000	20220812	-22.63	40200	20221229	9.70	54500	-19.08	20230630	40850	7.96	20230102	57000	-22.63	20220812	40200	9.70	20221229	0.95	Y	204320	1000	469 억	11855666	N	N	24738	N	N
110	20230811	120819	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44100	1600	2	3.76	10362312500	236150	102.97	42900	44350	42850	55200	29750	42500	43880.63	25.25	0	20149	43033	42766	42333	42066	41633	42850	42150	470	12725	1000	32300	50	1	46957120	20708	21.07	0.96	12	0.50	2093.00	45990.00	57000	20220812	-22.63	40200	20221229	9.70	54500	-19.08	20230630	40850	7.96	20230102	57000	-22.63	20220812	40200	9.70	20221229	0.95	Y	204320	1000	469 억	11855666	N	N	24738	N	N
111	20230811	110820	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43850	1350	2	3.18	9235143700	210542	91.81	42900	44350	42850	55200	29750	42500	43864.12	25.25	0	19792	43033	42766	42333	42066	41633	42850	42150	470	12725	1000	32300	50	1	46957120	20591	20.95	0.95	12	0.45	2093.00	45990.00	57000	20220812	-23.07	40200	20221229	9.08	54500	-19.54	20230630	40850	7.34	20230102	57000	-23.07	20220812	40200	9.08	20221229	0.95	Y	204320	1000	469 억	11855666	N	N	24738	N	N
112	20230811	100816	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44100	1600	2	3.76	6609590100	150972	65.83	42900	44150	42850	55200	29750	42500	43780.84	25.25	0	26111	43033	42766	42333	42066	41633	42850	42150	470	12725	1000	32300	50	1	46957120	20708	21.07	0.96	12	0.32	2093.00	45990.00	57000	20220812	-22.63	40200	20221229	9.70	54500	-19.08	20230630	40850	7.96	20230102	57000	-22.63	20220812	40200	9.70	20221229	0.95	Y	204320	1000	469 억	11855666	N	N	24738	N	N
113	20230811	090827	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43600	1100	2	2.59	1619334900	37230	16.23	42900	43750	42850	55200	29750	42500	43497.33	25.25	0	7848	43033	42766	42333	42066	41633	42850	42150	470	12725	1000	32300	50	1	46957120	20473	20.83	0.95	12	0.08	2093.00	45990.00	57000	20220812	-23.51	40200	20221229	8.46	54500	-20.00	20230630	40850	6.73	20230102	57000	-23.51	20220812	40200	8.46	20221229	0.95	Y	204320	1000	469 억	11855666	N	N	24738	N	N
114	20230810	160817	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42500	-300	5	-0.70	9673455950	228488	103.66	42500	42600	41900	55600	30000	42800	42336.54	25.19	0	-27600	43233	43016	42583	42366	41933	43125	42475	470	12800	1000	32520	50	1	46957120	19957	20.31	0.92	12	0.49	2093.00	45990.00	57000	20220812	-25.44	40200	20221229	5.72	54500	-22.02	20230630	40850	4.04	20230102	57000	-25.44	20220812	40200	5.72	20221229	0.94	Y	204320	1000	469 억	11829087	N	N	24738	N	N
115	20230810	150815	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42400	-400	5	-0.93	8433242850	199289	90.41	42500	42600	41900	55600	30000	42800	42316.57	25.19	0	-18390	43233	43016	42583	42366	41933	43125	42475	470	12800	1000	32520	50	1	46957120	19910	20.26	0.92	12	0.42	2093.00	45990.00	57000	20220812	-25.61	40200	20221229	5.47	54500	-22.20	20230630	40850	3.79	20230102	57000	-25.61	20220812	40200	5.47	20221229	0.94	Y	204320	1000	469 억	11829087	N	N	30493	N	N
116	20230810	140815	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42450	-350	5	-0.82	6277550250	148397	67.33	42500	42600	41900	55600	30000	42800	42302.30	25.19	0	-22574	43233	43016	42583	42366	41933	43125	42475	470	12800	1000	32520	50	1	46957120	19933	20.28	0.92	12	0.32	2093.00	45990.00	57000	20220812	-25.53	40200	20221229	5.60	54500	-22.11	20230630	40850	3.92	20230102	57000	-25.53	20220812	40200	5.60	20221229	0.94	Y	204320	1000	469 억	11829087	N	N	30493	N	N
117	20230810	130808	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42450	-350	5	-0.82	5178641950	122475	55.57	42500	42600	41900	55600	30000	42800	42283.12	25.19	0	-22834	43233	43016	42583	42366	41933	43125	42475	470	12800	1000	32520	50	1	46957120	19933	20.28	0.92	12	0.26	2093.00	45990.00	57000	20220812	-25.53	40200	20221229	5.60	54500	-22.11	20230630	40850	3.92	20230102	57000	-25.53	20220812	40200	5.60	20221229	0.94	Y	204320	1000	469 억	11829087	N	N	30493	N	N
