KissMeData/204320/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160920	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42000	900	2	2.19	14768352350	352844	143.67	40550	42450	40500	53400	28800	41100	41855.14	24.70	0	96424	42700	41900	41450	40650	40200	41675	40425	470	12300	1000	31230	50	1	46957120	19722	20.07	0.91	12	0.75	2093.00	45990.00	54500	20230630	-22.94	39950	20230922	5.13	54500	-22.94	20230630	39950	5.13	20230922	54500	-22.94	20230630	39950	5.13	20230922	1.10	Y	204320	1000	469 억	11598368	N	N	73936	N	N
3	20230927	150930	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42050	950	2	2.31	13190080050	315316	128.39	40550	42450	40500	53400	28800	41100	41831.31	24.70	0	84852	42700	41900	41450	40650	40200	41675	40425	470	12300	1000	31230	50	1	46957120	19745	20.09	0.91	12	0.67	2093.00	45990.00	54500	20230630	-22.84	39950	20230922	5.26	54500	-22.84	20230630	39950	5.26	20230922	54500	-22.84	20230630	39950	5.26	20230922	1.10	Y	204320	1000	469 억	11598368	N	N	47246	N	N
4	20230927	140930	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41800	700	2	1.70	11214434350	268219	109.22	40550	42450	40500	53400	28800	41100	41810.74	24.70	0	76649	42700	41900	41450	40650	40200	41675	40425	470	12300	1000	31230	50	1	46957120	19628	19.97	0.91	12	0.57	2093.00	45990.00	54500	20230630	-23.30	39950	20230922	4.63	54500	-23.30	20230630	39950	4.63	20230922	54500	-23.30	20230630	39950	4.63	20230922	1.10	Y	204320	1000	469 억	11598368	N	N	47246	N	N
5	20230927	130916	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41800	700	2	1.70	9645379250	230762	93.96	40550	42450	40500	53400	28800	41100	41797.95	24.70	0	70374	42700	41900	41450	40650	40200	41675	40425	470	12300	1000	31230	50	1	46957120	19628	19.97	0.91	12	0.49	2093.00	45990.00	54500	20230630	-23.30	39950	20230922	4.63	54500	-23.30	20230630	39950	4.63	20230922	54500	-23.30	20230630	39950	4.63	20230922	1.10	Y	204320	1000	469 억	11598368	N	N	47246	N	N
6	20230927	120916	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41850	750	2	1.82	8510500950	203707	82.95	40550	42450	40500	53400	28800	41100	41778.15	24.70	0	63756	42700	41900	41450	40650	40200	41675	40425	470	12300	1000	31230	50	1	46957120	19652	20.00	0.91	12	0.43	2093.00	45990.00	54500	20230630	-23.21	39950	20230922	4.76	54500	-23.21	20230630	39950	4.76	20230922	54500	-23.21	20230630	39950	4.76	20230922	1.10	Y	204320	1000	469 억	11598368	N	N	47246	N	N
7	20230927	110926	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42150	1050	2	2.55	7169384250	171787	69.95	40550	42450	40500	53400	28800	41100	41734.15	24.70	0	57229	42700	41900	41450	40650	40200	41675	40425	470	12300	1000	31230	50	1	46957120	19792	20.14	0.92	12	0.37	2093.00	45990.00	54500	20230630	-22.66	39950	20230922	5.51	54500	-22.66	20230630	39950	5.51	20230922	54500	-22.66	20230630	39950	5.51	20230922	1.10	Y	204320	1000	469 억	11598368	N	N	47246	N	N
8	20230927	100917	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41550	450	2	1.09	3185743550	77066	31.38	40550	41800	40500	53400	28800	41100	41337.86	24.70	0	25926	42700	41900	41450	40650	40200	41675	40425	470	12300	1000	31230	50	1	46957120	19511	19.85	0.90	12	0.16	2093.00	45990.00	54500	20230630	-23.76	39950	20230922	4.01	54500	-23.76	20230630	39950	4.01	20230922	54500	-23.76	20230630	39950	4.01	20230922	1.10	Y	204320	1000	469 억	11598368	N	N	47246	N	N
9	20230927	090935	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41350	250	2	0.61	798057400	19513	7.95	40550	41450	40500	53400	28800	41100	40898.75	24.70	0	6404	42700	41900	41450	40650	40200	41675	40425	470	12300	1000	31230	50	1	46957120	19417	19.76	0.90	12	0.04	2093.00	45990.00	54500	20230630	-24.13	39950	20230922	3.50	54500	-24.13	20230630	39950	3.50	20230922	54500	-24.13	20230630	39950	3.50	20230922	1.10	Y	204320	1000	469 억	11598368	N	N	47246	N	N
10	20230926	160917	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41100	-1050	5	-2.49	10149518250	245009	76.29	42250	42250	41000	54700	29550	42150	41425.78	24.62	0	33250	43083	42616	41783	41316	40483	42850	41550	470	12550	1000	32030	50	1	46957120	19299	19.64	0.89	12	0.52	2093.00	45990.00	54500	20230630	-24.59	39950	20230922	2.88	54500	-24.59	20230630	39950	2.88	20230922	54500	-24.59	20230630	39950	2.88	20230922	1.13	Y	204320	1000	469 억	11562043	N	N	47246	N	N
11	20230926	150916	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41200	-950	5	-2.25	9280303350	223852	69.71	42250	42250	41000	54700	29550	42150	41457.32	24.62	0	29362	43083	42616	41783	41316	40483	42850	41550	470	12550	1000	32030	50	1	46957120	19346	19.68	0.90	12	0.48	2093.00	45990.00	54500	20230630	-24.40	39950	20230922	3.13	54500	-24.40	20230630	39950	3.13	20230922	54500	-24.40	20230630	39950	3.13	20230922	1.13	Y	204320	1000	469 억	11562043	N	N	49841	N	N
12	20230926	140911	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41050	-1100	5	-2.61	8169055600	196814	61.29	42250	42250	41000	54700	29550	42150	41506.48	24.62	0	22984	43083	42616	41783	41316	40483	42850	41550	470	12550	1000	32030	50	1	46957120	19276	19.61	0.89	12	0.42	2093.00	45990.00	54500	20230630	-24.68	39950	20230922	2.75	54500	-24.68	20230630	39950	2.75	20230922	54500	-24.68	20230630	39950	2.75	20230922	1.13	Y	204320	1000	469 억	11562043	N	N	49841	N	N
13	20230926	130914	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41350	-800	5	-1.90	6614410700	159053	49.53	42250	42250	41300	54700	29550	42150	41586.21	24.62	0	18421	43083	42616	41783	41316	40483	42850	41550	470	12550	1000	32030	50	1	46957120	19417	19.76	0.90	12	0.34	2093.00	45990.00	54500	20230630	-24.13	39950	20230922	3.50	54500	-24.13	20230630	39950	3.50	20230922	54500	-24.13	20230630	39950	3.50	20230922	1.13	Y	204320	1000	469 억	11562043	N	N	49841	N	N
14	20230926	120920	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41500	-650	5	-1.54	5523158450	132694	41.32	42250	42250	41350	54700	29550	42150	41623.27	24.62	0	15089	43083	42616	41783	41316	40483	42850	41550	470	12550	1000	32030	50	1	46957120	19487	19.83	0.90	12	0.28	2093.00	45990.00	54500	20230630	-23.85	39950	20230922	3.88	54500	-23.85	20230630	39950	3.88	20230922	54500	-23.85	20230630	39950	3.88	20230922	1.13	Y	204320	1000	469 억	11562043	N	N	49841	N	N
15	20230926	110916	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41500	-650	5	-1.54	4783638350	114840	35.76	42250	42250	41350	54700	29550	42150	41654.81	24.62	0	14237	43083	42616	41783	41316	40483	42850	41550	470	12550	1000	32030	50	1	46957120	19487	19.83	0.90	12	0.24	2093.00	45990.00	54500	20230630	-23.85	39950	20230922	3.88	54500	-23.85	20230630	39950	3.88	20230922	54500	-23.85	20230630	39950	3.88	20230922	1.13	Y	204320	1000	469 억	11562043	N	N	49841	N	N
16	20230926	100915	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41500	-650	5	-1.54	3759692900	90141	28.07	42250	42250	41350	54700	29550	42150	41709.02	24.62	0	15483	43083	42616	41783	41316	40483	42850	41550	470	12550	1000	32030	50	1	46957120	19487	19.83	0.90	12	0.19	2093.00	45990.00	54500	20230630	-23.85	39950	20230922	3.88	54500	-23.85	20230630	39950	3.88	20230922	54500	-23.85	20230630	39950	3.88	20230922	1.13	Y	204320	1000	469 억	11562043	N	N	49841	N	N
17	20230926	090918	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41850	-300	5	-0.71	1157222850	27627	8.60	42250	42250	41600	54700	29550	42150	41887.39	24.62	0	9298	43083	42616	41783	41316	40483	42850	41550	470	12550	1000	32030	50	1	46957120	19652	20.00	0.91	12	0.06	2093.00	45990.00	54500	20230630	-23.21	39950	20230922	4.76	54500	-23.21	20230630	39950	4.76	20230922	54500	-23.21	20230630	39950	4.76	20230922	1.13	Y	204320	1000	469 억	11562043	N	N	49841	N	N
18	20230925	160917	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42150	800	2	1.93	13364626000	319840	97.85	41350	42250	40950	53700	28950	41350	41785.13	24.57	0	26770	42350	41850	40900	40400	39450	42100	40650	470	12350	1000	31420	50	1	46957120	19792	20.14	0.92	12	0.68	2093.00	45990.00	54500	20230630	-22.66	39950	20230922	5.51	54500	-22.66	20230630	39950	5.51	20230922	54500	-22.66	20230630	39950	5.51	20230922	1.11	Y	204320	1000	469 억	11535669	N	N	49841	N	N
19	20230925	150920	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42100	750	2	1.81	12267533650	293788	89.88	41350	42250	40950	53700	28950	41350	41756.50	24.57	0	26963	42350	41850	40900	40400	39450	42100	40650	470	12350	1000	31420	50	1	46957120	19769	20.11	0.92	12	0.63	2093.00	45990.00	54500	20230630	-22.75	39950	20230922	5.38	54500	-22.75	20230630	39950	5.38	20230922	54500	-22.75	20230630	39950	5.38	20230922	1.11	Y	204320	1000	469 억	11535669	N	N	45429	N	N
