KissMeData/010140/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7840	30	2	0.38	22200657640	2840284	89.54	7730	7860	7700	10150	5470	7810	7816.31	20.75	0	-57702	8136	7972	7886	7722	7636	7930	7680	8800	2340	1000	6090	10	1	880000000	68992	-11.14	1.51	12	0.32	-704.00	5187.00	9470	20230802	-17.21	4790	20230106	63.67	9470	-17.21	20230802	4790	63.67	20230106	9470	-17.21	20230802	4790	63.67	20230106	1.13	Y	010140	1000	8800 억	182561942	N	N	222004	N	N
3	20230927	150246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7830	20	2	0.26	18088944820	2315870	73.01	7730	7850	7700	10150	5470	7810	7810.86	20.75	0	-143010	8136	7972	7886	7722	7636	7930	7680	8800	2340	1000	6090	10	1	880000000	68904	-11.12	1.51	12	0.26	-704.00	5187.00	9470	20230802	-17.32	4790	20230106	63.47	9470	-17.32	20230802	4790	63.47	20230106	9470	-17.32	20230802	4790	63.47	20230106	1.13	Y	010140	1000	8800 억	182561942	N	N	159345	N	N
4	20230927	140247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7810	0	3	0.00	14382166790	1841272	58.05	7730	7850	7700	10150	5470	7810	7811.00	20.75	0	-97673	8136	7972	7886	7722	7636	7930	7680	8800	2340	1000	6090	10	1	880000000	68728	-11.09	1.51	12	0.21	-704.00	5187.00	9470	20230802	-17.53	4790	20230106	63.05	9470	-17.53	20230802	4790	63.05	20230106	9470	-17.53	20230802	4790	63.05	20230106	1.13	Y	010140	1000	8800 억	182561942	N	N	159345	N	N
5	20230927	130244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7830	20	2	0.26	11890779740	1522713	48.00	7730	7850	7700	10150	5470	7810	7808.94	20.75	0	-49953	8136	7972	7886	7722	7636	7930	7680	8800	2340	1000	6090	10	1	880000000	68904	-11.12	1.51	12	0.17	-704.00	5187.00	9470	20230802	-17.32	4790	20230106	63.47	9470	-17.32	20230802	4790	63.47	20230106	9470	-17.32	20230802	4790	63.47	20230106	1.13	Y	010140	1000	8800 억	182561942	N	N	159345	N	N
6	20230927	120244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7820	10	2	0.13	9816262720	1257377	39.64	7730	7850	7700	10150	5470	7810	7806.94	20.75	0	-37822	8136	7972	7886	7722	7636	7930	7680	8800	2340	1000	6090	10	1	880000000	68816	-11.11	1.51	12	0.14	-704.00	5187.00	9470	20230802	-17.42	4790	20230106	63.26	9470	-17.42	20230802	4790	63.26	20230106	9470	-17.42	20230802	4790	63.26	20230106	1.13	Y	010140	1000	8800 억	182561942	N	N	159345	N	N
7	20230927	110245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7820	10	2	0.13	8306988040	1064447	33.56	7730	7850	7700	10150	5470	7810	7804.04	20.75	0	-12922	8136	7972	7886	7722	7636	7930	7680	8800	2340	1000	6090	10	1	880000000	68816	-11.11	1.51	12	0.12	-704.00	5187.00	9470	20230802	-17.42	4790	20230106	63.26	9470	-17.42	20230802	4790	63.26	20230106	9470	-17.42	20230802	4790	63.26	20230106	1.13	Y	010140	1000	8800 억	182561942	N	N	159345	N	N
8	20230927	100244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7800	-10	5	-0.13	5870056540	752321	23.72	7730	7850	7700	10150	5470	7810	7802.60	20.75	0	62581	8136	7972	7886	7722	7636	7930	7680	8800	2340	1000	6090	10	1	880000000	68640	-11.08	1.50	12	0.09	-704.00	5187.00	9470	20230802	-17.63	4790	20230106	62.84	9470	-17.63	20230802	4790	62.84	20230106	9470	-17.63	20230802	4790	62.84	20230106	1.13	Y	010140	1000	8800 억	182561942	N	N	159345	N	N
9	20230927	090248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7780	-30	5	-0.38	767242670	99221	3.13	7730	7780	7700	10150	5470	7810	7732.64	20.75	0	5256	8136	7972	7886	7722	7636	7930	7680	8800	2340	1000	6090	10	1	880000000	68464	-11.05	1.50	12	0.01	-704.00	5187.00	9470	20230802	-17.85	4790	20230106	62.42	9470	-17.85	20230802	4790	62.42	20230106	9470	-17.85	20230802	4790	62.42	20230106	1.13	Y	010140	1000	8800 억	182561942	N	N	159345	N	N
10	20230926	160244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7810	-90	5	-1.14	24700277020	3144097	69.18	7930	8050	7800	10270	5530	7900	7856.13	20.72	0	140302	8246	8072	7956	7782	7666	8015	7725	8800	2370	1000	6160	10	1	880000000	68728	-11.09	1.51	12	0.36	-704.00	5187.00	9470	20230802	-17.53	4790	20230106	63.05	9470	-17.53	20230802	4790	63.05	20230106	9470	-17.53	20230802	4790	63.05	20230106	1.14	Y	010140	1000	8800 억	182368184	N	N	159345	N	N
11	20230926	150246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7820	-80	5	-1.01	22094032600	2810771	61.85	7930	8050	7800	10270	5530	7900	7860.48	20.72	0	211283	8246	8072	7956	7782	7666	8015	7725	8800	2370	1000	6160	10	1	880000000	68816	-11.11	1.51	12	0.32	-704.00	5187.00	9470	20230802	-17.42	4790	20230106	63.26	9470	-17.42	20230802	4790	63.26	20230106	9470	-17.42	20230802	4790	63.26	20230106	1.14	Y	010140	1000	8800 억	182368184	N	N	107429	N	N
12	20230926	140241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7810	-90	5	-1.14	19148307700	2433900	53.55	7930	8050	7800	10270	5530	7900	7867.33	20.72	0	194183	8246	8072	7956	7782	7666	8015	7725	8800	2370	1000	6160	10	1	880000000	68728	-11.09	1.51	12	0.28	-704.00	5187.00	9470	20230802	-17.53	4790	20230106	63.05	9470	-17.53	20230802	4790	63.05	20230106	9470	-17.53	20230802	4790	63.05	20230106	1.14	Y	010140	1000	8800 억	182368184	N	N	107429	N	N
13	20230926	130243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7830	-70	5	-0.89	16918955700	2148731	47.28	7930	8050	7800	10270	5530	7900	7873.93	20.72	0	151564	8246	8072	7956	7782	7666	8015	7725	8800	2370	1000	6160	10	1	880000000	68904	-11.12	1.51	12	0.24	-704.00	5187.00	9470	20230802	-17.32	4790	20230106	63.47	9470	-17.32	20230802	4790	63.47	20230106	9470	-17.32	20230802	4790	63.47	20230106	1.14	Y	010140	1000	8800 억	182368184	N	N	107429	N	N
14	20230926	120243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7800	-100	5	-1.27	15039561960	1908563	42.00	7930	8050	7800	10270	5530	7900	7880.04	20.72	0	107775	8246	8072	7956	7782	7666	8015	7725	8800	2370	1000	6160	10	1	880000000	68640	-11.08	1.50	12	0.22	-704.00	5187.00	9470	20230802	-17.63	4790	20230106	62.84	9470	-17.63	20230802	4790	62.84	20230106	9470	-17.63	20230802	4790	62.84	20230106	1.14	Y	010140	1000	8800 억	182368184	N	N	107429	N	N