118	20230810	120823	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42400	-400	5	-0.93	4370104750	103391	46.91	42500	42600	41900	55600	30000	42800	42267.58	25.19	0	-20299	43233	43016	42583	42366	41933	43125	42475	470	12800	1000	32520	50	1	46957120	19910	20.26	0.92	12	0.22	2093.00	45990.00	57000	20220812	-25.61	40200	20221229	5.47	54500	-22.20	20230630	40850	3.79	20230102	57000	-25.61	20220812	40200	5.47	20221229	0.94	Y	204320	1000	469 억	11829087	N	N	30493	N	N
119	20230810	110824	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42300	-500	5	-1.17	3567448050	84463	38.32	42500	42500	41900	55600	30000	42800	42236.60	25.19	0	-19835	43233	43016	42583	42366	41933	43125	42475	470	12800	1000	32520	50	1	46957120	19863	20.21	0.92	12	0.18	2093.00	45990.00	57000	20220812	-25.79	40200	20221229	5.22	54500	-22.39	20230630	40850	3.55	20230102	57000	-25.79	20220812	40200	5.22	20221229	0.94	Y	204320	1000	469 억	11829087	N	N	30493	N	N
120	20230810	100818	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42300	-500	5	-1.17	2328388300	55126	25.01	42500	42500	41900	55600	30000	42800	42237.24	25.19	0	-14523	43233	43016	42583	42366	41933	43125	42475	470	12800	1000	32520	50	1	46957120	19863	20.21	0.92	12	0.12	2093.00	45990.00	57000	20220812	-25.79	40200	20221229	5.22	54500	-22.39	20230630	40850	3.55	20230102	57000	-25.79	20220812	40200	5.22	20221229	0.94	Y	204320	1000	469 억	11829087	N	N	30493	N	N
121	20230810	090828	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	-900	5	-2.10	974308300	23116	10.49	42500	42500	41900	55600	30000	42800	42147.75	25.19	0	-11349	43233	43016	42583	42366	41933	43125	42475	470	12800	1000	32520	50	1	46957120	19675	20.02	0.91	12	0.05	2093.00	45990.00	57000	20220812	-26.49	40200	20221229	4.23	54500	-23.12	20230630	40850	2.57	20230102	57000	-26.49	20220812	40200	4.23	20221229	0.94	Y	204320	1000	469 억	11829087	N	N	30493	N	N
122	20230809	160817	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42800	400	2	0.94	9331398600	219685	60.46	42200	42800	42150	55100	29700	42400	42476.03	25.17	0	-3317	43966	43182	42766	41982	41566	42975	41775	470	12700	1000	32220	50	1	46957120	20098	20.45	0.93	12	0.47	2093.00	45990.00	57000	20220812	-24.91	40200	20221229	6.47	54500	-21.47	20230630	40850	4.77	20230102	57000	-24.91	20220812	40200	6.47	20221229	0.91	Y	204320	1000	469 억	11819563	N	N	30493	N	N
123	20230809	150807	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42650	250	2	0.59	8517196050	200654	55.22	42200	42800	42150	55100	29700	42400	42447.18	25.17	0	-6703	43966	43182	42766	41982	41566	42975	41775	470	12700	1000	32220	50	1	46957120	20027	20.38	0.93	12	0.43	2093.00	45990.00	57000	20220812	-25.18	40200	20221229	6.09	54500	-21.74	20230630	40850	4.41	20230102	57000	-25.18	20220812	40200	6.09	20221229	0.91	Y	204320	1000	469 억	11819563	N	N	10032	N	N
124	20230809	140804	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42550	150	2	0.35	7234764200	170535	46.93	42200	42800	42150	55100	29700	42400	42423.93	25.17	0	-14156	43966	43182	42766	41982	41566	42975	41775	470	12700	1000	32220	50	1	46957120	19980	20.33	0.93	12	0.36	2093.00	45990.00	57000	20220812	-25.35	40200	20221229	5.85	54500	-21.93	20230630	40850	4.16	20230102	57000	-25.35	20220812	40200	5.85	20221229	0.91	Y	204320	1000	469 억	11819563	N	N	10032	N	N
125	20230809	130824	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42300	-100	5	-0.24	5805528300	136870	37.67	42200	42800	42150	55100	29700	42400	42416.37	25.17	0	-19437	43966	43182	42766	41982	41566	42975	41775	470	12700	1000	32220	50	1	46957120	19863	20.21	0.92	12	0.29	2093.00	45990.00	57000	20220812	-25.79	40200	20221229	5.22	54500	-22.39	20230630	40850	3.55	20230102	57000	-25.79	20220812	40200	5.22	20221229	0.91	Y	204320	1000	469 억	11819563	N	N	10032	N	N
126	20230809	120821	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42250	-150	5	-0.35	5017079700	118215	32.53	42200	42800	42150	55100	29700	42400	42440.30	25.17	0	-17425	43966	43182	42766	41982	41566	42975	41775	470	12700	1000	32220	50	1	46957120	19839	20.19	0.92	12	0.25	2093.00	45990.00	57000	20220812	-25.88	40200	20221229	5.10	54500	-22.48	20230630	40850	3.43	20230102	57000	-25.88	20220812	40200	5.10	20221229	0.91	Y	204320	1000	469 억	11819563	N	N	10032	N	N