20	20230925	140904	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42100	750	2	1.81	8790443300	211324	64.65	41350	42250	40950	53700	28950	41350	41597.07	24.57	0	33204	42350	41850	40900	40400	39450	42100	40650	470	12350	1000	31420	50	1	46957120	19769	20.11	0.92	12	0.45	2093.00	45990.00	54500	20230630	-22.75	39950	20230922	5.38	54500	-22.75	20230630	39950	5.38	20230922	54500	-22.75	20230630	39950	5.38	20230922	1.11	Y	204320	1000	469 억	11535669	N	N	45429	N	N
21	20230925	130909	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41800	450	2	1.09	5573110700	134791	41.24	41350	41900	40950	53700	28950	41350	41346.31	24.57	0	13403	42350	41850	40900	40400	39450	42100	40650	470	12350	1000	31420	50	1	46957120	19628	19.97	0.91	12	0.29	2093.00	45990.00	54500	20230630	-23.30	39950	20230922	4.63	54500	-23.30	20230630	39950	4.63	20230922	54500	-23.30	20230630	39950	4.63	20230922	1.11	Y	204320	1000	469 억	11535669	N	N	45429	N	N
22	20230925	120914	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41450	100	2	0.24	3728305350	90491	27.68	41350	41500	40950	53700	28950	41350	41200.74	24.57	0	5042	42350	41850	40900	40400	39450	42100	40650	470	12350	1000	31420	50	1	46957120	19464	19.80	0.90	12	0.19	2093.00	45990.00	54500	20230630	-23.94	39950	20230922	3.75	54500	-23.94	20230630	39950	3.75	20230922	54500	-23.94	20230630	39950	3.75	20230922	1.11	Y	204320	1000	469 억	11535669	N	N	45429	N	N
23	20230925	110910	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41150	-200	5	-0.48	2745846950	66699	20.41	41350	41400	40950	53700	28950	41350	41167.57	24.57	0	-4186	42350	41850	40900	40400	39450	42100	40650	470	12350	1000	31420	50	1	46957120	19323	19.66	0.89	12	0.14	2093.00	45990.00	54500	20230630	-24.50	39950	20230922	3.00	54500	-24.50	20230630	39950	3.00	20230922	54500	-24.50	20230630	39950	3.00	20230922	1.11	Y	204320	1000	469 억	11535669	N	N	45429	N	N
24	20230925	100914	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41100	-250	5	-0.60	1846270200	44857	13.72	41350	41400	40950	53700	28950	41350	41158.76	24.57	0	-6290	42350	41850	40900	40400	39450	42100	40650	470	12350	1000	31420	50	1	46957120	19299	19.64	0.89	12	0.10	2093.00	45990.00	54500	20230630	-24.59	39950	20230922	2.88	54500	-24.59	20230630	39950	2.88	20230922	54500	-24.59	20230630	39950	2.88	20230922	1.11	Y	204320	1000	469 억	11535669	N	N	45429	N	N
25	20230925	090909	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41200	-150	5	-0.36	433991250	10537	3.22	41350	41350	40950	53700	28950	41350	41186.42	24.57	0	-1328	42350	41850	40900	40400	39450	42100	40650	470	12350	1000	31420	50	1	46957120	19346	19.68	0.90	12	0.02	2093.00	45990.00	54500	20230630	-24.40	39950	20230922	3.13	54500	-24.40	20230630	39950	3.13	20230922	54500	-24.40	20230630	39950	3.13	20230922	1.11	Y	204320	1000	469 억	11535669	N	N	45429	N	N
26	20230922	160943	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	41350	650	2	1.60	13280817200	326067	64.44	40450	41400	39950	52900	28500	40700	40730.26	24.61	0	-34423	43033	41866	41233	40066	39433	41550	39750	470	12200	1000	30930	50	1	46957120	19417	19.76	0.90	12	0.69	2093.00	45990.00	54500	20230630	-24.13	39950	20230922	3.50	54500	-24.13	20230630	39950	3.50	20230922	54500	-24.13	20230630	39950	3.50	20230922	1.10	Y	204320	1000	469 억	11556683	N	N	45429	N	N
27	20230922	150937	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	41400	700	2	1.72	12547213550	308317	60.93	40450	41400	39950	52900	28500	40700	40695.81	24.61	0	-34903	43033	41866	41233	40066	39433	41550	39750	470	12200	1000	30930	50	1	46957120	19440	19.78	0.90	12	0.66	2093.00	45990.00	54500	20230630	-24.04	39950	20230922	3.63	54500	-24.04	20230630	39950	3.63	20230922	54500	-24.04	20230630	39950	3.63	20230922	1.10	Y	204320	1000	469 억	11556683	N	N	89854	N	N
28	20230922	140935	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	41200	500	2	1.23	10408828550	256566	50.70	40450	41400	39950	52900	28500	40700	40569.51	24.61	0	-32219	43033	41866	41233	40066	39433	41550	39750	470	12200	1000	30930	50	1	46957120	19346	19.68	0.90	12	0.55	2093.00	45990.00	54500	20230630	-24.40	39950	20230922	3.13	54500	-24.40	20230630	39950	3.13	20230922	54500	-24.40	20230630	39950	3.13	20230922	1.10	Y	204320	1000	469 억	11556683	N	N	89854	N	N
29	20230922	130839	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	41250	550	2	1.35	8834771050	218384	43.16	40450	41400	39950	52900	28500	40700	40454.59	24.61	0	-30467	43033	41866	41233	40066	39433	41550	39750	470	12200	1000	30930	50	1	46957120	19370	19.71	0.90	12	0.47	2093.00	45990.00	54500	20230630	-24.31	39950	20230922	3.25	54500	-24.31	20230630	39950	3.25	20230922	54500	-24.31	20230630	39950	3.25	20230922	1.10	Y	204320	1000	469 억	11556683	N	N	89854	N	N
30	20230922	120837	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40650	-50	5	-0.12	6619059950	164411	32.49	40450	40800	39950	52900	28500	40700	40257.73	24.61	0	-38054	43033	41866	41233	40066	39433	41550	39750	470	12200	1000	30930	50	1	46957120	19088	19.42	0.88	12	0.35	2093.00	45990.00	54500	20230630	-25.41	39950	20230922	1.75	54500	-25.41	20230630	39950	1.75	20230922	54500	-25.41	20230630	39950	1.75	20230922	1.10	Y	204320	1000	469 억	11556683	N	N	89854	N	N
31	20230922	110832	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40600	-100	5	-0.25	5566103550	138531	27.38	40450	40650	39950	52900	28500	40700	40177.38	24.61	0	-40898	43033	41866	41233	40066	39433	41550	39750	470	12200	1000	30930	50	1	46957120	19065	19.40	0.88	12	0.30	2093.00	45990.00	54500	20230630	-25.50	39950	20230922	1.63	54500	-25.50	20230630	39950	1.63	20230922	54500	-25.50	20230630	39950	1.63	20230922	1.10	Y	204320	1000	469 억	11556683	N	N	89854	N	N
32	20230922	100833	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40150	-550	5	-1.35	3871140350	96520	19.07	40450	40450	39950	52900	28500	40700	40103.70	24.61	0	-30775	43033	41866	41233	40066	39433	41550	39750	470	12200	1000	30930	50	1	46957120	18853	19.18	0.87	12	0.21	2093.00	45990.00	54500	20230630	-26.33	39950	20230922	0.50	54500	-26.33	20230630	39950	0.50	20230922	54500	-26.33	20230630	39950	0.50	20230922	1.10	Y	204320	1000	469 억	11556683	N	N	89854	N	N
33	20230922	090830	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40100	-600	5	-1.47	1423760100	35470	7.01	40450	40450	39950	52900	28500	40700	40130.92	24.61	0	-14990	43033	41866	41233	40066	39433	41550	39750	470	12200	1000	30930	50	1	46957120	18830	19.16	0.87	12	0.08	2093.00	45990.00	54500	20230630	-26.42	39950	20230922	0.38	54500	-26.42	20230630	39950	0.38	20230922	54500	-26.42	20230630	39950	0.38	20230922	1.10	Y	204320	1000	469 억	11556683	N	N	89854	N	N
34	20230921	160835	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40700	-650	5	-1.57	20850680200	504945	160.36	40900	42400	40600	53700	28950	41350	41293.38	24.87	0	-10913	42716	42032	41316	40632	39916	42375	40975	470	12350	1000	31420	50	1	46957120	19112	19.45	0.88	12	1.08	2093.00	45990.00	54500	20230630	-25.32	40150	20230912	1.37	54500	-25.32	20230630	40150	1.37	20230912	54500	-25.32	20230630	40150	1.37	20230912	1.12	Y	204320	1000	469 억	11679054	N	N	89854	N	N
35	20230921	150823	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40750	-600	5	-1.45	20135895150	487389	154.78	40900	42400	40600	53700	28950	41350	41313.81	24.87	0	-11681	42716	42032	41316	40632	39916	42375	40975	470	12350	1000	31420	50	1	46957120	19135	19.47	0.89	12	1.04	2093.00	45990.00	54500	20230630	-25.23	40150	20230912	1.49	54500	-25.23	20230630	40150	1.49	20230912	54500	-25.23	20230630	40150	1.49	20230912	1.12	Y	204320	1000	469 억	11679054	N	N	25891	N	N
36	20230921	140830	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40800	-550	5	-1.33	18582912350	449321	142.69	40900	42400	40600	53700	28950	41350	41357.77	24.87	0	-2856	42716	42032	41316	40632	39916	42375	40975	470	12350	1000	31420	50	1	46957120	19159	19.49	0.89	12	0.96	2093.00	45990.00	54500	20230630	-25.14	40150	20230912	1.62	54500	-25.14	20230630	40150	1.62	20230912	54500	-25.14	20230630	40150	1.62	20230912	1.12	Y	204320	1000	469 억	11679054	N	N	25891	N	N
37	20230921	130824	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40750	-600	5	-1.45	17165570250	414516	131.64	40900	42400	40700	53700	28950	41350	41411.12	24.87	0	5585	42716	42032	41316	40632	39916	42375	40975	470	12350	1000	31420	50	1	46957120	19135	19.47	0.89	12	0.88	2093.00	45990.00	54500	20230630	-25.23	40150	20230912	1.49	54500	-25.23	20230630	40150	1.49	20230912	54500	-25.23	20230630	40150	1.49	20230912	1.12	Y	204320	1000	469 억	11679054	N	N	25891	N	N