15	20230926	110244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7810	-90	5	-1.14	12882222050	1632516	35.92	7930	8050	7800	10270	5530	7900	7891.02	20.72	0	132493	8246	8072	7956	7782	7666	8015	7725	8800	2370	1000	6160	10	1	880000000	68728	-11.09	1.51	12	0.19	-704.00	5187.00	9470	20230802	-17.53	4790	20230106	63.05	9470	-17.53	20230802	4790	63.05	20230106	9470	-17.53	20230802	4790	63.05	20230106	1.14	Y	010140	1000	8800 억	182368184	N	N	107429	N	N
16	20230926	100244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7860	-40	5	-0.51	8039673100	1013925	22.31	7930	8050	7830	10270	5530	7900	7929.27	20.72	0	224051	8246	8072	7956	7782	7666	8015	7725	8800	2370	1000	6160	10	1	880000000	69168	-11.16	1.52	12	0.12	-704.00	5187.00	9470	20230802	-17.00	4790	20230106	64.09	9470	-17.00	20230802	4790	64.09	20230106	9470	-17.00	20230802	4790	64.09	20230106	1.14	Y	010140	1000	8800 억	182368184	N	N	107429	N	N
17	20230926	090243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7990	90	2	1.14	1009027070	127075	2.80	7930	8000	7910	10270	5530	7900	7940.50	20.72	0	36435	8246	8072	7956	7782	7666	8015	7725	8800	2370	1000	6160	10	1	880000000	70312	-11.35	1.54	12	0.01	-704.00	5187.00	9470	20230802	-15.63	4790	20230106	66.81	9470	-15.63	20230802	4790	66.81	20230106	9470	-15.63	20230802	4790	66.81	20230106	1.14	Y	010140	1000	8800 억	182368184	N	N	107429	N	N
18	20230925	160243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7900	-150	5	-1.86	35847565760	4520673	85.27	8000	8130	7840	10460	5640	8050	7929.71	20.23	0	727007	8296	8172	7996	7872	7696	8235	7935	8800	2410	1000	6270	10	1	880000000	69520	-11.22	1.52	12	0.51	-704.00	5187.00	9470	20230802	-16.58	4790	20230106	64.93	9470	-16.58	20230802	4790	64.93	20230106	9470	-16.58	20230802	4790	64.93	20230106	1.13	Y	010140	1000	8800 억	177983514	N	N	107429	N	N
19	20230925	150243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7900	-150	5	-1.86	31994425050	4033112	76.08	8000	8130	7840	10460	5640	8050	7932.93	20.23	0	670800	8296	8172	7996	7872	7696	8235	7935	8800	2410	1000	6270	10	1	880000000	69520	-11.22	1.52	12	0.46	-704.00	5187.00	9470	20230802	-16.58	4790	20230106	64.93	9470	-16.58	20230802	4790	64.93	20230106	9470	-16.58	20230802	4790	64.93	20230106	1.13	Y	010140	1000	8800 억	177983514	N	N	112124	N	N
20	20230925	140241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7920	-130	5	-1.61	25052410410	3153453	59.48	8000	8130	7840	10460	5640	8050	7944.43	20.23	0	524770	8296	8172	7996	7872	7696	8235	7935	8800	2410	1000	6270	10	1	880000000	69696	-11.25	1.53	12	0.36	-704.00	5187.00	9470	20230802	-16.37	4790	20230106	65.34	9470	-16.37	20230802	4790	65.34	20230106	9470	-16.37	20230802	4790	65.34	20230106	1.13	Y	010140	1000	8800 억	177983514	N	N	112124	N	N
21	20230925	130241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7910	-140	5	-1.74	22310611450	2807111	52.95	8000	8130	7840	10460	5640	8050	7947.89	20.23	0	400673	8296	8172	7996	7872	7696	8235	7935	8800	2410	1000	6270	10	1	880000000	69608	-11.24	1.52	12	0.32	-704.00	5187.00	9470	20230802	-16.47	4790	20230106	65.14	9470	-16.47	20230802	4790	65.14	20230106	9470	-16.47	20230802	4790	65.14	20230106	1.13	Y	010140	1000	8800 억	177983514	N	N	112124	N	N
22	20230925	120245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7880	-170	5	-2.11	19951999320	2508439	47.32	8000	8130	7840	10460	5640	8050	7953.95	20.23	0	309661	8296	8172	7996	7872	7696	8235	7935	8800	2410	1000	6270	10	1	880000000	69344	-11.19	1.52	12	0.29	-704.00	5187.00	9470	20230802	-16.79	4790	20230106	64.51	9470	-16.79	20230802	4790	64.51	20230106	9470	-16.79	20230802	4790	64.51	20230106	1.13	Y	010140	1000	8800 억	177983514	N	N	112124	N	N
23	20230925	110242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7880	-170	5	-2.11	16094951370	2020270	38.11	8000	8130	7840	10460	5640	8050	7966.73	20.23	0	138953	8296	8172	7996	7872	7696	8235	7935	8800	2410	1000	6270	10	1	880000000	69344	-11.19	1.52	12	0.23	-704.00	5187.00	9470	20230802	-16.79	4790	20230106	64.51	9470	-16.79	20230802	4790	64.51	20230106	9470	-16.79	20230802	4790	64.51	20230106	1.13	Y	010140	1000	8800 억	177983514	N	N	112124	N	N
24	20230925	100242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7940	-110	5	-1.37	8856619720	1104779	20.84	8000	8130	7940	10460	5640	8050	8016.64	20.23	0	145119	8296	8172	7996	7872	7696	8235	7935	8800	2410	1000	6270	10	1	880000000	69872	-11.28	1.53	12	0.13	-704.00	5187.00	9470	20230802	-16.16	4790	20230106	65.76	9470	-16.16	20230802	4790	65.76	20230106	9470	-16.16	20230802	4790	65.76	20230106	1.13	Y	010140	1000	8800 억	177983514	N	N	112124	N	N
25	20230925	090242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8080	30	2	0.37	908334230	113226	2.14	8000	8090	7990	10460	5640	8050	8022.28	20.23	0	23035	8296	8172	7996	7872	7696	8235	7935	8800	2410	1000	6270	10	1	880000000	71104	-11.48	1.56	12	0.01	-704.00	5187.00	9470	20230802	-14.68	4790	20230106	68.68	9470	-14.68	20230802	4790	68.68	20230106	9470	-14.68	20230802	4790	68.68	20230106	1.13	Y	010140	1000	8800 억	177983514	N	N	112124	N	N
26	20230922	160249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8050	-150	5	-1.83	42188571760	5282369	132.51	8040	8120	7820	10660	5740	8200	7986.57	20.18	0	310235	8466	8332	8256	8122	8046	8295	8085	8800	2460	1000	6390	10	1	880000000	70840	-11.43	1.55	12	0.60	-704.00	5187.00	9470	20230802	-14.99	4790	20230106	68.06	9470	-14.99	20230802	4790	68.06	20230106	9470	-14.99	20230802	4790	68.06	20230106	1.15	Y	010140	1000	8800 억	177612212	N	N	112124	N	N
27	20230922	150248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8050	-150	5	-1.83	40315662790	5049723	126.67	8040	8120	7820	10660	5740	8200	7983.73	20.18	0	289783	8466	8332	8256	8122	8046	8295	8085	8800	2460	1000	6390	10	1	880000000	70840	-11.43	1.55	12	0.57	-704.00	5187.00	9470	20230802	-14.99	4790	20230106	68.06	9470	-14.99	20230802	4790	68.06	20230106	9470	-14.99	20230802	4790	68.06	20230106	1.15	Y	010140	1000	8800 억	177612212	N	N	101540	N	N