127	20230809	110816	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42150	-250	5	-0.59	4086600750	96200	26.48	42200	42800	42150	55100	29700	42400	42480.26	25.17	0	-15861	43966	43182	42766	41982	41566	42975	41775	470	12700	1000	32220	50	1	46957120	19792	20.14	0.92	12	0.20	2093.00	45990.00	57000	20220812	-26.05	40200	20221229	4.85	54500	-22.66	20230630	40850	3.18	20230102	57000	-26.05	20220812	40200	4.85	20221229	0.91	Y	204320	1000	469 억	11819563	N	N	10032	N	N
128	20230809	100804	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42750	350	2	0.83	2168801400	50950	14.02	42200	42800	42200	55100	29700	42400	42567.25	25.17	0	-907	43966	43182	42766	41982	41566	42975	41775	470	12700	1000	32220	50	1	46957120	20074	20.43	0.93	12	0.11	2093.00	45990.00	57000	20220812	-25.00	40200	20221229	6.34	54500	-21.56	20230630	40850	4.65	20230102	57000	-25.00	20220812	40200	6.34	20221229	0.91	Y	204320	1000	469 억	11819563	N	N	10032	N	N
129	20230809	090808	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42700	300	2	0.71	572868100	13442	3.70	42200	42800	42200	55100	29700	42400	42617.77	25.17	0	2277	43966	43182	42766	41982	41566	42975	41775	470	12700	1000	32220	50	1	46957120	20051	20.40	0.93	12	0.03	2093.00	45990.00	57000	20220812	-25.09	40200	20221229	6.22	54500	-21.65	20230630	40850	4.53	20230102	57000	-25.09	20220812	40200	6.22	20221229	0.91	Y	204320	1000	469 억	11819563	N	N	10032	N	N
130	20230808	160824	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42400	-700	5	-1.62	15368621800	360064	81.92	43350	43550	42350	56000	30200	43100	42683.09	25.32	50	1537	44833	43966	43483	42616	42133	43725	42375	470	12900	1000	32750	50	1	46957120	19910	20.26	0.92	12	0.77	2093.00	45990.00	57200	20220805	-25.87	40200	20221229	5.47	54500	-22.20	20230630	40850	3.79	20230102	57000	-25.61	20220812	40200	5.47	20221229	0.84	Y	204320	1000	469 억	11887390	N	N	10012	N	N
131	20230808	150815	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42400	-700	5	-1.62	14425434300	337819	76.86	43350	43550	42350	56000	30200	43100	42701.67	25.32	50	-1964	44833	43966	43483	42616	42133	43725	42375	470	12900	1000	32750	50	1	46957120	19910	20.26	0.92	12	0.72	2093.00	45990.00	57200	20220805	-25.87	40200	20221229	5.47	54500	-22.20	20230630	40850	3.79	20230102	57000	-25.61	20220812	40200	5.47	20221229	0.84	Y	204320	1000	469 억	11887390	N	N	33200	N	N
132	20230808	140811	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42450	-650	5	-1.51	12366607300	289302	65.82	43350	43550	42350	56000	30200	43100	42746.36	25.32	50	-1865	44833	43966	43483	42616	42133	43725	42375	470	12900	1000	32750	50	1	46957120	19933	20.28	0.92	12	0.62	2093.00	45990.00	57200	20220805	-25.79	40200	20221229	5.60	54500	-22.11	20230630	40850	3.92	20230102	57000	-25.53	20220812	40200	5.60	20221229	0.84	Y	204320	1000	469 억	11887390	N	N	33200	N	N
133	20230808	130802	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42450	-650	5	-1.51	10563647400	246870	56.16	43350	43550	42350	56000	30200	43100	42790.32	25.32	50	-11478	44833	43966	43483	42616	42133	43725	42375	470	12900	1000	32750	50	1	46957120	19933	20.28	0.92	12	0.53	2093.00	45990.00	57200	20220805	-25.79	40200	20221229	5.60	54500	-22.11	20230630	40850	3.92	20230102	57000	-25.53	20220812	40200	5.60	20221229	0.84	Y	204320	1000	469 억	11887390	N	N	33200	N	N
134	20230808	120809	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42600	-500	5	-1.16	8622306000	201212	45.78	43350	43550	42500	56000	30200	43100	42851.85	25.32	50	-781	44833	43966	43483	42616	42133	43725	42375	470	12900	1000	32750	50	1	46957120	20004	20.35	0.93	12	0.43	2093.00	45990.00	57200	20220805	-25.52	40200	20221229	5.97	54500	-21.83	20230630	40850	4.28	20230102	57000	-25.26	20220812	40200	5.97	20221229	0.84	Y	204320	1000	469 억	11887390	N	N	33200	N	N