38	20230921	120817	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40800	-550	5	-1.33	15168701550	365524	116.08	40900	42400	40750	53700	28950	41350	41498.51	24.87	0	3471	42716	42032	41316	40632	39916	42375	40975	470	12350	1000	31420	50	1	46957120	19159	19.49	0.89	12	0.78	2093.00	45990.00	54500	20230630	-25.14	40150	20230912	1.62	54500	-25.14	20230630	40150	1.62	20230912	54500	-25.14	20230630	40150	1.62	20230912	1.12	Y	204320	1000	469 억	11679054	N	N	25891	N	N
39	20230921	110837	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41050	-300	5	-0.73	12484455200	300056	95.29	40900	42400	40800	53700	28950	41350	41607.08	24.87	0	8674	42716	42032	41316	40632	39916	42375	40975	470	12350	1000	31420	50	1	46957120	19276	19.61	0.89	12	0.64	2093.00	45990.00	54500	20230630	-24.68	40150	20230912	2.24	54500	-24.68	20230630	40150	2.24	20230912	54500	-24.68	20230630	40150	2.24	20230912	1.12	Y	204320	1000	469 억	11679054	N	N	25891	N	N
40	20230921	100820	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41300	-50	5	-0.12	9504593400	227628	72.29	40900	42400	40800	53700	28950	41350	41754.94	24.87	0	14480	42716	42032	41316	40632	39916	42375	40975	470	12350	1000	31420	50	1	46957120	19393	19.73	0.90	12	0.48	2093.00	45990.00	54500	20230630	-24.22	40150	20230912	2.86	54500	-24.22	20230630	40150	2.86	20230912	54500	-24.22	20230630	40150	2.86	20230912	1.12	Y	204320	1000	469 억	11679054	N	N	25891	N	N
41	20230921	090825	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41500	150	2	0.36	1050800750	25623	8.14	40900	41550	40800	53700	28950	41350	41010.06	24.87	0	-574	42716	42032	41316	40632	39916	42375	40975	470	12350	1000	31420	50	1	46957120	19487	19.83	0.90	12	0.05	2093.00	45990.00	54500	20230630	-23.85	40150	20230912	3.36	54500	-23.85	20230630	40150	3.36	20230912	54500	-23.85	20230630	40150	3.36	20230912	1.12	Y	204320	1000	469 억	11679054	N	N	25891	N	N
42	20230920	160829	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41350	300	2	0.73	13004891600	314023	107.58	40800	42000	40600	53300	28750	41050	41413.97	24.97	-350	12062	41550	41300	41000	40750	40450	41425	40875	470	12250	1000	31190	50	1	46957120	19417	19.76	0.90	12	0.67	2093.00	45990.00	54500	20230630	-24.13	40150	20230912	2.99	54500	-24.13	20230630	40150	2.99	20230912	54500	-24.13	20230630	40150	2.99	20230912	1.07	Y	204320	1000	469 억	11726636	N	N	25891	N	N
43	20230920	150807	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41250	200	2	0.49	12283949050	296581	101.61	40800	42000	40600	53300	28750	41050	41418.54	24.97	-350	10135	41550	41300	41000	40750	40450	41425	40875	470	12250	1000	31190	50	1	46957120	19370	19.71	0.90	12	0.63	2093.00	45990.00	54500	20230630	-24.31	40150	20230912	2.74	54500	-24.31	20230630	40150	2.74	20230912	54500	-24.31	20230630	40150	2.74	20230912	1.07	Y	204320	1000	469 억	11726636	N	N	8765	N	N
44	20230920	140819	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41200	150	2	0.37	11290920600	272474	93.35	40800	42000	40600	53300	28750	41050	41438.54	24.97	-350	10075	41550	41300	41000	40750	40450	41425	40875	470	12250	1000	31190	50	1	46957120	19346	19.68	0.90	12	0.58	2093.00	45990.00	54500	20230630	-24.40	40150	20230912	2.62	54500	-24.40	20230630	40150	2.62	20230912	54500	-24.40	20230630	40150	2.62	20230912	1.07	Y	204320	1000	469 억	11726636	N	N	8765	N	N
45	20230920	130814	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41300	250	2	0.61	10356708400	249830	85.59	40800	42000	40600	53300	28750	41050	41455.04	24.97	-350	9801	41550	41300	41000	40750	40450	41425	40875	470	12250	1000	31190	50	1	46957120	19393	19.73	0.90	12	0.53	2093.00	45990.00	54500	20230630	-24.22	40150	20230912	2.86	54500	-24.22	20230630	40150	2.86	20230912	54500	-24.22	20230630	40150	2.86	20230912	1.07	Y	204320	1000	469 억	11726636	N	N	8765	N	N
46	20230920	120814	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41450	400	2	0.97	9404369300	226827	77.71	40800	42000	40600	53300	28750	41050	41460.56	24.97	-350	10946	41550	41300	41000	40750	40450	41425	40875	470	12250	1000	31190	50	1	46957120	19464	19.80	0.90	12	0.48	2093.00	45990.00	54500	20230630	-23.94	40150	20230912	3.24	54500	-23.94	20230630	40150	3.24	20230912	54500	-23.94	20230630	40150	3.24	20230912	1.07	Y	204320	1000	469 억	11726636	N	N	8765	N	N
47	20230920	110824	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41300	250	2	0.61	8434190850	203380	69.68	40800	42000	40600	53300	28750	41050	41470.13	24.97	-350	14932	41550	41300	41000	40750	40450	41425	40875	470	12250	1000	31190	50	1	46957120	19393	19.73	0.90	12	0.43	2093.00	45990.00	54500	20230630	-24.22	40150	20230912	2.86	54500	-24.22	20230630	40150	2.86	20230912	54500	-24.22	20230630	40150	2.86	20230912	1.07	Y	204320	1000	469 억	11726636	N	N	8765	N	N
48	20230920	100805	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41500	450	2	1.10	6460192000	155751	53.36	40800	42000	40600	53300	28750	41050	41477.72	24.97	-350	19053	41550	41300	41000	40750	40450	41425	40875	470	12250	1000	31190	50	1	46957120	19487	19.83	0.90	12	0.33	2093.00	45990.00	54500	20230630	-23.85	40150	20230912	3.36	54500	-23.85	20230630	40150	3.36	20230912	54500	-23.85	20230630	40150	3.36	20230912	1.07	Y	204320	1000	469 억	11726636	N	N	8765	N	N
49	20230920	090815	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40750	-300	5	-0.73	680531250	16679	5.71	40800	41050	40600	53300	28750	41050	40801.53	24.97	-350	832	41550	41300	41000	40750	40450	41425	40875	470	12250	1000	31190	50	1	46957120	19135	19.47	0.89	12	0.04	2093.00	45990.00	54500	20230630	-25.23	40150	20230912	1.49	54500	-25.23	20230630	40150	1.49	20230912	54500	-25.23	20230630	40150	1.49	20230912	1.07	Y	204320	1000	469 억	11726636	N	N	8765	N	N
50	20230919	160812	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41050	350	2	0.86	11932297600	290670	133.42	40700	41250	40700	52900	28500	40700	41051.01	24.93	0	107547	41933	41316	40933	40316	39933	41125	40125	470	12200	1000	30930	50	1	46957120	19276	19.61	0.89	12	0.62	2093.00	45990.00	54500	20230630	-24.68	40150	20230912	2.24	54500	-24.68	20230630	40150	2.24	20230912	54500	-24.68	20230630	40150	2.24	20230912	1.12	Y	204320	1000	469 억	11704135	N	N	8765	N	N
51	20230919	150813	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41100	400	2	0.98	10973358350	267289	122.69	40700	41250	40700	52900	28500	40700	41054.28	24.93	0	97799	41933	41316	40933	40316	39933	41125	40125	470	12200	1000	30930	50	1	46957120	19299	19.64	0.89	12	0.57	2093.00	45990.00	54500	20230630	-24.59	40150	20230912	2.37	54500	-24.59	20230630	40150	2.37	20230912	54500	-24.59	20230630	40150	2.37	20230912	1.12	Y	204320	1000	469 억	11704135	N	N	21737	N	N
52	20230919	140810	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41050	350	2	0.86	8142689950	198433	91.08	40700	41250	40700	52900	28500	40700	41034.96	24.93	0	71126	41933	41316	40933	40316	39933	41125	40125	470	12200	1000	30930	50	1	46957120	19276	19.61	0.89	12	0.42	2093.00	45990.00	54500	20230630	-24.68	40150	20230912	2.24	54500	-24.68	20230630	40150	2.24	20230912	54500	-24.68	20230630	40150	2.24	20230912	1.12	Y	204320	1000	469 억	11704135	N	N	21737	N	N
53	20230919	130757	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41200	500	2	1.23	6900177500	168214	77.21	40700	41250	40700	52900	28500	40700	41020.23	24.93	0	59401	41933	41316	40933	40316	39933	41125	40125	470	12200	1000	30930	50	1	46957120	19346	19.68	0.90	12	0.36	2093.00	45990.00	54500	20230630	-24.40	40150	20230912	2.62	54500	-24.40	20230630	40150	2.62	20230912	54500	-24.40	20230630	40150	2.62	20230912	1.12	Y	204320	1000	469 억	11704135	N	N	21737	N	N
54	20230919	120814	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41000	300	2	0.74	5547609750	135354	62.13	40700	41250	40700	52900	28500	40700	40985.93	24.93	0	49445	41933	41316	40933	40316	39933	41125	40125	470	12200	1000	30930	50	1	46957120	19252	19.59	0.89	12	0.29	2093.00	45990.00	54500	20230630	-24.77	40150	20230912	2.12	54500	-24.77	20230630	40150	2.12	20230912	54500	-24.77	20230630	40150	2.12	20230912	1.12	Y	204320	1000	469 억	11704135	N	N	21737	N	N
55	20230919	110817	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41100	400	2	0.98	3646523550	89130	40.91	40700	41150	40700	52900	28500	40700	40912.42	24.93	0	29276	41933	41316	40933	40316	39933	41125	40125	470	12200	1000	30930	50	1	46957120	19299	19.64	0.89	12	0.19	2093.00	45990.00	54500	20230630	-24.59	40150	20230912	2.37	54500	-24.59	20230630	40150	2.37	20230912	54500	-24.59	20230630	40150	2.37	20230912	1.12	Y	204320	1000	469 억	11704135	N	N	21737	N	N
56	20230919	100811	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40750	50	2	0.12	2157930050	52793	24.23	40700	41050	40700	52900	28500	40700	40875.31	24.93	0	16204	41933	41316	40933	40316	39933	41125	40125	470	12200	1000	30930	50	1	46957120	19135	19.47	0.89	12	0.11	2093.00	45990.00	54500	20230630	-25.23	40150	20230912	1.49	54500	-25.23	20230630	40150	1.49	20230912	54500	-25.23	20230630	40150	1.49	20230912	1.12	Y	204320	1000	469 억	11704135	N	N	21737	N	N