28	20230922	140247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8050	-150	5	-1.83	38444619310	4817169	120.84	8040	8120	7820	10660	5740	8200	7980.75	20.18	0	216730	8466	8332	8256	8122	8046	8295	8085	8800	2460	1000	6390	10	1	880000000	70840	-11.43	1.55	12	0.55	-704.00	5187.00	9470	20230802	-14.99	4790	20230106	68.06	9470	-14.99	20230802	4790	68.06	20230106	9470	-14.99	20230802	4790	68.06	20230106	1.15	Y	010140	1000	8800 억	177612212	N	N	101540	N	N
29	20230922	130235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8070	-130	5	-1.59	35297281720	4427355	111.06	8040	8100	7820	10660	5740	8200	7972.54	20.18	0	131790	8466	8332	8256	8122	8046	8295	8085	8800	2460	1000	6390	10	1	880000000	71016	-11.46	1.56	12	0.50	-704.00	5187.00	9470	20230802	-14.78	4790	20230106	68.48	9470	-14.78	20230802	4790	68.48	20230106	9470	-14.78	20230802	4790	68.48	20230106	1.15	Y	010140	1000	8800 억	177612212	N	N	101540	N	N
30	20230922	120235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8010	-190	5	-2.32	33152839950	4161150	104.38	8040	8100	7820	10660	5740	8200	7967.23	20.18	0	140631	8466	8332	8256	8122	8046	8295	8085	8800	2460	1000	6390	10	1	880000000	70488	-11.38	1.54	12	0.47	-704.00	5187.00	9470	20230802	-15.42	4790	20230106	67.22	9470	-15.42	20230802	4790	67.22	20230106	9470	-15.42	20230802	4790	67.22	20230106	1.15	Y	010140	1000	8800 억	177612212	N	N	101540	N	N
31	20230922	110236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8000	-200	5	-2.44	29966577460	3764099	94.42	8040	8100	7820	10660	5740	8200	7961.15	20.18	0	-23959	8466	8332	8256	8122	8046	8295	8085	8800	2460	1000	6390	10	1	880000000	70400	-11.36	1.54	12	0.43	-704.00	5187.00	9470	20230802	-15.52	4790	20230106	67.01	9470	-15.52	20230802	4790	67.01	20230106	9470	-15.52	20230802	4790	67.01	20230106	1.15	Y	010140	1000	8800 억	177612212	N	N	101540	N	N
32	20230922	100234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7850	-350	5	-4.27	22451205780	2814440	70.60	8040	8100	7830	10660	5740	8200	7977.14	20.18	0	-168342	8466	8332	8256	8122	8046	8295	8085	8800	2460	1000	6390	10	1	880000000	69080	-11.15	1.51	12	0.32	-704.00	5187.00	9470	20230802	-17.11	4790	20230106	63.88	9470	-17.11	20230802	4790	63.88	20230106	9470	-17.11	20230802	4790	63.88	20230106	1.15	Y	010140	1000	8800 억	177612212	N	N	101540	N	N
33	20230922	090232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8070	-130	5	-1.59	1442083150	179145	4.49	8040	8100	8030	10660	5740	8200	8049.74	20.18	0	-2924	8466	8332	8256	8122	8046	8295	8085	8800	2460	1000	6390	10	1	880000000	71016	-11.46	1.56	12	0.02	-704.00	5187.00	9470	20230802	-14.78	4790	20230106	68.48	9470	-14.78	20230802	4790	68.48	20230106	9470	-14.78	20230802	4790	68.48	20230106	1.15	Y	010140	1000	8800 억	177612212	N	N	101540	N	N
34	20230921	160235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8200	-230	5	-2.73	32696965890	3965815	139.13	8350	8390	8180	10950	5910	8430	8244.75	19.95	0	344860	8596	8512	8406	8322	8216	8460	8270	8800	2520	1000	6570	10	1	880000000	72160	-11.65	1.58	12	0.45	-704.00	5187.00	9470	20230802	-13.41	4790	20230106	71.19	9470	-13.41	20230802	4790	71.19	20230106	9470	-13.41	20230802	4790	71.19	20230106	1.15	Y	010140	1000	8800 억	175548394	N	N	101540	N	N
35	20230921	150232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8210	-220	5	-2.61	29055101770	3521560	123.55	8350	8390	8180	10950	5910	8430	8250.63	19.95	0	217802	8596	8512	8406	8322	8216	8460	8270	8800	2520	1000	6570	10	1	880000000	72248	-11.66	1.58	12	0.40	-704.00	5187.00	9470	20230802	-13.31	4790	20230106	71.40	9470	-13.31	20230802	4790	71.40	20230106	9470	-13.31	20230802	4790	71.40	20230106	1.15	Y	010140	1000	8800 억	175548394	N	N	52642	N	N
36	20230921	140234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8210	-220	5	-2.61	21725399890	2627670	92.19	8350	8390	8190	10950	5910	8430	8267.92	19.95	0	-7856	8596	8512	8406	8322	8216	8460	8270	8800	2520	1000	6570	10	1	880000000	72248	-11.66	1.58	12	0.30	-704.00	5187.00	9470	20230802	-13.31	4790	20230106	71.40	9470	-13.31	20230802	4790	71.40	20230106	9470	-13.31	20230802	4790	71.40	20230106	1.15	Y	010140	1000	8800 억	175548394	N	N	52642	N	N
37	20230921	130228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8240	-190	5	-2.25	17416864550	2103152	73.78	8350	8390	8210	10950	5910	8430	8281.30	19.95	0	-115896	8596	8512	8406	8322	8216	8460	8270	8800	2520	1000	6570	10	1	880000000	72512	-11.70	1.59	12	0.24	-704.00	5187.00	9470	20230802	-12.99	4790	20230106	72.03	9470	-12.99	20230802	4790	72.03	20230106	9470	-12.99	20230802	4790	72.03	20230106	1.15	Y	010140	1000	8800 억	175548394	N	N	52642	N	N
38	20230921	120228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8250	-180	5	-2.14	13354346570	1609911	56.48	8350	8390	8240	10950	5910	8430	8295.07	19.95	0	-175215	8596	8512	8406	8322	8216	8460	8270	8800	2520	1000	6570	10	1	880000000	72600	-11.72	1.59	12	0.18	-704.00	5187.00	9470	20230802	-12.88	4790	20230106	72.23	9470	-12.88	20230802	4790	72.23	20230106	9470	-12.88	20230802	4790	72.23	20230106	1.15	Y	010140	1000	8800 억	175548394	N	N	52642	N	N
39	20230921	110236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8270	-160	5	-1.90	10815333800	1302754	45.70	8350	8390	8250	10950	5910	8430	8301.88	19.95	0	-161576	8596	8512	8406	8322	8216	8460	8270	8800	2520	1000	6570	10	1	880000000	72776	-11.75	1.59	12	0.15	-704.00	5187.00	9470	20230802	-12.67	4790	20230106	72.65	9470	-12.67	20230802	4790	72.65	20230106	9470	-12.67	20230802	4790	72.65	20230106	1.15	Y	010140	1000	8800 억	175548394	N	N	52642	N	N
40	20230921	100232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8280	-150	5	-1.78	6662397840	800628	28.09	8350	8390	8270	10950	5910	8430	8321.44	19.95	0	-156880	8596	8512	8406	8322	8216	8460	8270	8800	2520	1000	6570	10	1	880000000	72864	-11.76	1.60	12	0.09	-704.00	5187.00	9470	20230802	-12.57	4790	20230106	72.86	9470	-12.57	20230802	4790	72.86	20230106	9470	-12.57	20230802	4790	72.86	20230106	1.15	Y	010140	1000	8800 억	175548394	N	N	52642	N	N