135	20230808	110758	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42600	-500	5	-1.16	7126109100	166106	37.79	43350	43550	42500	56000	30200	43100	42900.97	25.32	50	-8438	44833	43966	43483	42616	42133	43725	42375	470	12900	1000	32750	50	1	46957120	20004	20.35	0.93	12	0.35	2093.00	45990.00	57200	20220805	-25.52	40200	20221229	5.97	54500	-21.83	20230630	40850	4.28	20230102	57000	-25.26	20220812	40200	5.97	20221229	0.84	Y	204320	1000	469 억	11887390	N	N	33200	N	N
136	20230808	100810	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42950	-150	5	-0.35	4228624700	98147	22.33	43350	43550	42700	56000	30200	43100	43084.60	25.32	50	-4595	44833	43966	43483	42616	42133	43725	42375	470	12900	1000	32750	50	1	46957120	20168	20.52	0.93	12	0.21	2093.00	45990.00	57200	20220805	-24.91	40200	20221229	6.84	54500	-21.19	20230630	40850	5.14	20230102	57000	-24.65	20220812	40200	6.84	20221229	0.84	Y	204320	1000	469 억	11887390	N	N	33200	N	N
137	20230808	090814	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43250	150	2	0.35	1082159800	25015	5.69	43350	43550	43100	56000	30200	43100	43260.44	25.32	50	1755	44833	43966	43483	42616	42133	43725	42375	470	12900	1000	32750	50	1	46957120	20309	20.66	0.94	12	0.05	2093.00	45990.00	57200	20220805	-24.39	40200	20221229	7.59	54500	-20.64	20230630	40850	5.88	20230102	57000	-24.12	20220812	40200	7.59	20221229	0.84	Y	204320	1000	469 억	11887390	N	N	33200	N	N
138	20230807	160806	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43100	-1550	5	-3.47	18952959700	437727	198.96	44350	44350	43000	58000	31300	44650	43299.05	25.50	0	-93248	45250	44950	44550	44250	43850	44750	44050	470	13350	1000	33930	50	1	46957120	20239	20.59	0.94	12	0.93	2093.00	45990.00	57900	20220804	-25.56	40200	20221229	7.21	54500	-20.92	20230630	40850	5.51	20230102	57000	-24.39	20220812	40200	7.21	20221229	0.85	Y	204320	1000	469 억	11974204	N	N	33200	N	N
139	20230807	150806	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43150	-1500	5	-3.36	17582723550	405953	184.51	44350	44350	43000	58000	31300	44650	43311.86	25.50	0	-100613	45250	44950	44550	44250	43850	44750	44050	470	13350	1000	33930	50	1	46957120	20262	20.62	0.94	12	0.86	2093.00	45990.00	57900	20220804	-25.47	40200	20221229	7.34	54500	-20.83	20230630	40850	5.63	20230102	57000	-24.30	20220812	40200	7.34	20221229	0.85	Y	204320	1000	469 억	11974204	N	N	34095	N	N
140	20230807	140810	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43050	-1600	5	-3.58	15598633250	359928	163.59	44350	44350	43000	58000	31300	44650	43337.81	25.50	0	-96347	45250	44950	44550	44250	43850	44750	44050	470	13350	1000	33930	50	1	46957120	20215	20.57	0.94	12	0.77	2093.00	45990.00	57900	20220804	-25.65	40200	20221229	7.09	54500	-21.01	20230630	40850	5.39	20230102	57000	-24.47	20220812	40200	7.09	20221229	0.85	Y	204320	1000	469 억	11974204	N	N	34095	N	N
141	20230807	130802	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43150	-1500	5	-3.36	12861923050	296350	134.70	44350	44350	43100	58000	31300	44650	43400.67	25.50	0	-73566	45250	44950	44550	44250	43850	44750	44050	470	13350	1000	33930	50	1	46957120	20262	20.62	0.94	12	0.63	2093.00	45990.00	57900	20220804	-25.47	40200	20221229	7.34	54500	-20.83	20230630	40850	5.63	20230102	57000	-24.30	20220812	40200	7.34	20221229	0.85	Y	204320	1000	469 억	11974204	N	N	34095	N	N
142	20230807	120801	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43450	-1200	5	-2.69	10510454850	241990	109.99	44350	44350	43100	58000	31300	44650	43432.88	25.50	0	-55483	45250	44950	44550	44250	43850	44750	44050	470	13350	1000	33930	50	1	46957120	20403	20.76	0.94	12	0.52	2093.00	45990.00	57900	20220804	-24.96	40200	20221229	8.08	54500	-20.28	20230630	40850	6.36	20230102	57000	-23.77	20220812	40200	8.08	20221229	0.85	Y	204320	1000	469 억	11974204	N	N	34095	N	N
143	20230807	110755	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43450	-1200	5	-2.69	8838911500	203506	92.50	44350	44350	43100	58000	31300	44650	43432.53	25.50	0	-62416	45250	44950	44550	44250	43850	44750	44050	470	13350	1000	33930	50	1	46957120	20403	20.76	0.94	12	0.43	2093.00	45990.00	57900	20220804	-24.96	40200	20221229	8.08	54500	-20.28	20230630	40850	6.36	20230102	57000	-23.77	20220812	40200	8.08	20221229	0.85	Y	204320	1000	469 억	11974204	N	N	34095	N	N