57	20230919	090808	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40950	250	2	0.61	404959700	9911	4.55	40700	40950	40700	52900	28500	40700	40859.62	24.93	0	3096	41933	41316	40933	40316	39933	41125	40125	470	12200	1000	30930	50	1	46957120	19229	19.57	0.89	12	0.02	2093.00	45990.00	54500	20230630	-24.86	40150	20230912	1.99	54500	-24.86	20230630	40150	1.99	20230912	54500	-24.86	20230630	40150	1.99	20230912	1.12	Y	204320	1000	469 억	11704135	N	N	21737	N	N
58	20230918	160811	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40700	-850	5	-2.05	8883002550	217598	60.31	41350	41550	40550	54000	29100	41550	40822.65	25.07	0	-32537	42583	42066	41183	40666	39783	42325	40925	470	12450	1000	31570	50	1	46957120	19112	19.45	0.88	12	0.46	2093.00	45990.00	54500	20230630	-25.32	40150	20230912	1.37	54500	-25.32	20230630	40150	1.37	20230912	54500	-25.32	20230630	40150	1.37	20230912	1.10	Y	204320	1000	469 억	11771015	N	N	21737	N	N
59	20230918	150809	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40700	-850	5	-2.05	8186745300	200491	55.56	41350	41550	40550	54000	29100	41550	40833.07	25.07	0	-35444	42583	42066	41183	40666	39783	42325	40925	470	12450	1000	31570	50	1	46957120	19112	19.45	0.88	12	0.43	2093.00	45990.00	54500	20230630	-25.32	40150	20230912	1.37	54500	-25.32	20230630	40150	1.37	20230912	54500	-25.32	20230630	40150	1.37	20230912	1.10	Y	204320	1000	469 억	11771015	N	N	24738	N	N
60	20230918	140830	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	-950	5	-2.29	7006299100	171435	47.51	41350	41550	40550	54000	29100	41550	40868.09	25.07	0	-27841	42583	42066	41183	40666	39783	42325	40925	470	12450	1000	31570	50	1	46957120	19065	19.40	0.88	12	0.37	2093.00	45990.00	54500	20230630	-25.50	40150	20230912	1.12	54500	-25.50	20230630	40150	1.12	20230912	54500	-25.50	20230630	40150	1.12	20230912	1.10	Y	204320	1000	469 억	11771015	N	N	24738	N	N
61	20230918	130808	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40650	-900	5	-2.17	6430018300	157259	43.58	41350	41550	40550	54000	29100	41550	40887.59	25.07	0	-26812	42583	42066	41183	40666	39783	42325	40925	470	12450	1000	31570	50	1	46957120	19088	19.42	0.88	12	0.33	2093.00	45990.00	54500	20230630	-25.41	40150	20230912	1.25	54500	-25.41	20230630	40150	1.25	20230912	54500	-25.41	20230630	40150	1.25	20230912	1.10	Y	204320	1000	469 억	11771015	N	N	24738	N	N
62	20230918	120813	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40700	-850	5	-2.05	5176397200	126417	35.04	41350	41550	40650	54000	29100	41550	40946.45	25.07	0	-28240	42583	42066	41183	40666	39783	42325	40925	470	12450	1000	31570	50	1	46957120	19112	19.45	0.88	12	0.27	2093.00	45990.00	54500	20230630	-25.32	40150	20230912	1.37	54500	-25.32	20230630	40150	1.37	20230912	54500	-25.32	20230630	40150	1.37	20230912	1.10	Y	204320	1000	469 억	11771015	N	N	24738	N	N
63	20230918	110801	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40700	-850	5	-2.05	4591573850	112054	31.05	41350	41550	40650	54000	29100	41550	40975.85	25.07	0	-26495	42583	42066	41183	40666	39783	42325	40925	470	12450	1000	31570	50	1	46957120	19112	19.45	0.88	12	0.24	2093.00	45990.00	54500	20230630	-25.32	40150	20230912	1.37	54500	-25.32	20230630	40150	1.37	20230912	54500	-25.32	20230630	40150	1.37	20230912	1.10	Y	204320	1000	469 억	11771015	N	N	24738	N	N
64	20230918	100756	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41050	-500	5	-1.20	2131875400	51793	14.35	41350	41550	40900	54000	29100	41550	41160.59	25.07	0	-8708	42583	42066	41183	40666	39783	42325	40925	470	12450	1000	31570	50	1	46957120	19276	19.61	0.89	12	0.11	2093.00	45990.00	54500	20230630	-24.68	40150	20230912	2.24	54500	-24.68	20230630	40150	2.24	20230912	54500	-24.68	20230630	40150	2.24	20230912	1.10	Y	204320	1000	469 억	11771015	N	N	24738	N	N
65	20230918	090758	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41200	-350	5	-0.84	481341800	11691	3.24	41350	41350	40900	54000	29100	41550	41168.24	25.07	0	-1317	42583	42066	41183	40666	39783	42325	40925	470	12450	1000	31570	50	1	46957120	19346	19.68	0.90	12	0.02	2093.00	45990.00	54500	20230630	-24.40	40150	20230912	2.62	54500	-24.40	20230630	40150	2.62	20230912	54500	-24.40	20230630	40150	2.62	20230912	1.10	Y	204320	1000	469 억	11771015	N	N	24738	N	N
66	20230915	160805	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41550	950	2	2.34	14853029750	359318	138.24	40800	41700	40300	52700	28450	40600	41336.62	25.07	0	59987	41300	40950	40650	40300	40000	40800	40150	470	12100	1000	30850	50	1	46957120	19511	19.85	0.90	12	0.77	2093.00	45990.00	54500	20230630	-23.76	40150	20230912	3.49	54500	-23.76	20230630	40150	3.49	20230912	54500	-23.76	20230630	40150	3.49	20230912	1.11	Y	204320	1000	469 억	11770778	N	N	24738	N	N
67	20230915	150805	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41400	800	2	1.97	13034391100	315519	121.39	40800	41700	40300	52700	28450	40600	41310.95	25.07	0	46924	41300	40950	40650	40300	40000	40800	40150	470	12100	1000	30850	50	1	46957120	19440	19.78	0.90	12	0.67	2093.00	45990.00	54500	20230630	-24.04	40150	20230912	3.11	54500	-24.04	20230630	40150	3.11	20230912	54500	-24.04	20230630	40150	3.11	20230912	1.11	Y	204320	1000	469 억	11770778	N	N	17246	N	N
68	20230915	140806	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41400	800	2	1.97	10763242800	260605	100.26	40800	41700	40300	52700	28450	40600	41300.98	25.07	0	37670	41300	40950	40650	40300	40000	40800	40150	470	12100	1000	30850	50	1	46957120	19440	19.78	0.90	12	0.55	2093.00	45990.00	54500	20230630	-24.04	40150	20230912	3.11	54500	-24.04	20230630	40150	3.11	20230912	54500	-24.04	20230630	40150	3.11	20230912	1.11	Y	204320	1000	469 억	11770778	N	N	17246	N	N
69	20230915	130759	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41300	700	2	1.72	9195087850	222775	85.71	40800	41700	40300	52700	28450	40600	41275.22	25.07	0	33205	41300	40950	40650	40300	40000	40800	40150	470	12100	1000	30850	50	1	46957120	19393	19.73	0.90	12	0.47	2093.00	45990.00	54500	20230630	-24.22	40150	20230912	2.86	54500	-24.22	20230630	40150	2.86	20230912	54500	-24.22	20230630	40150	2.86	20230912	1.11	Y	204320	1000	469 억	11770778	N	N	17246	N	N
70	20230915	120806	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41450	850	2	2.09	8248276750	199917	76.91	40800	41700	40300	52700	28450	40600	41258.51	25.07	0	35865	41300	40950	40650	40300	40000	40800	40150	470	12100	1000	30850	50	1	46957120	19464	19.80	0.90	12	0.43	2093.00	45990.00	54500	20230630	-23.94	40150	20230912	3.24	54500	-23.94	20230630	40150	3.24	20230912	54500	-23.94	20230630	40150	3.24	20230912	1.11	Y	204320	1000	469 억	11770778	N	N	17246	N	N
71	20230915	110812	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41500	900	2	2.22	6181874150	150227	57.80	40800	41600	40300	52700	28450	40600	41150.22	25.07	0	32317	41300	40950	40650	40300	40000	40800	40150	470	12100	1000	30850	50	1	46957120	19487	19.83	0.90	12	0.32	2093.00	45990.00	54500	20230630	-23.85	40150	20230912	3.36	54500	-23.85	20230630	40150	3.36	20230912	54500	-23.85	20230630	40150	3.36	20230912	1.11	Y	204320	1000	469 억	11770778	N	N	17246	N	N
72	20230915	100809	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41100	500	2	1.23	2817264800	68918	26.51	40800	41200	40300	52700	28450	40600	40878.50	25.07	0	11223	41300	40950	40650	40300	40000	40800	40150	470	12100	1000	30850	50	1	46957120	19299	19.64	0.89	12	0.15	2093.00	45990.00	54500	20230630	-24.59	40150	20230912	2.37	54500	-24.59	20230630	40150	2.37	20230912	54500	-24.59	20230630	40150	2.37	20230912	1.11	Y	204320	1000	469 억	11770778	N	N	17246	N	N
73	20230915	090759	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40650	50	2	0.12	583950450	14389	5.54	40800	40800	40300	52700	28450	40600	40583.12	25.07	0	-496	41300	40950	40650	40300	40000	40800	40150	470	12100	1000	30850	50	1	46957120	19088	19.42	0.88	12	0.03	2093.00	45990.00	54500	20230630	-25.41	40150	20230912	1.25	54500	-25.41	20230630	40150	1.25	20230912	54500	-25.41	20230630	40150	1.25	20230912	1.11	Y	204320	1000	469 억	11770778	N	N	17246	N	N
74	20230914	160808	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	-150	5	-0.37	10499295100	258237	115.09	40750	41000	40350	52900	28550	40750	40657.61	25.06	0	14912	41616	41182	40666	40232	39716	41400	40450	470	12150	1000	30970	50	1	46957120	19065	19.40	0.88	12	0.55	2093.00	45990.00	54500	20230630	-25.50	40150	20230912	1.12	54500	-25.50	20230630	40150	1.12	20230912	54500	-25.50	20230630	40150	1.12	20230912	1.10	Y	204320	1000	469 억	11767429	N	N	17246	N	N