41	20230921	090235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8350	-80	5	-0.95	390521210	46791	1.64	8350	8390	8330	10950	5910	8430	8345.79	19.95	0	-15916	8596	8512	8406	8322	8216	8460	8270	8800	2520	1000	6570	10	1	880000000	73480	-11.86	1.61	12	0.01	-704.00	5187.00	9470	20230802	-11.83	4790	20230106	74.32	9470	-11.83	20230802	4790	74.32	20230106	9470	-11.83	20230802	4790	74.32	20230106	1.15	Y	010140	1000	8800 억	175548394	N	N	52642	N	N
42	20230920	160235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8430	-40	5	-0.47	23777538710	2833896	96.89	8450	8490	8300	11010	5930	8470	8390.31	19.89	-7140	495369	8756	8612	8536	8392	8316	8575	8355	8800	2540	1000	6600	10	1	880000000	74184	-11.97	1.63	12	0.32	-704.00	5187.00	9470	20230802	-10.98	4790	20230106	75.99	9470	-10.98	20230802	4790	75.99	20230106	9470	-10.98	20230802	4790	75.99	20230106	1.14	Y	010140	1000	8800 억	175005391	N	N	52642	N	N
43	20230920	150230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8390	-80	5	-0.94	21414915010	2553391	87.30	8450	8490	8300	11010	5930	8470	8386.85	19.89	-7140	483693	8756	8612	8536	8392	8316	8575	8355	8800	2540	1000	6600	10	1	880000000	73832	-11.92	1.62	12	0.29	-704.00	5187.00	9470	20230802	-11.40	4790	20230106	75.16	9470	-11.40	20230802	4790	75.16	20230106	9470	-11.40	20230802	4790	75.16	20230106	1.14	Y	010140	1000	8800 억	175005391	N	N	75222	N	N
44	20230920	140232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8420	-50	5	-0.59	17214658690	2052285	70.17	8450	8490	8300	11010	5930	8470	8388.04	19.89	-7140	267046	8756	8612	8536	8392	8316	8575	8355	8800	2540	1000	6600	10	1	880000000	74096	-11.96	1.62	12	0.23	-704.00	5187.00	9470	20230802	-11.09	4790	20230106	75.78	9470	-11.09	20230802	4790	75.78	20230106	9470	-11.09	20230802	4790	75.78	20230106	1.14	Y	010140	1000	8800 억	175005391	N	N	75222	N	N
45	20230920	130230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8450	-20	5	-0.24	16317928730	1945899	66.53	8450	8490	8300	11010	5930	8470	8385.80	19.89	-7140	241158	8756	8612	8536	8392	8316	8575	8355	8800	2540	1000	6600	10	1	880000000	74360	-12.00	1.63	12	0.22	-704.00	5187.00	9470	20230802	-10.77	4790	20230106	76.41	9470	-10.77	20230802	4790	76.41	20230106	9470	-10.77	20230802	4790	76.41	20230106	1.14	Y	010140	1000	8800 억	175005391	N	N	75222	N	N
46	20230920	120228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8430	-40	5	-0.47	13938611940	1664559	56.91	8450	8450	8300	11010	5930	8470	8373.75	19.89	-7140	94015	8756	8612	8536	8392	8316	8575	8355	8800	2540	1000	6600	10	1	880000000	74184	-11.97	1.63	12	0.19	-704.00	5187.00	9470	20230802	-10.98	4790	20230106	75.99	9470	-10.98	20230802	4790	75.99	20230106	9470	-10.98	20230802	4790	75.99	20230106	1.14	Y	010140	1000	8800 억	175005391	N	N	75222	N	N
47	20230920	110232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8330	-140	5	-1.65	11980455260	1431340	48.94	8450	8450	8300	11010	5930	8470	8370.09	19.89	-7140	8268	8756	8612	8536	8392	8316	8575	8355	8800	2540	1000	6600	10	1	880000000	73304	-11.83	1.61	12	0.16	-704.00	5187.00	9470	20230802	-12.04	4790	20230106	73.90	9470	-12.04	20230802	4790	73.90	20230106	9470	-12.04	20230802	4790	73.90	20230106	1.14	Y	010140	1000	8800 억	175005391	N	N	75222	N	N
48	20230920	100228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8370	-100	5	-1.18	7074852400	842459	28.80	8450	8450	8340	11010	5930	8470	8397.85	19.89	-7140	2967	8756	8612	8536	8392	8316	8575	8355	8800	2540	1000	6600	10	1	880000000	73656	-11.89	1.61	12	0.10	-704.00	5187.00	9470	20230802	-11.62	4790	20230106	74.74	9470	-11.62	20230802	4790	74.74	20230106	9470	-11.62	20230802	4790	74.74	20230106	1.14	Y	010140	1000	8800 억	175005391	N	N	75222	N	N
49	20230920	090229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8430	-40	5	-0.47	852534350	101243	3.46	8450	8450	8390	11010	5930	8470	8420.65	19.89	-7140	-48984	8756	8612	8536	8392	8316	8575	8355	8800	2540	1000	6600	10	1	880000000	74184	-11.97	1.63	12	0.01	-704.00	5187.00	9470	20230802	-10.98	4790	20230106	75.99	9470	-10.98	20230802	4790	75.99	20230106	9470	-10.98	20230802	4790	75.99	20230106	1.14	Y	010140	1000	8800 억	175005391	N	N	75222	N	N
50	20230919	160229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8470	-20	5	-0.24	24780824490	2904595	109.80	8510	8680	8460	11030	5950	8490	8531.64	19.91	0	-190712	8736	8612	8536	8412	8336	8575	8375	8800	2540	1000	6620	10	1	880000000	74536	-12.03	1.63	12	0.33	-704.00	5187.00	9470	20230802	-10.56	4790	20230106	76.83	9470	-10.56	20230802	4790	76.83	20230106	9470	-10.56	20230802	4790	76.83	20230106	1.13	Y	010140	1000	8800 억	175177629	N	N	75222	N	N
51	20230919	150229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8500	10	2	0.12	22646152250	2652996	100.29	8510	8680	8460	11030	5950	8490	8536.07	19.91	0	-229808	8736	8612	8536	8412	8336	8575	8375	8800	2540	1000	6620	10	1	880000000	74800	-12.07	1.64	12	0.30	-704.00	5187.00	9470	20230802	-10.24	4790	20230106	77.45	9470	-10.24	20230802	4790	77.45	20230106	9470	-10.24	20230802	4790	77.45	20230106	1.13	Y	010140	1000	8800 억	175177629	N	N	41145	N	N
52	20230919	140226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8490	0	3	0.00	19493314970	2281463	86.25	8510	8680	8460	11030	5950	8490	8544.23	19.91	0	-107368	8736	8612	8536	8412	8336	8575	8375	8800	2540	1000	6620	10	1	880000000	74712	-12.06	1.64	12	0.26	-704.00	5187.00	9470	20230802	-10.35	4790	20230106	77.24	9470	-10.35	20230802	4790	77.24	20230106	9470	-10.35	20230802	4790	77.24	20230106	1.13	Y	010140	1000	8800 억	175177629	N	N	41145	N	N
53	20230919	130226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8480	-10	5	-0.12	17914806580	2095414	79.21	8510	8680	8460	11030	5950	8490	8549.54	19.91	0	-65101	8736	8612	8536	8412	8336	8575	8375	8800	2540	1000	6620	10	1	880000000	74624	-12.05	1.63	12	0.24	-704.00	5187.00	9470	20230802	-10.45	4790	20230106	77.04	9470	-10.45	20230802	4790	77.04	20230106	9470	-10.45	20230802	4790	77.04	20230106	1.13	Y	010140	1000	8800 억	175177629	N	N	41145	N	N