144	20230807	100805	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43400	-1250	5	-2.80	6670784550	153622	69.82	44350	44350	43100	58000	31300	44650	43422.50	25.50	0	-68352	45250	44950	44550	44250	43850	44750	44050	470	13350	1000	33930	50	1	46957120	20379	20.74	0.94	12	0.33	2093.00	45990.00	57900	20220804	-25.04	40200	20221229	7.96	54500	-20.37	20230630	40850	6.24	20230102	57000	-23.86	20220812	40200	7.96	20221229	0.85	Y	204320	1000	469 억	11974204	N	N	34095	N	N
145	20230807	090802	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43400	-1250	5	-2.80	2007130850	45842	20.84	44350	44350	43350	58000	31300	44650	43781.62	25.50	0	-27867	45250	44950	44550	44250	43850	44750	44050	470	13350	1000	33930	50	1	46957120	20379	20.74	0.94	12	0.10	2093.00	45990.00	57900	20220804	-25.04	40200	20221229	7.96	54500	-20.37	20230630	40850	6.24	20230102	57000	-23.86	20220812	40200	7.96	20221229	0.85	Y	204320	1000	469 억	11974204	N	N	34095	N	N
146	20230804	160757	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44650	0	3	0.00	9751711000	218934	70.63	44700	44850	44150	58000	31300	44650	44541.59	25.60	0	-34165	46083	45366	44733	44016	43383	45050	43700	470	13350	1000	33930	50	1	46957120	20966	21.33	0.97	12	0.47	2093.00	45990.00	57900	20220804	-22.88	40200	20221229	11.07	54500	-18.07	20230630	40850	9.30	20230102	57900	-22.88	20220804	40200	11.07	20221229	0.80	Y	204320	1000	469 억	12019526	N	N	34095	N	N
147	20230804	150755	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44550	-100	5	-0.22	8673647700	194771	62.84	44700	44850	44150	58000	31300	44650	44532.52	25.60	0	-33309	46083	45366	44733	44016	43383	45050	43700	470	13350	1000	33930	50	1	46957120	20919	21.29	0.97	12	0.41	2093.00	45990.00	57900	20220804	-23.06	40200	20221229	10.82	54500	-18.26	20230630	40850	9.06	20230102	57900	-23.06	20220804	40200	10.82	20221229	0.80	Y	204320	1000	469 억	12019526	N	N	28007	N	N
148	20230804	140808	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44600	-50	5	-0.11	7087427050	159152	51.35	44700	44850	44150	58000	31300	44650	44532.41	25.60	0	-22787	46083	45366	44733	44016	43383	45050	43700	470	13350	1000	33930	50	1	46957120	20943	21.31	0.97	12	0.34	2093.00	45990.00	57900	20220804	-22.97	40200	20221229	10.95	54500	-18.17	20230630	40850	9.18	20230102	57900	-22.97	20220804	40200	10.95	20221229	0.80	Y	204320	1000	469 억	12019526	N	N	28007	N	N
149	20230804	130754	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44600	-50	5	-0.11	5749935850	129197	41.68	44700	44850	44150	58000	31300	44650	44505.14	25.60	0	-17851	46083	45366	44733	44016	43383	45050	43700	470	13350	1000	33930	50	1	46957120	20943	21.31	0.97	12	0.28	2093.00	45990.00	57900	20220804	-22.97	40200	20221229	10.95	54500	-18.17	20230630	40850	9.18	20230102	57900	-22.97	20220804	40200	10.95	20221229	0.80	Y	204320	1000	469 억	12019526	N	N	28007	N	N
150	20230804	120751	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44500	-150	5	-0.34	4860667500	109240	35.24	44700	44850	44150	58000	31300	44650	44495.26	25.60	0	-18113	46083	45366	44733	44016	43383	45050	43700	470	13350	1000	33930	50	1	46957120	20896	21.26	0.97	12	0.23	2093.00	45990.00	57900	20220804	-23.14	40200	20221229	10.70	54500	-18.35	20230630	40850	8.94	20230102	57900	-23.14	20220804	40200	10.70	20221229	0.80	Y	204320	1000	469 억	12019526	N	N	28007	N	N
151	20230804	110801	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44350	-300	5	-0.67	3983278600	89449	28.86	44700	44850	44150	58000	31300	44650	44531.23	25.60	0	-15204	46083	45366	44733	44016	43383	45050	43700	470	13350	1000	33930	50	1	46957120	20825	21.19	0.96	12	0.19	2093.00	45990.00	57900	20220804	-23.40	40200	20221229	10.32	54500	-18.62	20230630	40850	8.57	20230102	57900	-23.40	20220804	40200	10.32	20221229	0.80	Y	204320	1000	469 억	12019526	N	N	28007	N	N