75	20230914	150746	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40450	-300	5	-0.74	6635884600	162981	72.64	40750	41000	40400	52900	28550	40750	40715.69	25.06	0	8714	41616	41182	40666	40232	39716	41400	40450	470	12150	1000	30970	50	1	46957120	18994	19.33	0.88	12	0.35	2093.00	45990.00	54500	20230630	-25.78	40150	20230912	0.75	54500	-25.78	20230630	40150	0.75	20230912	54500	-25.78	20230630	40150	0.75	20230912	1.10	Y	204320	1000	469 억	11767429	N	N	17072	N	N
76	20230914	140759	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40800	50	2	0.12	4567362600	112012	49.92	40750	41000	40450	52900	28550	40750	40775.66	25.06	0	13783	41616	41182	40666	40232	39716	41400	40450	470	12150	1000	30970	50	1	46957120	19159	19.49	0.89	12	0.24	2093.00	45990.00	54500	20230630	-25.14	40150	20230912	1.62	54500	-25.14	20230630	40150	1.62	20230912	54500	-25.14	20230630	40150	1.62	20230912	1.10	Y	204320	1000	469 억	11767429	N	N	17072	N	N
77	20230914	130745	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40800	50	2	0.12	3929762550	96375	42.95	40750	41000	40450	52900	28550	40750	40775.75	25.06	0	9254	41616	41182	40666	40232	39716	41400	40450	470	12150	1000	30970	50	1	46957120	19159	19.49	0.89	12	0.21	2093.00	45990.00	54500	20230630	-25.14	40150	20230912	1.62	54500	-25.14	20230630	40150	1.62	20230912	54500	-25.14	20230630	40150	1.62	20230912	1.10	Y	204320	1000	469 억	11767429	N	N	17072	N	N
78	20230914	120754	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40700	-50	5	-0.12	3557659350	87236	38.88	40750	41000	40450	52900	28550	40750	40782.01	25.06	0	7871	41616	41182	40666	40232	39716	41400	40450	470	12150	1000	30970	50	1	46957120	19112	19.45	0.88	12	0.19	2093.00	45990.00	54500	20230630	-25.32	40150	20230912	1.37	54500	-25.32	20230630	40150	1.37	20230912	54500	-25.32	20230630	40150	1.37	20230912	1.10	Y	204320	1000	469 억	11767429	N	N	17072	N	N
79	20230914	110747	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40750	0	3	0.00	3057732200	74965	33.41	40750	41000	40450	52900	28550	40750	40788.80	25.06	0	7281	41616	41182	40666	40232	39716	41400	40450	470	12150	1000	30970	50	1	46957120	19135	19.47	0.89	12	0.16	2093.00	45990.00	54500	20230630	-25.23	40150	20230912	1.49	54500	-25.23	20230630	40150	1.49	20230912	54500	-25.23	20230630	40150	1.49	20230912	1.10	Y	204320	1000	469 억	11767429	N	N	17072	N	N
80	20230914	100741	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40900	150	2	0.37	2202210750	53992	24.06	40750	41000	40450	52900	28550	40750	40787.73	25.06	0	5580	41616	41182	40666	40232	39716	41400	40450	470	12150	1000	30970	50	1	46957120	19205	19.54	0.89	12	0.11	2093.00	45990.00	54500	20230630	-24.95	40150	20230912	1.87	54500	-24.95	20230630	40150	1.87	20230912	54500	-24.95	20230630	40150	1.87	20230912	1.10	Y	204320	1000	469 억	11767429	N	N	17072	N	N
81	20230914	090756	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	-200	5	-0.49	434747350	10714	4.77	40750	40750	40450	52900	28550	40750	40577.45	25.06	0	-3354	41616	41182	40666	40232	39716	41400	40450	470	12150	1000	30970	50	1	46957120	19041	19.37	0.88	12	0.02	2093.00	45990.00	54500	20230630	-25.60	40150	20230912	1.00	54500	-25.60	20230630	40150	1.00	20230912	54500	-25.60	20230630	40150	1.00	20230912	1.10	Y	204320	1000	469 억	11767429	N	N	17072	N	N
82	20230913	160802	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40750	400	2	0.99	9042595600	222513	87.80	40150	41100	40150	52400	28250	40350	40638.54	25.07	0	38210	41816	41082	40616	39882	39416	40850	39650	470	12050	1000	30660	50	1	46957120	19135	19.47	0.89	12	0.47	2093.00	45990.00	54500	20230630	-25.23	40150	20230913	1.49	54500	-25.23	20230630	40150	1.49	20230913	55300	-26.31	20220913	40150	1.49	20230913	1.09	Y	204320	1000	469 억	11770569	N	N	17072	N	N
83	20230913	150752	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40700	350	2	0.87	8223629350	202388	79.86	40150	41100	40150	52400	28250	40350	40633.05	25.07	0	29945	41816	41082	40616	39882	39416	40850	39650	470	12050	1000	30660	50	1	46957120	19112	19.45	0.88	12	0.43	2093.00	45990.00	54500	20230630	-25.32	40150	20230913	1.37	54500	-25.32	20230630	40150	1.37	20230913	55300	-26.40	20220913	40150	1.37	20230913	1.09	Y	204320	1000	469 억	11770569	N	N	23515	N	N
84	20230913	140801	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40500	150	2	0.37	7264922900	178798	70.55	40150	41100	40150	52400	28250	40350	40632.09	25.07	0	21945	41816	41082	40616	39882	39416	40850	39650	470	12050	1000	30660	50	1	46957120	19018	19.35	0.88	12	0.38	2093.00	45990.00	54500	20230630	-25.69	40150	20230913	0.87	54500	-25.69	20230630	40150	0.87	20230913	55300	-26.76	20220913	40150	0.87	20230913	1.09	Y	204320	1000	469 억	11770569	N	N	23515	N	N
85	20230913	130737	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40300	-50	5	-0.12	6520232800	160379	63.28	40150	41100	40150	52400	28250	40350	40655.24	25.07	0	18736	41816	41082	40616	39882	39416	40850	39650	470	12050	1000	30660	50	1	46957120	18924	19.25	0.88	12	0.34	2093.00	45990.00	54500	20230630	-26.06	40150	20230913	0.37	54500	-26.06	20230630	40150	0.37	20230913	55300	-27.12	20220913	40150	0.37	20230913	1.09	Y	204320	1000	469 억	11770569	N	N	23515	N	N
86	20230913	120754	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40450	100	2	0.25	5857612200	143970	56.81	40150	41100	40150	52400	28250	40350	40686.44	25.07	0	15823	41816	41082	40616	39882	39416	40850	39650	470	12050	1000	30660	50	1	46957120	18994	19.33	0.88	12	0.31	2093.00	45990.00	54500	20230630	-25.78	40150	20230913	0.75	54500	-25.78	20230630	40150	0.75	20230913	55300	-26.85	20220913	40150	0.75	20230913	1.09	Y	204320	1000	469 억	11770569	N	N	23515	N	N
87	20230913	110756	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40500	150	2	0.37	5071734550	124535	49.14	40150	41100	40150	52400	28250	40350	40725.51	25.07	0	15398	41816	41082	40616	39882	39416	40850	39650	470	12050	1000	30660	50	1	46957120	19018	19.35	0.88	12	0.27	2093.00	45990.00	54500	20230630	-25.69	40150	20230913	0.87	54500	-25.69	20230630	40150	0.87	20230913	55300	-26.76	20220913	40150	0.87	20230913	1.09	Y	204320	1000	469 억	11770569	N	N	23515	N	N
88	20230913	100748	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40650	300	2	0.74	3337230800	82019	32.36	40150	41100	40150	52400	28250	40350	40688.69	25.07	0	8748	41816	41082	40616	39882	39416	40850	39650	470	12050	1000	30660	50	1	46957120	19088	19.42	0.88	12	0.17	2093.00	45990.00	54500	20230630	-25.41	40150	20230913	1.25	54500	-25.41	20230630	40150	1.25	20230913	55300	-26.49	20220913	40150	1.25	20230913	1.09	Y	204320	1000	469 억	11770569	N	N	23515	N	N
89	20230913	090741	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40650	300	2	0.74	763553100	18880	7.45	40150	40650	40150	52400	28250	40350	40442.65	25.07	0	2075	41816	41082	40616	39882	39416	40850	39650	470	12050	1000	30660	50	1	46957120	19088	19.42	0.88	12	0.04	2093.00	45990.00	54500	20230630	-25.41	40150	20230913	1.25	54500	-25.41	20230630	40150	1.25	20230913	55300	-26.49	20220913	40150	1.25	20230913	1.09	Y	204320	1000	469 억	11770569	N	N	23515	N	N
90	20230912	160738	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40350	-100	5	-0.25	10265741400	252515	136.07	40900	41350	40150	52500	28350	40450	40654.12	25.11	0	19792	41216	40832	40566	40182	39916	40700	40050	470	12050	1000	30740	50	1	46957120	18947	19.28	0.88	12	0.54	2093.00	45990.00	55300	20220913	-27.03	40150	20230912	0.50	54500	-25.96	20230630	40150	0.50	20230912	55300	-27.03	20220913	40150	0.50	20230912	1.07	Y	204320	1000	469 억	11791931	N	N	23515	N	N
91	20230912	150746	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40300	-150	5	-0.37	9796027500	240867	129.79	40900	41350	40150	52500	28350	40450	40669.86	25.11	0	14098	41216	40832	40566	40182	39916	40700	40050	470	12050	1000	30740	50	1	46957120	18924	19.25	0.88	12	0.51	2093.00	45990.00	55300	20220913	-27.12	40150	20230912	0.37	54500	-26.06	20230630	40150	0.37	20230912	55300	-27.12	20220913	40150	0.37	20230912	1.07	Y	204320	1000	469 억	11791931	N	N	22358	N	N
92	20230912	140744	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	40200	-250	5	-0.62	7946550250	194911	105.03	40900	41350	40200	52500	28350	40450	40770.15	25.11	0	-1853	41216	40832	40566	40182	39916	40700	40050	470	12050	1000	30740	50	1	46957120	18877	19.21	0.87	12	0.42	2093.00	45990.00	55300	20220913	-27.31	40200	20230912	0.00	54500	-26.24	20230630	40200	0.00	20230912	55300	-27.31	20220913	40200	0.00	20230912	1.07	Y	204320	1000	469 억	11791931	N	N	22358	N	N