54	20230919	120231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8480	-10	5	-0.12	16599306170	1940335	73.35	8510	8680	8460	11030	5950	8490	8554.88	19.91	0	-38833	8736	8612	8536	8412	8336	8575	8375	8800	2540	1000	6620	10	1	880000000	74624	-12.05	1.63	12	0.22	-704.00	5187.00	9470	20230802	-10.45	4790	20230106	77.04	9470	-10.45	20230802	4790	77.04	20230106	9470	-10.45	20230802	4790	77.04	20230106	1.13	Y	010140	1000	8800 억	175177629	N	N	41145	N	N
55	20230919	110231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8510	20	2	0.24	14345436920	1675139	63.32	8510	8680	8460	11030	5950	8490	8563.74	19.91	0	4160	8736	8612	8536	8412	8336	8575	8375	8800	2540	1000	6620	10	1	880000000	74888	-12.09	1.64	12	0.19	-704.00	5187.00	9470	20230802	-10.14	4790	20230106	77.66	9470	-10.14	20230802	4790	77.66	20230106	9470	-10.14	20230802	4790	77.66	20230106	1.13	Y	010140	1000	8800 억	175177629	N	N	41145	N	N
56	20230919	100230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8520	30	2	0.35	11675171820	1361233	51.46	8510	8680	8460	11030	5950	8490	8576.93	19.91	0	98636	8736	8612	8536	8412	8336	8575	8375	8800	2540	1000	6620	10	1	880000000	74976	-12.10	1.64	12	0.15	-704.00	5187.00	9470	20230802	-10.03	4790	20230106	77.87	9470	-10.03	20230802	4790	77.87	20230106	9470	-10.03	20230802	4790	77.87	20230106	1.13	Y	010140	1000	8800 억	175177629	N	N	41145	N	N
57	20230919	090231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8490	0	3	0.00	760613750	89585	3.39	8510	8510	8460	11030	5950	8490	8490.42	19.91	0	-18157	8736	8612	8536	8412	8336	8575	8375	8800	2540	1000	6620	10	1	880000000	74712	-12.06	1.64	12	0.01	-704.00	5187.00	9470	20230802	-10.35	4790	20230106	77.24	9470	-10.35	20230802	4790	77.24	20230106	9470	-10.35	20230802	4790	77.24	20230106	1.13	Y	010140	1000	8800 억	175177629	N	N	41145	N	N
58	20230918	160232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8490	-50	5	-0.59	22490991540	2634219	45.35	8550	8660	8460	11100	5980	8540	8538.05	19.91	0	-63589	8786	8662	8496	8372	8206	8725	8435	8800	2560	1000	6660	10	1	880000000	74712	-12.06	1.64	12	0.30	-704.00	5187.00	9470	20230802	-10.35	4790	20230106	77.24	9470	-10.35	20230802	4790	77.24	20230106	9470	-10.35	20230802	4790	77.24	20230106	1.12	Y	010140	1000	8800 억	175165539	N	N	41145	N	N
59	20230918	150226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8500	-40	5	-0.47	19602763940	2294374	39.50	8550	8660	8460	11100	5980	8540	8543.84	19.91	0	-103501	8786	8662	8496	8372	8206	8725	8435	8800	2560	1000	6660	10	1	880000000	74800	-12.07	1.64	12	0.26	-704.00	5187.00	9470	20230802	-10.24	4790	20230106	77.45	9470	-10.24	20230802	4790	77.45	20230106	9470	-10.24	20230802	4790	77.45	20230106	1.12	Y	010140	1000	8800 억	175165539	N	N	162654	N	N
60	20230918	140233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8510	-30	5	-0.35	17060967980	1995079	34.35	8550	8660	8460	11100	5980	8540	8551.54	19.91	0	-23357	8786	8662	8496	8372	8206	8725	8435	8800	2560	1000	6660	10	1	880000000	74888	-12.09	1.64	12	0.23	-704.00	5187.00	9470	20230802	-10.14	4790	20230106	77.66	9470	-10.14	20230802	4790	77.66	20230106	9470	-10.14	20230802	4790	77.66	20230106	1.12	Y	010140	1000	8800 억	175165539	N	N	162654	N	N
61	20230918	130232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8520	-20	5	-0.23	15744682160	1840583	31.69	8550	8660	8460	11100	5980	8540	8554.20	19.91	0	1354	8786	8662	8496	8372	8206	8725	8435	8800	2560	1000	6660	10	1	880000000	74976	-12.10	1.64	12	0.21	-704.00	5187.00	9470	20230802	-10.03	4790	20230106	77.87	9470	-10.03	20230802	4790	77.87	20230106	9470	-10.03	20230802	4790	77.87	20230106	1.12	Y	010140	1000	8800 억	175165539	N	N	162654	N	N
62	20230918	120230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8510	-30	5	-0.35	14093085770	1646346	28.35	8550	8660	8460	11100	5980	8540	8560.25	19.91	0	24348	8786	8662	8496	8372	8206	8725	8435	8800	2560	1000	6660	10	1	880000000	74888	-12.09	1.64	12	0.19	-704.00	5187.00	9470	20230802	-10.14	4790	20230106	77.66	9470	-10.14	20230802	4790	77.66	20230106	9470	-10.14	20230802	4790	77.66	20230106	1.12	Y	010140	1000	8800 억	175165539	N	N	162654	N	N
63	20230918	110230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8540	0	3	0.00	10937772960	1275359	21.96	8550	8660	8500	11100	5980	8540	8576.29	19.91	0	16835	8786	8662	8496	8372	8206	8725	8435	8800	2560	1000	6660	10	1	880000000	75152	-12.13	1.65	12	0.14	-704.00	5187.00	9470	20230802	-9.82	4790	20230106	78.29	9470	-9.82	20230802	4790	78.29	20230106	9470	-9.82	20230802	4790	78.29	20230106	1.12	Y	010140	1000	8800 억	175165539	N	N	162654	N	N
64	20230918	100228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8550	10	2	0.12	8962957490	1044438	17.98	8550	8660	8500	11100	5980	8540	8581.69	19.91	0	46457	8786	8662	8496	8372	8206	8725	8435	8800	2560	1000	6660	10	1	880000000	75240	-12.14	1.65	12	0.12	-704.00	5187.00	9470	20230802	-9.71	4790	20230106	78.50	9470	-9.71	20230802	4790	78.50	20230106	9470	-9.71	20230802	4790	78.50	20230106	1.12	Y	010140	1000	8800 억	175165539	N	N	162654	N	N
65	20230918	090226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8530	-10	5	-0.12	969123680	113491	1.95	8550	8560	8500	11100	5980	8540	8539.20	19.91	0	5212	8786	8662	8496	8372	8206	8725	8435	8800	2560	1000	6660	10	1	880000000	75064	-12.12	1.64	12	0.01	-704.00	5187.00	9470	20230802	-9.93	4790	20230106	78.08	9470	-9.93	20230802	4790	78.08	20230106	9470	-9.93	20230802	4790	78.08	20230106	1.12	Y	010140	1000	8800 억	175165539	N	N	162654	N	N
66	20230915	160229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8540	190	2	2.28	48935881350	5749777	185.47	8340	8620	8330	10850	5850	8350	8510.98	19.83	0	580582	8450	8400	8310	8260	8170	8425	8285	8800	2500	1000	6510	10	1	880000000	75152	-12.13	1.65	12	0.65	-704.00	5187.00	9470	20230802	-9.82	4790	20230106	78.29	9470	-9.82	20230802	4790	78.29	20230106	9470	-9.82	20230802	4790	78.29	20230106	1.13	Y	010140	1000	8800 억	174460356	N	N	162654	N	N