152	20230804	100748	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44750	100	2	0.22	2483329400	55730	17.98	44700	44850	44150	58000	31300	44650	44559.95	25.60	0	-2457	46083	45366	44733	44016	43383	45050	43700	470	13350	1000	33930	50	1	46957120	21013	21.38	0.97	12	0.12	2093.00	45990.00	57900	20220804	-22.71	40200	20221229	11.32	54500	-17.89	20230630	40850	9.55	20230102	57900	-22.71	20220804	40200	11.32	20221229	0.80	Y	204320	1000	469 억	12019526	N	N	28007	N	N
153	20230804	090748	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44350	-300	5	-0.67	653121800	14703	4.74	44700	44700	44200	58000	31300	44650	44420.41	25.60	0	-1690	46083	45366	44733	44016	43383	45050	43700	470	13350	1000	33930	50	1	46957120	20825	21.19	0.96	12	0.03	2093.00	45990.00	57900	20220804	-23.40	40200	20221229	10.32	54500	-18.62	20230630	40850	8.57	20230102	57900	-23.40	20220804	40200	10.32	20221229	0.80	Y	204320	1000	469 억	12019526	N	N	28007	N	N
154	20230803	160749	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44650	-400	5	-0.89	13728703600	308204	89.73	45000	45450	44100	58500	31550	45050	44544.08	25.69	0	-70893	47150	46100	45550	44500	43950	45825	44225	470	13475	1000	34230	50	1	46957120	20966	21.33	0.97	12	0.66	2093.00	45990.00	57900	20220802	-22.88	40200	20221229	11.07	54500	-18.07	20230630	40850	9.30	20230102	57900	-22.88	20220804	40200	11.07	20221229	0.76	Y	204320	1000	469 억	12063501	N	N	28007	N	N
155	20230803	150756	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44400	-650	5	-1.44	12224589100	274446	79.90	45000	45450	44100	58500	31550	45050	44542.76	25.69	0	-61521	47150	46100	45550	44500	43950	45825	44225	470	13475	1000	34230	50	1	46957120	20849	21.21	0.97	12	0.58	2093.00	45990.00	57900	20220802	-23.32	40200	20221229	10.45	54500	-18.53	20230630	40850	8.69	20230102	57900	-23.32	20220804	40200	10.45	20221229	0.76	Y	204320	1000	469 억	12063501	N	N	33721	N	N
156	20230803	140748	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44150	-900	5	-2.00	9658414050	216573	63.05	45000	45450	44100	58500	31550	45050	44596.55	25.69	0	-54547	47150	46100	45550	44500	43950	45825	44225	470	13475	1000	34230	50	1	46957120	20732	21.09	0.96	12	0.46	2093.00	45990.00	57900	20220802	-23.75	40200	20221229	9.83	54500	-18.99	20230630	40850	8.08	20230102	57900	-23.75	20220804	40200	9.83	20221229	0.76	Y	204320	1000	469 억	12063501	N	N	33721	N	N
157	20230803	130751	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44200	-850	5	-1.89	8180023300	183109	53.31	45000	45450	44100	58500	31550	45050	44672.95	25.69	0	-43640	47150	46100	45550	44500	43950	45825	44225	470	13475	1000	34230	50	1	46957120	20755	21.12	0.96	12	0.39	2093.00	45990.00	57900	20220802	-23.66	40200	20221229	9.95	54500	-18.90	20230630	40850	8.20	20230102	57900	-23.66	20220804	40200	9.95	20221229	0.76	Y	204320	1000	469 억	12063501	N	N	33721	N	N
158	20230803	120754	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44150	-900	5	-2.00	6705661400	149757	43.60	45000	45450	44150	58500	31550	45050	44776.93	25.69	0	-41423	47150	46100	45550	44500	43950	45825	44225	470	13475	1000	34230	50	1	46957120	20732	21.09	0.96	12	0.32	2093.00	45990.00	57900	20220802	-23.75	40200	20221229	9.83	54500	-18.99	20230630	40850	8.08	20230102	57900	-23.75	20220804	40200	9.83	20221229	0.76	Y	204320	1000	469 억	12063501	N	N	33721	N	N
159	20230803	110744	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44400	-650	5	-1.44	5403737000	120347	35.04	45000	45450	44400	58500	31550	45050	44901.29	25.69	0	-33588	47150	46100	45550	44500	43950	45825	44225	470	13475	1000	34230	50	1	46957120	20849	21.21	0.97	12	0.26	2093.00	45990.00	57900	20220802	-23.32	40200	20221229	10.45	54500	-18.53	20230630	40850	8.69	20230102	57900	-23.32	20220804	40200	10.45	20221229	0.76	Y	204320	1000	469 억	12063501	N	N	33721	N	N
160	20230803	100743	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45000	-50	5	-0.11	2194184150	48600	14.15	45000	45450	44800	58500	31550	45050	45147.84	25.69	0	-8031	47150	46100	45550	44500	43950	45825	44225	470	13475	1000	34230	50	1	46957120	21131	21.50	0.98	12	0.10	2093.00	45990.00	57900	20220802	-22.28	40200	20221229	11.94	54500	-17.43	20230630	40850	10.16	20230102	57900	-22.28	20220804	40200	11.94	20221229	0.76	Y	204320	1000	469 억	12063501	N	N	33721	N	N