93	20230912	130735	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	100	2	0.25	6157546400	150625	81.16	40900	41350	40450	52500	28350	40450	40879.98	25.11	0	9397	41216	40832	40566	40182	39916	40700	40050	470	12050	1000	30740	50	1	46957120	19041	19.37	0.88	12	0.32	2093.00	45990.00	55300	20220913	-26.67	40200	20221229	0.87	54500	-25.60	20230630	40300	0.62	20230911	55300	-26.67	20220913	40200	0.87	20221229	1.07	Y	204320	1000	469 억	11791931	N	N	22358	N	N
94	20230912	120732	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	150	2	0.37	5594093200	136738	73.68	40900	41350	40450	52500	28350	40450	40911.04	25.11	0	8311	41216	40832	40566	40182	39916	40700	40050	470	12050	1000	30740	50	1	46957120	19065	19.40	0.88	12	0.29	2093.00	45990.00	55300	20220913	-26.58	40200	20221229	1.00	54500	-25.50	20230630	40300	0.74	20230911	55300	-26.58	20220913	40200	1.00	20221229	1.07	Y	204320	1000	469 억	11791931	N	N	22358	N	N
95	20230912	110738	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	100	2	0.25	5021910200	122632	66.08	40900	41350	40450	52500	28350	40450	40951.06	25.11	0	5199	41216	40832	40566	40182	39916	40700	40050	470	12050	1000	30740	50	1	46957120	19041	19.37	0.88	12	0.26	2093.00	45990.00	55300	20220913	-26.67	40200	20221229	0.87	54500	-25.60	20230630	40300	0.62	20230911	55300	-26.67	20220913	40200	0.87	20221229	1.07	Y	204320	1000	469 억	11791931	N	N	22358	N	N
96	20230912	100732	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	100	2	0.25	3987380850	97123	52.34	40900	41350	40550	52500	28350	40450	41054.96	25.11	0	9063	41216	40832	40566	40182	39916	40700	40050	470	12050	1000	30740	50	1	46957120	19041	19.37	0.88	12	0.21	2093.00	45990.00	55300	20220913	-26.67	40200	20221229	0.87	54500	-25.60	20230630	40300	0.62	20230911	55300	-26.67	20220913	40200	0.87	20221229	1.07	Y	204320	1000	469 억	11791931	N	N	22358	N	N
97	20230912	090749	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41100	650	2	1.61	1999035800	48572	26.17	40900	41350	40850	52500	28350	40450	41156.14	25.11	0	14783	41216	40832	40566	40182	39916	40700	40050	470	12050	1000	30740	50	1	46957120	19299	19.64	0.89	12	0.10	2093.00	45990.00	55300	20220913	-25.68	40200	20221229	2.24	54500	-24.59	20230630	40300	1.99	20230911	55300	-25.68	20220913	40200	2.24	20221229	1.07	Y	204320	1000	469 억	11791931	N	N	22358	N	N
98	20230911	160733	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40450	-400	5	-0.98	7465516750	184415	117.85	40900	40950	40300	53100	28600	40850	40482.16	25.20	0	-15714	41483	41166	40883	40566	40283	41025	40425	470	12250	1000	31040	50	1	46957120	18994	19.33	0.88	12	0.39	2093.00	45990.00	55800	20220908	-27.51	40200	20221229	0.62	54500	-25.78	20230630	40300	0.37	20230911	55300	-26.85	20220913	40200	0.62	20221229	1.06	Y	204320	1000	469 억	11833698	N	N	22358	N	N
99	20230911	150738	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40350	-500	5	-1.22	6777326200	167369	106.96	40900	40950	40300	53100	28600	40850	40493.32	25.20	0	-16211	41483	41166	40883	40566	40283	41025	40425	470	12250	1000	31040	50	1	46957120	18947	19.28	0.88	12	0.36	2093.00	45990.00	55800	20220908	-27.69	40200	20221229	0.37	54500	-25.96	20230630	40300	0.12	20230911	55300	-27.03	20220913	40200	0.37	20221229	1.06	Y	204320	1000	469 억	11833698	N	N	13795	N	N
100	20230911	140747	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40400	-450	5	-1.10	4990873850	123100	78.67	40900	40950	40400	53100	28600	40850	40543.25	25.20	0	-17819	41483	41166	40883	40566	40283	41025	40425	470	12250	1000	31040	50	1	46957120	18971	19.30	0.88	12	0.26	2093.00	45990.00	55800	20220908	-27.60	40200	20221229	0.50	54500	-25.87	20230630	40400	0.00	20230911	55300	-26.94	20220913	40200	0.50	20221229	1.06	Y	204320	1000	469 억	11833698	N	N	13795	N	N
101	20230911	130721	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	-300	5	-0.73	3207419700	79002	50.49	40900	40950	40400	53100	28600	40850	40599.22	25.20	0	-5657	41483	41166	40883	40566	40283	41025	40425	470	12250	1000	31040	50	1	46957120	19041	19.37	0.88	12	0.17	2093.00	45990.00	55800	20220908	-27.33	40200	20221229	0.87	54500	-25.60	20230630	40400	0.37	20230911	55300	-26.67	20220913	40200	0.87	20221229	1.06	Y	204320	1000	469 억	11833698	N	N	13795	N	N
102	20230911	120734	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	-300	5	-0.73	2620175100	64515	41.23	40900	40950	40400	53100	28600	40850	40613.42	25.20	0	-337	41483	41166	40883	40566	40283	41025	40425	470	12250	1000	31040	50	1	46957120	19041	19.37	0.88	12	0.14	2093.00	45990.00	55800	20220908	-27.33	40200	20221229	0.87	54500	-25.60	20230630	40400	0.37	20230911	55300	-26.67	20220913	40200	0.87	20221229	1.06	Y	204320	1000	469 억	11833698	N	N	13795	N	N
103	20230911	110721	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	-300	5	-0.73	2238284400	55105	35.22	40900	40950	40400	53100	28600	40850	40618.54	25.20	0	-246	41483	41166	40883	40566	40283	41025	40425	470	12250	1000	31040	50	1	46957120	19041	19.37	0.88	12	0.12	2093.00	45990.00	55800	20220908	-27.33	40200	20221229	0.87	54500	-25.60	20230630	40400	0.37	20230911	55300	-26.67	20220913	40200	0.87	20221229	1.06	Y	204320	1000	469 억	11833698	N	N	13795	N	N
104	20230911	100722	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	-250	5	-0.61	1526693800	37591	24.02	40900	40950	40400	53100	28600	40850	40613.28	25.20	0	-3335	41483	41166	40883	40566	40283	41025	40425	470	12250	1000	31040	50	1	46957120	19065	19.40	0.88	12	0.08	2093.00	45990.00	55800	20220908	-27.24	40200	20221229	1.00	54500	-25.50	20230630	40400	0.50	20230911	55300	-26.58	20220913	40200	1.00	20221229	1.06	Y	204320	1000	469 억	11833698	N	N	13795	N	N
105	20230911	090719	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40700	-150	5	-0.37	314058750	7699	4.92	40900	40950	40650	53100	28600	40850	40792.15	25.20	0	-1970	41483	41166	40883	40566	40283	41025	40425	470	12250	1000	31040	50	1	46957120	19112	19.45	0.88	12	0.02	2093.00	45990.00	55800	20220908	-27.06	40200	20221229	1.24	54500	-25.32	20230630	40600	0.25	20230908	55300	-26.40	20220913	40200	1.24	20221229	1.06	Y	204320	1000	469 억	11833698	N	N	13795	N	N
106	20230908	160739	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	-250	5	-0.61	6313426050	154928	67.47	41200	41200	40600	53400	28800	41100	40750.58	25.30	0	-37583	41666	41382	41016	40732	40366	41525	40875	470	12300	1000	31230	50	1	46957120	19182	19.52	0.89	12	0.33	2093.00	45990.00	55800	20220908	-26.79	40200	20221229	1.62	54500	-25.05	20230630	40600	0.62	20230908	55800	-26.79	20220908	40200	1.62	20221229	1.06	Y	204320	1000	469 억	11882326	N	N	13795	N	N
107	20230908	150737	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40800	-300	5	-0.73	5874258300	144174	62.78	41200	41200	40600	53400	28800	41100	40744.19	25.30	0	-36701	41666	41382	41016	40732	40366	41525	40875	470	12300	1000	31230	50	1	46957120	19159	19.49	0.89	12	0.31	2093.00	45990.00	55800	20220908	-26.88	40200	20221229	1.49	54500	-25.14	20230630	40600	0.49	20230908	55800	-26.88	20220908	40200	1.49	20221229	1.06	Y	204320	1000	469 억	11882326	N	N	24883	N	N
108	20230908	140729	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	-500	5	-1.22	4906721700	120390	52.43	41200	41200	40600	53400	28800	41100	40756.84	25.30	0	-36075	41666	41382	41016	40732	40366	41525	40875	470	12300	1000	31230	50	1	46957120	19065	19.40	0.88	12	0.26	2093.00	45990.00	55800	20220908	-27.24	40200	20221229	1.00	54500	-25.50	20230630	40600	0.00	20230908	55800	-27.24	20220908	40200	1.00	20221229	1.06	Y	204320	1000	469 억	11882326	N	N	24883	N	N
109	20230908	130737	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40650	-450	5	-1.09	4133754000	101378	44.15	41200	41200	40600	53400	28800	41100	40775.60	25.30	0	-30847	41666	41382	41016	40732	40366	41525	40875	470	12300	1000	31230	50	1	46957120	19088	19.42	0.88	12	0.22	2093.00	45990.00	55800	20220908	-27.15	40200	20221229	1.12	54500	-25.41	20230630	40600	0.12	20230908	55800	-27.15	20220908	40200	1.12	20221229	1.06	Y	204320	1000	469 억	11882326	N	N	24883	N	N
110	20230908	120745	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40700	-400	5	-0.97	3421822000	83877	36.53	41200	41200	40600	53400	28800	41100	40795.65	25.30	0	-25496	41666	41382	41016	40732	40366	41525	40875	470	12300	1000	31230	50	1	46957120	19112	19.45	0.88	12	0.18	2093.00	45990.00	55800	20220908	-27.06	40200	20221229	1.24	54500	-25.32	20230630	40600	0.25	20230908	55800	-27.06	20220908	40200	1.24	20221229	1.06	Y	204320	1000	469 억	11882326	N	N	24883	N	N
111	20230908	110742	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40700	-400	5	-0.97	2996983250	73456	31.99	41200	41200	40600	53400	28800	41100	40799.64	25.30	0	-24299	41666	41382	41016	40732	40366	41525	40875	470	12300	1000	31230	50	1	46957120	19112	19.45	0.88	12	0.16	2093.00	45990.00	55800	20220908	-27.06	40200	20221229	1.24	54500	-25.32	20230630	40600	0.25	20230908	55800	-27.06	20220908	40200	1.24	20221229	1.06	Y	204320	1000	469 억	11882326	N	N	24883	N	N