67	20230915	150230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8520	170	2	2.04	38808503370	4563560	147.21	8340	8620	8330	10850	5850	8350	8504.15	19.83	0	694516	8450	8400	8310	8260	8170	8425	8285	8800	2500	1000	6510	10	1	880000000	74976	-12.10	1.64	12	0.52	-704.00	5187.00	9470	20230802	-10.03	4790	20230106	77.87	9470	-10.03	20230802	4790	77.87	20230106	9470	-10.03	20230802	4790	77.87	20230106	1.13	Y	010140	1000	8800 억	174460356	N	N	118862	N	N
68	20230915	140228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8500	150	2	1.80	35238105330	4144293	133.68	8340	8620	8330	10850	5850	8350	8502.97	19.83	0	705302	8450	8400	8310	8260	8170	8425	8285	8800	2500	1000	6510	10	1	880000000	74800	-12.07	1.64	12	0.47	-704.00	5187.00	9470	20230802	-10.24	4790	20230106	77.45	9470	-10.24	20230802	4790	77.45	20230106	9470	-10.24	20230802	4790	77.45	20230106	1.13	Y	010140	1000	8800 억	174460356	N	N	118862	N	N
69	20230915	130225	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8510	160	2	1.92	32789981860	3857133	124.42	8340	8620	8330	10850	5850	8350	8501.31	19.83	0	722105	8450	8400	8310	8260	8170	8425	8285	8800	2500	1000	6510	10	1	880000000	74888	-12.09	1.64	12	0.44	-704.00	5187.00	9470	20230802	-10.14	4790	20230106	77.66	9470	-10.14	20230802	4790	77.66	20230106	9470	-10.14	20230802	4790	77.66	20230106	1.13	Y	010140	1000	8800 억	174460356	N	N	118862	N	N
70	20230915	120228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8500	150	2	1.80	30835395680	3627553	117.01	8340	8620	8330	10850	5850	8350	8500.52	19.83	0	784746	8450	8400	8310	8260	8170	8425	8285	8800	2500	1000	6510	10	1	880000000	74800	-12.07	1.64	12	0.41	-704.00	5187.00	9470	20230802	-10.24	4790	20230106	77.45	9470	-10.24	20230802	4790	77.45	20230106	9470	-10.24	20230802	4790	77.45	20230106	1.13	Y	010140	1000	8800 억	174460356	N	N	118862	N	N
71	20230915	110229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8520	170	2	2.04	19077422090	2254480	72.72	8340	8530	8330	10850	5850	8350	8462.23	19.83	0	690155	8450	8400	8310	8260	8170	8425	8285	8800	2500	1000	6510	10	1	880000000	74976	-12.10	1.64	12	0.26	-704.00	5187.00	9470	20230802	-10.03	4790	20230106	77.87	9470	-10.03	20230802	4790	77.87	20230106	9470	-10.03	20230802	4790	77.87	20230106	1.13	Y	010140	1000	8800 억	174460356	N	N	118862	N	N
72	20230915	100231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8450	100	2	1.20	11337952110	1342381	43.30	8340	8500	8330	10850	5850	8350	8446.48	19.83	0	203041	8450	8400	8310	8260	8170	8425	8285	8800	2500	1000	6510	10	1	880000000	74360	-12.00	1.63	12	0.15	-704.00	5187.00	9470	20230802	-10.77	4790	20230106	76.41	9470	-10.77	20230802	4790	76.41	20230106	9470	-10.77	20230802	4790	76.41	20230106	1.13	Y	010140	1000	8800 억	174460356	N	N	118862	N	N
73	20230915	090229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8380	30	2	0.36	545905630	65423	2.11	8340	8380	8330	10850	5850	8350	8343.81	19.83	0	-323	8450	8400	8310	8260	8170	8425	8285	8800	2500	1000	6510	10	1	880000000	73744	-11.90	1.62	12	0.01	-704.00	5187.00	9470	20230802	-11.51	4790	20230106	74.95	9470	-11.51	20230802	4790	74.95	20230106	9470	-11.51	20230802	4790	74.95	20230106	1.13	Y	010140	1000	8800 억	174460356	N	N	118862	N	N
74	20230914	160228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8350	10	2	0.12	25576335630	3080067	112.23	8330	8360	8220	10840	5840	8340	8303.68	19.87	0	-189751	8480	8410	8310	8240	8140	8445	8275	8800	2500	1000	6500	10	1	880000000	73480	-11.86	1.61	12	0.35	-704.00	5187.00	9470	20230802	-11.83	4790	20230106	74.32	9470	-11.83	20230802	4790	74.32	20230106	9470	-11.83	20230802	4790	74.32	20230106	1.12	Y	010140	1000	8800 억	174829492	N	N	118862	N	N
75	20230914	150225	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8300	-40	5	-0.48	19186434520	2313772	84.31	8330	8360	8220	10840	5840	8340	8292.27	19.87	0	-124982	8480	8410	8310	8240	8140	8445	8275	8800	2500	1000	6500	10	1	880000000	73040	-11.79	1.60	12	0.26	-704.00	5187.00	9470	20230802	-12.35	4790	20230106	73.28	9470	-12.35	20230802	4790	73.28	20230106	9470	-12.35	20230802	4790	73.28	20230106	1.12	Y	010140	1000	8800 억	174829492	N	N	91184	N	N
76	20230914	140224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8300	-40	5	-0.48	15651166110	1888462	68.81	8330	8360	8220	10840	5840	8340	8287.78	19.87	0	-164200	8480	8410	8310	8240	8140	8445	8275	8800	2500	1000	6500	10	1	880000000	73040	-11.79	1.60	12	0.21	-704.00	5187.00	9470	20230802	-12.35	4790	20230106	73.28	9470	-12.35	20230802	4790	73.28	20230106	9470	-12.35	20230802	4790	73.28	20230106	1.12	Y	010140	1000	8800 억	174829492	N	N	91184	N	N
77	20230914	130222	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8300	-40	5	-0.48	13665376480	1649411	60.10	8330	8360	8220	10840	5840	8340	8285.00	19.87	0	-159680	8480	8410	8310	8240	8140	8445	8275	8800	2500	1000	6500	10	1	880000000	73040	-11.79	1.60	12	0.19	-704.00	5187.00	9470	20230802	-12.35	4790	20230106	73.28	9470	-12.35	20230802	4790	73.28	20230106	9470	-12.35	20230802	4790	73.28	20230106	1.12	Y	010140	1000	8800 억	174829492	N	N	91184	N	N
78	20230914	120227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8280	-60	5	-0.72	11982255660	1446498	52.71	8330	8360	8220	10840	5840	8340	8283.63	19.87	0	-115174	8480	8410	8310	8240	8140	8445	8275	8800	2500	1000	6500	10	1	880000000	72864	-11.76	1.60	12	0.16	-704.00	5187.00	9470	20230802	-12.57	4790	20230106	72.86	9470	-12.57	20230802	4790	72.86	20230106	9470	-12.57	20230802	4790	72.86	20230106	1.12	Y	010140	1000	8800 억	174829492	N	N	91184	N	N
79	20230914	110226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8310	-30	5	-0.36	10178074560	1229038	44.78	8330	8360	8220	10840	5840	8340	8281.33	19.87	0	-133834	8480	8410	8310	8240	8140	8445	8275	8800	2500	1000	6500	10	1	880000000	73128	-11.80	1.60	12	0.14	-704.00	5187.00	9470	20230802	-12.25	4790	20230106	73.49	9470	-12.25	20230802	4790	73.49	20230106	9470	-12.25	20230802	4790	73.49	20230106	1.12	Y	010140	1000	8800 억	174829492	N	N	91184	N	N