161	20230803	090744	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44900	-150	5	-0.33	556474700	12376	3.60	45000	45250	44800	58500	31550	45050	44963.94	25.69	0	-1309	47150	46100	45550	44500	43950	45825	44225	470	13475	1000	34230	50	1	46957120	21084	21.45	0.98	12	0.03	2093.00	45990.00	57900	20220802	-22.45	40200	20221229	11.69	54500	-17.61	20230630	40850	9.91	20230102	57900	-22.45	20220804	40200	11.69	20221229	0.76	Y	204320	1000	469 억	12063501	N	N	33721	N	N
162	20230802	160750	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45050	-1550	5	-3.33	15456305700	340299	115.97	46600	46600	45000	60500	32650	46600	45420.92	25.88	0	-87710	47233	46916	46383	46066	45533	47075	46225	470	13925	1000	35410	50	1	46957120	21154	21.52	0.98	12	0.72	2093.00	45990.00	57900	20220802	-22.19	40200	20221229	12.06	54500	-17.34	20230630	40850	10.28	20230102	57900	-22.19	20220802	40200	12.06	20221229	0.64	Y	204320	1000	469 억	12151142	N	N	33721	N	N
163	20230802	150758	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45000	-1600	5	-3.43	14300363550	314641	107.23	46600	46600	45000	60500	32650	46600	45449.48	25.88	0	-89128	47233	46916	46383	46066	45533	47075	46225	470	13925	1000	35410	50	1	46957120	21131	21.50	0.98	12	0.67	2093.00	45990.00	57900	20220802	-22.28	40200	20221229	11.94	54500	-17.43	20230630	40850	10.16	20230102	57900	-22.28	20220802	40200	11.94	20221229	0.64	Y	204320	1000	469 억	12151142	N	N	15559	N	N
164	20230802	140751	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45000	-1600	5	-3.43	12560074300	275978	94.05	46600	46600	45000	60500	32650	46600	45510.82	25.88	0	-79611	47233	46916	46383	46066	45533	47075	46225	470	13925	1000	35410	50	1	46957120	21131	21.50	0.98	12	0.59	2093.00	45990.00	57900	20220802	-22.28	40200	20221229	11.94	54500	-17.43	20230630	40850	10.16	20230102	57900	-22.28	20220802	40200	11.94	20221229	0.64	Y	204320	1000	469 억	12151142	N	N	15559	N	N
165	20230802	130746	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45150	-1450	5	-3.11	10310162200	226070	77.04	46600	46600	45150	60500	32650	46600	45605.70	25.88	0	-69109	47233	46916	46383	46066	45533	47075	46225	470	13925	1000	35410	50	1	46957120	21201	21.57	0.98	12	0.48	2093.00	45990.00	57900	20220802	-22.02	40200	20221229	12.31	54500	-17.16	20230630	40850	10.53	20230102	57900	-22.02	20220802	40200	12.31	20221229	0.64	Y	204320	1000	469 억	12151142	N	N	15559	N	N
166	20230802	120740	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45250	-1350	5	-2.90	8897255650	194816	66.39	46600	46600	45200	60500	32650	46600	45669.65	25.88	0	-62137	47233	46916	46383	46066	45533	47075	46225	470	13925	1000	35410	50	1	46957120	21248	21.62	0.98	12	0.41	2093.00	45990.00	57900	20220802	-21.85	40200	20221229	12.56	54500	-16.97	20230630	40850	10.77	20230102	57900	-21.85	20220802	40200	12.56	20221229	0.64	Y	204320	1000	469 억	12151142	N	N	15559	N	N
167	20230802	110741	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45500	-1100	5	-2.36	7066324350	154432	52.63	46600	46600	45400	60500	32650	46600	45756.42	25.88	0	-53875	47233	46916	46383	46066	45533	47075	46225	470	13925	1000	35410	50	1	46957120	21365	21.74	0.99	12	0.33	2093.00	45990.00	57900	20220802	-21.42	40200	20221229	13.18	54500	-16.51	20230630	40850	11.38	20230102	57900	-21.42	20220802	40200	13.18	20221229	0.64	Y	204320	1000	469 억	12151142	N	N	15559	N	N
168	20230802	100744	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45650	-950	5	-2.04	4395685100	95763	32.64	46600	46600	45600	60500	32650	46600	45901.11	25.88	0	-44245	47233	46916	46383	46066	45533	47075	46225	470	13925	1000	35410	50	1	46957120	21436	21.81	0.99	12	0.20	2093.00	45990.00	57900	20220802	-21.16	40200	20221229	13.56	54500	-16.24	20230630	40850	11.75	20230102	57900	-21.16	20220802	40200	13.56	20221229	0.64	Y	204320	1000	469 억	12151142	N	N	15559	N	N
169	20230802	090743	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45900	-700	5	-1.50	697358650	15129	5.16	46600	46600	45850	60500	32650	46600	46091.41	25.88	0	-5446	47233	46916	46383	46066	45533	47075	46225	470	13925	1000	35410	50	1	46957120	21553	21.93	1.00	12	0.03	2093.00	45990.00	57900	20220802	-20.73	40200	20221229	14.18	54500	-15.78	20230630	40850	12.36	20230102	57900	-20.73	20220802	40200	14.18	20221229	0.64	Y	204320	1000	469 억	12151142	N	N	15559	N	N