112	20230908	100734	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40700	-400	5	-0.97	2434607450	59651	25.98	41200	41200	40600	53400	28800	41100	40814.11	25.30	0	-24674	41666	41382	41016	40732	40366	41525	40875	470	12300	1000	31230	50	1	46957120	19112	19.45	0.88	12	0.13	2093.00	45990.00	55800	20220908	-27.06	40200	20221229	1.24	54500	-25.32	20230630	40600	0.25	20230908	55800	-27.06	20220908	40200	1.24	20221229	1.06	Y	204320	1000	469 억	11882326	N	N	24883	N	N
113	20230908	090739	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	-250	5	-0.61	249478100	6088	2.65	41200	41200	40850	53400	28800	41100	40978.32	25.30	0	-3241	41666	41382	41016	40732	40366	41525	40875	470	12300	1000	31230	50	1	46957120	19182	19.52	0.89	12	0.01	2093.00	45990.00	55800	20220908	-26.79	40200	20221229	1.62	54500	-25.05	20230630	40650	0.49	20230907	55800	-26.79	20220908	40200	1.62	20221229	1.06	Y	204320	1000	469 억	11882326	N	N	24883	N	N
114	20230907	160726	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41100	-200	5	-0.48	9362446450	228966	85.98	41000	41300	40650	53600	28950	41300	40889.91	25.27	0	16599	42766	42032	41516	40782	40266	41775	40525	470	12300	1000	31380	50	1	46957120	19299	19.64	0.89	12	0.49	2093.00	45990.00	55800	20220908	-26.34	40200	20221229	2.24	54500	-24.59	20230630	40650	1.11	20230907	55800	-26.34	20220908	40200	2.24	20221229	1.05	Y	204320	1000	469 억	11864917	N	N	24883	N	N
115	20230907	150732	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40900	-400	5	-0.97	7717335000	188887	70.93	41000	41300	40650	53600	28950	41300	40856.89	25.27	0	7603	42766	42032	41516	40782	40266	41775	40525	470	12300	1000	31380	50	1	46957120	19205	19.54	0.89	12	0.40	2093.00	45990.00	55800	20220908	-26.70	40200	20221229	1.74	54500	-24.95	20230630	40650	0.62	20230907	55800	-26.70	20220908	40200	1.74	20221229	1.05	Y	204320	1000	469 억	11864917	N	N	8733	N	N
116	20230907	140729	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40800	-500	5	-1.21	7028132650	172013	64.59	41000	41300	40650	53600	28950	41300	40858.15	25.27	0	1325	42766	42032	41516	40782	40266	41775	40525	470	12300	1000	31380	50	1	46957120	19159	19.49	0.89	12	0.37	2093.00	45990.00	55800	20220908	-26.88	40200	20221229	1.49	54500	-25.14	20230630	40650	0.37	20230907	55800	-26.88	20220908	40200	1.49	20221229	1.05	Y	204320	1000	469 억	11864917	N	N	8733	N	N
117	20230907	130727	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41050	-250	5	-0.61	5829562750	142671	53.58	41000	41300	40650	53600	28950	41300	40860.18	25.27	0	-6523	42766	42032	41516	40782	40266	41775	40525	470	12300	1000	31380	50	1	46957120	19276	19.61	0.89	12	0.30	2093.00	45990.00	55800	20220908	-26.43	40200	20221229	2.11	54500	-24.68	20230630	40650	0.98	20230907	55800	-26.43	20220908	40200	2.11	20221229	1.05	Y	204320	1000	469 억	11864917	N	N	8733	N	N
118	20230907	120737	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	-450	5	-1.09	5245523500	128400	48.22	41000	41300	40650	53600	28950	41300	40852.99	25.27	0	-10319	42766	42032	41516	40782	40266	41775	40525	470	12300	1000	31380	50	1	46957120	19182	19.52	0.89	12	0.27	2093.00	45990.00	55800	20220908	-26.79	40200	20221229	1.62	54500	-25.05	20230630	40650	0.49	20230907	55800	-26.79	20220908	40200	1.62	20221229	1.05	Y	204320	1000	469 억	11864917	N	N	8733	N	N
119	20230907	110733	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40800	-500	5	-1.21	4091527550	100110	37.59	41000	41300	40650	53600	28950	41300	40870.32	25.27	0	-8536	42766	42032	41516	40782	40266	41775	40525	470	12300	1000	31380	50	1	46957120	19159	19.49	0.89	12	0.21	2093.00	45990.00	55800	20220908	-26.88	40200	20221229	1.49	54500	-25.14	20230630	40650	0.37	20230907	55800	-26.88	20220908	40200	1.49	20221229	1.05	Y	204320	1000	469 억	11864917	N	N	8733	N	N
120	20230907	100733	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40950	-350	5	-0.85	2058522550	50246	18.87	41000	41300	40700	53600	28950	41300	40968.88	25.27	0	91	42766	42032	41516	40782	40266	41775	40525	470	12300	1000	31380	50	1	46957120	19229	19.57	0.89	12	0.11	2093.00	45990.00	55800	20220908	-26.61	40200	20221229	1.87	54500	-24.86	20230630	40700	0.61	20230907	55800	-26.61	20220908	40200	1.87	20221229	1.05	Y	204320	1000	469 억	11864917	N	N	8733	N	N
121	20230907	090742	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40950	-350	5	-0.85	598459800	14623	5.49	41000	41100	40800	53600	28950	41300	40925.92	25.27	0	-2947	42766	42032	41516	40782	40266	41775	40525	470	12300	1000	31380	50	1	46957120	19229	19.57	0.89	12	0.03	2093.00	45990.00	55800	20220908	-26.61	40200	20221229	1.87	54500	-24.86	20230630	40800	0.37	20230907	55800	-26.61	20220908	40200	1.87	20221229	1.05	Y	204320	1000	469 억	11864917	N	N	8733	N	N
122	20230906	160728	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41300	-350	5	-0.84	11029341550	265763	113.25	41550	42250	41000	54100	29200	41650	41500.76	25.33	0	38570	42416	42032	41766	41382	41116	41900	41250	470	12450	1000	31650	50	1	46957120	19393	19.73	0.90	12	0.57	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	1.03	Y	204320	1000	469 억	11892927	N	N	8733	N	N
123	20230906	150730	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41200	-450	5	-1.08	10547963850	254089	108.27	41550	42250	41000	54100	29200	41650	41512.82	25.33	0	39585	42416	42032	41766	41382	41116	41900	41250	470	12450	1000	31650	50	1	46957120	19346	19.68	0.90	12	0.54	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	1.03	Y	204320	1000	469 억	11892927	N	N	14700	N	N
124	20230906	140731	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41100	-550	5	-1.32	8555530900	205602	87.61	41550	42250	41100	54100	29200	41650	41612.08	25.33	0	36626	42416	42032	41766	41382	41116	41900	41250	470	12450	1000	31650	50	1	46957120	19299	19.64	0.89	12	0.44	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	1.03	Y	204320	1000	469 억	11892927	N	N	14700	N	N
125	20230906	130724	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41200	-450	5	-1.08	6954852300	166688	71.03	41550	42250	41200	54100	29200	41650	41723.81	25.33	0	35500	42416	42032	41766	41382	41116	41900	41250	470	12450	1000	31650	50	1	46957120	19346	19.68	0.90	12	0.35	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	1.03	Y	204320	1000	469 억	11892927	N	N	14700	N	N
126	20230906	120735	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41350	-300	5	-0.72	5792957250	138528	59.03	41550	42250	41300	54100	29200	41650	41818.06	25.33	0	36427	42416	42032	41766	41382	41116	41900	41250	470	12450	1000	31650	50	1	46957120	19417	19.76	0.90	12	0.30	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	1.03	Y	204320	1000	469 억	11892927	N	N	14700	N	N
127	20230906	110738	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41550	-100	5	-0.24	4896936500	116919	49.82	41550	42250	41300	54100	29200	41650	41883.32	25.33	0	35968	42416	42032	41766	41382	41116	41900	41250	470	12450	1000	31650	50	1	46957120	19511	19.85	0.90	12	0.25	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	1.03	Y	204320	1000	469 억	11892927	N	N	14700	N	N
128	20230906	100714	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41850	200	2	0.48	4070462350	97102	41.38	41550	42250	41300	54100	29200	41650	41919.69	25.33	0	35961	42416	42032	41766	41382	41116	41900	41250	470	12450	1000	31650	50	1	46957120	19652	20.00	0.91	12	0.21	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	1.03	Y	204320	1000	469 억	11892927	N	N	14700	N	N
129	20230906	090721	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41550	-100	5	-0.24	411076300	9913	4.22	41550	41600	41300	54100	29200	41650	41466.83	25.33	0	556	42416	42032	41766	41382	41116	41900	41250	470	12450	1000	31650	50	1	46957120	19511	19.85	0.90	12	0.02	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	1.03	Y	204320	1000	469 억	11892927	N	N	14700	N	N
130	20230905	160723	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41650	-500	5	-1.19	9741071850	233341	105.76	42100	42150	41500	54700	29550	42150	41745.79	25.32	0	19369	42816	42482	41916	41582	41016	42650	41750	470	12550	1000	32030	50	1	46957120	19558	19.90	0.91	12	0.50	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	1.01	Y	204320	1000	469 억	11890673	N	N	14698	N	N
131	20230905	150734	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41550	-600	5	-1.42	9166086350	219517	99.49	42100	42150	41500	54700	29550	42150	41755.31	25.32	0	19607	42816	42482	41916	41582	41016	42650	41750	470	12550	1000	32030	50	1	46957120	19511	19.85	0.90	12	0.47	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	1.01	Y	204320	1000	469 억	11890673	N	N	8685	N	N