80	20230914	100223	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8280	-60	5	-0.72	6731916170	814303	29.67	8330	8360	8220	10840	5840	8340	8267.09	19.87	0	-240243	8480	8410	8310	8240	8140	8445	8275	8800	2500	1000	6500	10	1	880000000	72864	-11.76	1.60	12	0.09	-704.00	5187.00	9470	20230802	-12.57	4790	20230106	72.86	9470	-12.57	20230802	4790	72.86	20230106	9470	-12.57	20230802	4790	72.86	20230106	1.12	Y	010140	1000	8800 억	174829492	N	N	91184	N	N
81	20230914	090225	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8350	10	2	0.12	376545590	45169	1.65	8330	8360	8330	10840	5840	8340	8336.37	19.87	0	-1162	8480	8410	8310	8240	8140	8445	8275	8800	2500	1000	6500	10	1	880000000	73480	-11.86	1.61	12	0.01	-704.00	5187.00	9470	20230802	-11.83	4790	20230106	74.32	9470	-11.83	20230802	4790	74.32	20230106	9470	-11.83	20230802	4790	74.32	20230106	1.12	Y	010140	1000	8800 억	174829492	N	N	91184	N	N
82	20230913	160228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8340	40	2	0.48	22677046220	2730295	113.18	8300	8380	8210	10790	5810	8300	8305.67	19.86	0	36824	8500	8400	8330	8230	8160	8365	8195	8800	2490	1000	6470	10	1	880000000	73392	-11.85	1.61	12	0.31	-704.00	5187.00	9470	20230802	-11.93	4790	20230106	74.11	9470	-11.93	20230802	4790	74.11	20230106	9470	-11.93	20230802	4790	74.11	20230106	1.13	Y	010140	1000	8800 억	174803562	N	N	91184	N	N
83	20230913	150224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8340	40	2	0.48	20156201380	2427805	100.64	8300	8380	8210	10790	5810	8300	8302.23	19.86	0	-6493	8500	8400	8330	8230	8160	8365	8195	8800	2490	1000	6470	10	1	880000000	73392	-11.85	1.61	12	0.28	-704.00	5187.00	9470	20230802	-11.93	4790	20230106	74.11	9470	-11.93	20230802	4790	74.11	20230106	9470	-11.93	20230802	4790	74.11	20230106	1.13	Y	010140	1000	8800 억	174803562	N	N	359993	N	N
84	20230913	140227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8350	50	2	0.60	16931112900	2041290	84.62	8300	8370	8210	10790	5810	8300	8294.31	19.86	0	-135929	8500	8400	8330	8230	8160	8365	8195	8800	2490	1000	6470	10	1	880000000	73480	-11.86	1.61	12	0.23	-704.00	5187.00	9470	20230802	-11.83	4790	20230106	74.32	9470	-11.83	20230802	4790	74.32	20230106	9470	-11.83	20230802	4790	74.32	20230106	1.13	Y	010140	1000	8800 억	174803562	N	N	359993	N	N
85	20230913	130221	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8300	0	3	0.00	12919685880	1559565	64.65	8300	8370	8210	10790	5810	8300	8284.14	19.86	0	-269705	8500	8400	8330	8230	8160	8365	8195	8800	2490	1000	6470	10	1	880000000	73040	-11.79	1.60	12	0.18	-704.00	5187.00	9470	20230802	-12.35	4790	20230106	73.28	9470	-12.35	20230802	4790	73.28	20230106	9470	-12.35	20230802	4790	73.28	20230106	1.13	Y	010140	1000	8800 억	174803562	N	N	359993	N	N
86	20230913	120227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8250	-50	5	-0.60	11412188740	1376918	57.08	8300	8370	8210	10790	5810	8300	8288.20	19.86	0	-254953	8500	8400	8330	8230	8160	8365	8195	8800	2490	1000	6470	10	1	880000000	72600	-11.72	1.59	12	0.16	-704.00	5187.00	9470	20230802	-12.88	4790	20230106	72.23	9470	-12.88	20230802	4790	72.23	20230106	9470	-12.88	20230802	4790	72.23	20230106	1.13	Y	010140	1000	8800 억	174803562	N	N	359993	N	N
87	20230913	110226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8250	-50	5	-0.60	8470692840	1020057	42.28	8300	8370	8250	10790	5810	8300	8304.14	19.86	0	-192080	8500	8400	8330	8230	8160	8365	8195	8800	2490	1000	6470	10	1	880000000	72600	-11.72	1.59	12	0.12	-704.00	5187.00	9470	20230802	-12.88	4790	20230106	72.23	9470	-12.88	20230802	4790	72.23	20230106	9470	-12.88	20230802	4790	72.23	20230106	1.13	Y	010140	1000	8800 억	174803562	N	N	359993	N	N
88	20230913	100223	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8310	10	2	0.12	5307286300	638217	26.46	8300	8370	8260	10790	5810	8300	8315.85	19.86	0	-95529	8500	8400	8330	8230	8160	8365	8195	8800	2490	1000	6470	10	1	880000000	73128	-11.80	1.60	12	0.07	-704.00	5187.00	9470	20230802	-12.25	4790	20230106	73.49	9470	-12.25	20230802	4790	73.49	20230106	9470	-12.25	20230802	4790	73.49	20230106	1.13	Y	010140	1000	8800 억	174803562	N	N	359993	N	N
89	20230913	090224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8300	0	3	0.00	576229210	69477	2.88	8300	8320	8260	10790	5810	8300	8293.64	19.86	0	-23000	8500	8400	8330	8230	8160	8365	8195	8800	2490	1000	6470	10	1	880000000	73040	-11.79	1.60	12	0.01	-704.00	5187.00	9470	20230802	-12.35	4790	20230106	73.28	9470	-12.35	20230802	4790	73.28	20230106	9470	-12.35	20230802	4790	73.28	20230106	1.13	Y	010140	1000	8800 억	174803562	N	N	359993	N	N
90	20230912	160223	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8300	-100	5	-1.19	19936224910	2395595	70.44	8430	8430	8260	10920	5880	8400	8322.10	19.87	0	-50802	8540	8470	8360	8290	8180	8505	8325	8800	2520	1000	6550	10	1	880000000	73040	-11.79	1.60	12	0.27	-704.00	5187.00	9470	20230802	-12.35	4790	20230106	73.28	9470	-12.35	20230802	4790	73.28	20230106	9470	-12.35	20230802	4790	73.28	20230106	1.13	Y	010140	1000	8800 억	174866246	N	N	359993	N	N
91	20230912	150224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8310	-90	5	-1.07	18427322270	2213921	65.10	8430	8430	8260	10920	5880	8400	8323.39	19.87	0	-84697	8540	8470	8360	8290	8180	8505	8325	8800	2520	1000	6550	10	1	880000000	73128	-11.80	1.60	12	0.25	-704.00	5187.00	9470	20230802	-12.25	4790	20230106	73.49	9470	-12.25	20230802	4790	73.49	20230106	9470	-12.25	20230802	4790	73.49	20230106	1.13	Y	010140	1000	8800 억	174866246	N	N	103077	N	N
92	20230912	140223	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8290	-110	5	-1.31	15754619980	1892316	55.64	8430	8430	8260	10920	5880	8400	8325.58	19.87	0	-181867	8540	8470	8360	8290	8180	8505	8325	8800	2520	1000	6550	10	1	880000000	72952	-11.78	1.60	12	0.22	-704.00	5187.00	9470	20230802	-12.46	4790	20230106	73.07	9470	-12.46	20230802	4790	73.07	20230106	9470	-12.46	20230802	4790	73.07	20230106	1.13	Y	010140	1000	8800 억	174866246	N	N	103077	N	N