170	20230801	160743	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46600	450	2	0.98	13524208250	291740	46.33	46400	46700	45850	59900	32350	46150	46356.84	25.91	0	-9825	49350	47750	46800	45200	44250	47275	44725	470	13775	1000	35070	50	1	46957120	21882	22.26	1.01	12	0.62	2093.00	45990.00	57900	20220802	-19.52	40200	20221229	15.92	54500	-14.50	20230630	40850	14.08	20230102	57900	-19.52	20220802	40200	15.92	20221229	0.63	Y	204320	1000	469 억	12167557	N	N	15559	N	N
171	20230801	150739	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46400	250	2	0.54	12523204050	270240	42.92	46400	46700	45850	59900	32350	46150	46341.05	25.91	0	-13458	49350	47750	46800	45200	44250	47275	44725	470	13775	1000	35070	50	1	46957120	21788	22.17	1.01	12	0.58	2093.00	45990.00	57900	20220802	-19.86	40200	20221229	15.42	54500	-14.86	20230630	40850	13.59	20230102	57900	-19.86	20220802	40200	15.42	20221229	0.63	Y	204320	1000	469 억	12167557	N	N	57733	N	N
172	20230801	140754	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46250	100	2	0.22	11228597250	242301	38.48	46400	46700	45850	59900	32350	46150	46341.52	25.91	0	-16853	49350	47750	46800	45200	44250	47275	44725	470	13775	1000	35070	50	1	46957120	21718	22.10	1.01	12	0.52	2093.00	45990.00	57900	20220802	-20.12	40200	20221229	15.05	54500	-15.14	20230630	40850	13.22	20230102	57900	-20.12	20220802	40200	15.05	20221229	0.63	Y	204320	1000	469 억	12167557	N	N	57733	N	N
173	20230801	130736	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46650	500	2	1.08	9154117950	197647	31.39	46400	46700	45850	59900	32350	46150	46315.49	25.91	0	-14132	49350	47750	46800	45200	44250	47275	44725	470	13775	1000	35070	50	1	46957120	21905	22.29	1.01	12	0.42	2093.00	45990.00	57900	20220802	-19.43	40200	20221229	16.04	54500	-14.40	20230630	40850	14.20	20230102	57900	-19.43	20220802	40200	16.04	20221229	0.63	Y	204320	1000	469 억	12167557	N	N	57733	N	N
174	20230801	120737	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46150	0	3	0.00	7256411750	156806	24.90	46400	46650	45850	59900	32350	46150	46276.37	25.91	0	-25297	49350	47750	46800	45200	44250	47275	44725	470	13775	1000	35070	50	1	46957120	21671	22.05	1.00	12	0.33	2093.00	45990.00	57900	20220802	-20.29	40200	20221229	14.80	54500	-15.32	20230630	40850	12.97	20230102	57900	-20.29	20220802	40200	14.80	20221229	0.63	Y	204320	1000	469 억	12167557	N	N	57733	N	N
175	20230801	110734	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46350	200	2	0.43	6004080200	129710	20.60	46400	46650	45850	59900	32350	46150	46288.49	25.91	0	-20756	49350	47750	46800	45200	44250	47275	44725	470	13775	1000	35070	50	1	46957120	21765	22.15	1.01	12	0.28	2093.00	45990.00	57900	20220802	-19.95	40200	20221229	15.30	54500	-14.95	20230630	40850	13.46	20230102	57900	-19.95	20220802	40200	15.30	20221229	0.63	Y	204320	1000	469 억	12167557	N	N	57733	N	N
176	20230801	100738	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46200	50	2	0.11	3903627300	84487	13.42	46400	46550	45850	59900	32350	46150	46203.88	25.91	0	-19836	49350	47750	46800	45200	44250	47275	44725	470	13775	1000	35070	50	1	46957120	21694	22.07	1.00	12	0.18	2093.00	45990.00	57900	20220802	-20.21	40200	20221229	14.93	54500	-15.23	20230630	40850	13.10	20230102	57900	-20.21	20220802	40200	14.93	20221229	0.63	Y	204320	1000	469 억	12167557	N	N	57733	N	N
177	20230801	090732	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46150	0	3	0.00	971512100	21043	3.34	46400	46400	45850	59900	32350	46150	46167.95	25.91	0	-5990	49350	47750	46800	45200	44250	47275	44725	470	13775	1000	35070	50	1	46957120	21671	22.05	1.00	12	0.04	2093.00	45990.00	57900	20220802	-20.29	40200	20221229	14.80	54500	-15.32	20230630	40850	12.97	20230102	57900	-20.29	20220802	40200	14.80	20221229	0.63	Y	204320	1000	469 억	12167557	N	N	57733	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History