132	20230905	140732	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41700	-450	5	-1.07	6986193450	167107	75.74	42100	42150	41600	54700	29550	42150	41806.26	25.32	0	11900	42816	42482	41916	41582	41016	42650	41750	470	12550	1000	32030	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	1.01	Y	204320	1000	469 억	11890673	N	N	8685	N	N
133	20230905	130713	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41700	-450	5	-1.07	5775904500	138092	62.59	42100	42150	41600	54700	29550	42150	41825.99	25.32	0	5764	42816	42482	41916	41582	41016	42650	41750	470	12550	1000	32030	50	1	46957120	19581	19.92	0.91	12	0.29	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	1.01	Y	204320	1000	469 억	11890673	N	N	8685	N	N
134	20230905	120718	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41650	-500	5	-1.19	4679548550	111780	50.66	42100	42150	41650	54700	29550	42150	41863.36	25.32	0	4518	42816	42482	41916	41582	41016	42650	41750	470	12550	1000	32030	50	1	46957120	19558	19.90	0.91	12	0.24	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	1.01	Y	204320	1000	469 억	11890673	N	N	8685	N	N
135	20230905	110724	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41750	-400	5	-0.95	3907828900	93279	42.28	42100	42150	41650	54700	29550	42150	41893.39	25.32	0	3853	42816	42482	41916	41582	41016	42650	41750	470	12550	1000	32030	50	1	46957120	19605	19.95	0.91	12	0.20	2093.00	45990.00	55800	20220908	-25.18	40200	20221229	3.86	54500	-23.39	20230630	40850	2.20	20230102	55800	-25.18	20220908	40200	3.86	20221229	1.01	Y	204320	1000	469 억	11890673	N	N	8685	N	N
136	20230905	100713	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41900	-250	5	-0.59	2267126550	54026	24.49	42100	42150	41800	54700	29550	42150	41962.87	25.32	0	4481	42816	42482	41916	41582	41016	42650	41750	470	12550	1000	32030	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	1.01	Y	204320	1000	469 억	11890673	N	N	8685	N	N
137	20230905	090712	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41950	-200	5	-0.47	544875900	12971	5.88	42100	42150	41850	54700	29550	42150	42004.82	25.32	0	-2491	42816	42482	41916	41582	41016	42650	41750	470	12550	1000	32030	50	1	46957120	19699	20.04	0.91	12	0.03	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	1.01	Y	204320	1000	469 억	11890673	N	N	8685	N	N
138	20230904	160710	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42150	100	2	0.24	9154054900	218644	118.97	42100	42250	41350	54600	29450	42050	41866.55	25.36	0	5795	42483	42266	41933	41716	41383	42375	41825	470	12550	1000	31950	50	1	46957120	19792	20.14	0.92	12	0.47	2093.00	45990.00	55800	20220908	-24.46	40200	20221229	4.85	54500	-22.66	20230630	40850	3.18	20230102	55800	-24.46	20220908	40200	4.85	20221229	1.00	Y	204320	1000	469 억	11909748	N	N	8685	N	N
139	20230904	150701	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42050	0	3	0.00	8765776750	209419	113.95	42100	42250	41350	54600	29450	42050	41857.60	25.36	0	5197	42483	42266	41933	41716	41383	42375	41825	470	12550	1000	31950	50	1	46957120	19745	20.09	0.91	12	0.45	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	1.00	Y	204320	1000	469 억	11909748	N	N	8799	N	N
140	20230904	140656	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41900	-150	5	-0.36	8006326950	191345	104.11	42100	42250	41350	54600	29450	42050	41842.36	25.36	0	-449	42483	42266	41933	41716	41383	42375	41825	470	12550	1000	31950	50	1	46957120	19675	20.02	0.91	12	0.41	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	1.00	Y	204320	1000	469 억	11909748	N	N	8799	N	N
141	20230904	130708	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42050	0	3	0.00	6436011700	153974	83.78	42100	42250	41350	54600	29450	42050	41799.33	25.36	0	-15239	42483	42266	41933	41716	41383	42375	41825	470	12550	1000	31950	50	1	46957120	19745	20.09	0.91	12	0.33	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	1.00	Y	204320	1000	469 억	11909748	N	N	8799	N	N
142	20230904	120655	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41850	-200	5	-0.48	4749629550	113903	61.98	42100	42150	41350	54600	29450	42050	41698.88	25.36	0	-22135	42483	42266	41933	41716	41383	42375	41825	470	12550	1000	31950	50	1	46957120	19652	20.00	0.91	12	0.24	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	1.00	Y	204320	1000	469 억	11909748	N	N	8799	N	N
143	20230904	110644	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41550	-500	5	-1.19	3798899350	91125	49.58	42100	42150	41350	54600	29450	42050	41688.86	25.36	0	-29668	42483	42266	41933	41716	41383	42375	41825	470	12550	1000	31950	50	1	46957120	19511	19.85	0.90	12	0.19	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	1.00	Y	204320	1000	469 억	11909748	N	N	8799	N	N
144	20230904	100649	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41700	-350	5	-0.83	1884794250	45077	24.53	42100	42150	41600	54600	29450	42050	41812.74	25.36	0	-17441	42483	42266	41933	41716	41383	42375	41825	470	12550	1000	31950	50	1	46957120	19581	19.92	0.91	12	0.10	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	1.00	Y	204320	1000	469 억	11909748	N	N	8799	N	N
145	20230904	090700	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41800	-250	5	-0.59	619519250	14758	8.03	42100	42150	41700	54600	29450	42050	41978.51	25.36	0	-6711	42483	42266	41933	41716	41383	42375	41825	470	12550	1000	31950	50	1	46957120	19628	19.97	0.91	12	0.03	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	1.00	Y	204320	1000	469 억	11909748	N	N	8799	N	N
146	20230901	160650	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42050	150	2	0.36	7622222500	181803	73.26	41600	42150	41600	54400	29350	41900	41925.60	25.32	0	65945	42700	42300	41900	41500	41100	42100	41300	470	12500	1000	31840	50	1	46957120	19745	20.09	0.91	12	0.39	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	0.96	Y	204320	1000	469 억	11891130	N	N	8799	N	N
147	20230901	150659	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42000	100	2	0.24	6885850800	164298	66.21	41600	42150	41600	54400	29350	41900	41910.74	25.32	0	58061	42700	42300	41900	41500	41100	42100	41300	470	12500	1000	31840	50	1	46957120	19722	20.07	0.91	12	0.35	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	0.96	Y	204320	1000	469 억	11891130	N	N	17787	N	N
148	20230901	140703	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42000	100	2	0.24	5843242850	139473	56.20	41600	42150	41600	54400	29350	41900	41895.15	25.32	0	51446	42700	42300	41900	41500	41100	42100	41300	470	12500	1000	31840	50	1	46957120	19722	20.07	0.91	12	0.30	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	0.96	Y	204320	1000	469 억	11891130	N	N	17787	N	N
149	20230901	130643	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	42050	150	2	0.36	4717676350	112672	45.40	41600	42100	41600	54400	29350	41900	41870.88	25.32	0	39524	42700	42300	41900	41500	41100	42100	41300	470	12500	1000	31840	50	1	46957120	19745	20.09	0.91	12	0.24	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	0.96	Y	204320	1000	469 억	11891130	N	N	17787	N	N
150	20230901	120649	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41950	50	2	0.12	3915818900	93554	37.70	41600	42100	41600	54400	29350	41900	41856.24	25.32	0	27960	42700	42300	41900	41500	41100	42100	41300	470	12500	1000	31840	50	1	46957120	19699	20.04	0.91	12	0.20	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	0.96	Y	204320	1000	469 억	11891130	N	N	17787	N	N
151	20230901	110651	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41800	-100	5	-0.24	3001348100	71703	28.89	41600	42100	41600	54400	29350	41900	41858.05	25.32	0	17757	42700	42300	41900	41500	41100	42100	41300	470	12500	1000	31840	50	1	46957120	19628	19.97	0.91	12	0.15	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	0.96	Y	204320	1000	469 억	11891130	N	N	17787	N	N
152	20230901	100644	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41950	50	2	0.12	1958000800	46770	18.85	41600	42100	41600	54400	29350	41900	41864.46	25.32	0	10873	42700	42300	41900	41500	41100	42100	41300	470	12500	1000	31840	50	1	46957120	19699	20.04	0.91	12	0.10	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	0.96	Y	204320	1000	469 억	11891130	N	N	17787	N	N
153	20230901	090635	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41800	-100	5	-0.24	212897350	5109	2.06	41600	41800	41600	54400	29350	41900	41670.95	25.32	0	1032	42700	42300	41900	41500	41100	42100	41300	470	12500	1000	31840	50	1	46957120	19628	19.97	0.91	12	0.01	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	0.96	Y	204320	1000	469 억	11891130	N	N	17787	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History