93	20230912	130223	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8290	-110	5	-1.31	13876872330	1665836	48.98	8430	8430	8260	10920	5880	8400	8330.28	19.87	0	-238648	8540	8470	8360	8290	8180	8505	8325	8800	2520	1000	6550	10	1	880000000	72952	-11.78	1.60	12	0.19	-704.00	5187.00	9470	20230802	-12.46	4790	20230106	73.07	9470	-12.46	20230802	4790	73.07	20230106	9470	-12.46	20230802	4790	73.07	20230106	1.13	Y	010140	1000	8800 억	174866246	N	N	103077	N	N
94	20230912	120218	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8310	-90	5	-1.07	10635596640	1274472	37.47	8430	8430	8290	10920	5880	8400	8345.10	19.87	0	-123640	8540	8470	8360	8290	8180	8505	8325	8800	2520	1000	6550	10	1	880000000	73128	-11.80	1.60	12	0.14	-704.00	5187.00	9470	20230802	-12.25	4790	20230106	73.49	9470	-12.25	20230802	4790	73.49	20230106	9470	-12.25	20230802	4790	73.49	20230106	1.13	Y	010140	1000	8800 억	174866246	N	N	103077	N	N
95	20230912	110222	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8290	-110	5	-1.31	8832723870	1057439	31.09	8430	8430	8290	10920	5880	8400	8352.94	19.87	0	-153764	8540	8470	8360	8290	8180	8505	8325	8800	2520	1000	6550	10	1	880000000	72952	-11.78	1.60	12	0.12	-704.00	5187.00	9470	20230802	-12.46	4790	20230106	73.07	9470	-12.46	20230802	4790	73.07	20230106	9470	-12.46	20230802	4790	73.07	20230106	1.13	Y	010140	1000	8800 억	174866246	N	N	103077	N	N
96	20230912	100222	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8350	-50	5	-0.60	5967276720	712912	20.96	8430	8430	8310	10920	5880	8400	8370.29	19.87	0	-105575	8540	8470	8360	8290	8180	8505	8325	8800	2520	1000	6550	10	1	880000000	73480	-11.86	1.61	12	0.08	-704.00	5187.00	9470	20230802	-11.83	4790	20230106	74.32	9470	-11.83	20230802	4790	74.32	20230106	9470	-11.83	20230802	4790	74.32	20230106	1.13	Y	010140	1000	8800 억	174866246	N	N	103077	N	N
97	20230912	090225	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8380	-20	5	-0.24	804751580	95702	2.81	8430	8430	8380	10920	5880	8400	8408.93	19.87	0	-41049	8540	8470	8360	8290	8180	8505	8325	8800	2520	1000	6550	10	1	880000000	73744	-11.90	1.62	12	0.01	-704.00	5187.00	9470	20230802	-11.51	4790	20230106	74.95	9470	-11.51	20230802	4790	74.95	20230106	9470	-11.51	20230802	4790	74.95	20230106	1.13	Y	010140	1000	8800 억	174866246	N	N	103077	N	N
98	20230911	160219	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8400	170	2	2.07	28219881960	3381878	140.85	8270	8430	8250	10690	5770	8230	8343.93	19.87	0	7692	8316	8272	8206	8162	8096	8240	8130	8800	2460	1000	6410	10	1	880000000	73920	-11.93	1.62	12	0.38	-704.00	5187.00	9470	20230802	-11.30	4790	20230106	75.37	9470	-11.30	20230802	4790	75.37	20230106	9470	-11.30	20230802	4790	75.37	20230106	1.15	Y	010140	1000	8800 억	174849751	N	N	103077	N	N
99	20230911	150223	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8410	180	2	2.19	23809354100	2857284	119.00	8270	8420	8250	10690	5770	8230	8332.86	19.87	0	96787	8316	8272	8206	8162	8096	8240	8130	8800	2460	1000	6410	10	1	880000000	74008	-11.95	1.62	12	0.32	-704.00	5187.00	9470	20230802	-11.19	4790	20230106	75.57	9470	-11.19	20230802	4790	75.57	20230106	9470	-11.19	20230802	4790	75.57	20230106	1.15	Y	010140	1000	8800 억	174849751	N	N	90513	N	N
100	20230911	140224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8330	100	2	1.22	18057086670	2170211	90.38	8270	8390	8250	10690	5770	8230	8320.43	19.87	0	-14255	8316	8272	8206	8162	8096	8240	8130	8800	2460	1000	6410	10	1	880000000	73304	-11.83	1.61	12	0.25	-704.00	5187.00	9470	20230802	-12.04	4790	20230106	73.90	9470	-12.04	20230802	4790	73.90	20230106	9470	-12.04	20230802	4790	73.90	20230106	1.15	Y	010140	1000	8800 억	174849751	N	N	90513	N	N
101	20230911	130224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8310	80	2	0.97	15619771070	1877699	78.20	8270	8390	8250	10690	5770	8230	8318.57	19.87	0	-158422	8316	8272	8206	8162	8096	8240	8130	8800	2460	1000	6410	10	1	880000000	73128	-11.80	1.60	12	0.21	-704.00	5187.00	9470	20230802	-12.25	4790	20230106	73.49	9470	-12.25	20230802	4790	73.49	20230106	9470	-12.25	20230802	4790	73.49	20230106	1.15	Y	010140	1000	8800 억	174849751	N	N	90513	N	N
102	20230911	120225	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8290	60	2	0.73	14171133710	1703033	70.93	8270	8390	8250	10690	5770	8230	8321.12	19.87	0	-155528	8316	8272	8206	8162	8096	8240	8130	8800	2460	1000	6410	10	1	880000000	72952	-11.78	1.60	12	0.19	-704.00	5187.00	9470	20230802	-12.46	4790	20230106	73.07	9470	-12.46	20230802	4790	73.07	20230106	9470	-12.46	20230802	4790	73.07	20230106	1.15	Y	010140	1000	8800 억	174849751	N	N	90513	N	N
103	20230911	110220	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8280	50	2	0.61	12083906580	1450785	60.42	8270	8390	8250	10690	5770	8230	8329.22	19.87	0	-106750	8316	8272	8206	8162	8096	8240	8130	8800	2460	1000	6410	10	1	880000000	72864	-11.76	1.60	12	0.16	-704.00	5187.00	9470	20230802	-12.57	4790	20230106	72.86	9470	-12.57	20230802	4790	72.86	20230106	9470	-12.57	20230802	4790	72.86	20230106	1.15	Y	010140	1000	8800 억	174849751	N	N	90513	N	N
104	20230911	100219	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8320	90	2	1.09	8708801920	1045249	43.53	8270	8390	8250	10690	5770	8230	8331.80	19.87	0	-12923	8316	8272	8206	8162	8096	8240	8130	8800	2460	1000	6410	10	1	880000000	73216	-11.82	1.60	12	0.12	-704.00	5187.00	9470	20230802	-12.14	4790	20230106	73.70	9470	-12.14	20230802	4790	73.70	20230106	9470	-12.14	20230802	4790	73.70	20230106	1.15	Y	010140	1000	8800 억	174849751	N	N	90513	N	N
105	20230911	090218	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8340	110	2	1.34	1066807320	128614	5.36	8270	8340	8250	10690	5770	8230	8294.64	19.87	0	-4219	8316	8272	8206	8162	8096	8240	8130	8800	2460	1000	6410	10	1	880000000	73392	-11.85	1.61	12	0.01	-704.00	5187.00	9470	20230802	-11.93	4790	20230106	74.11	9470	-11.93	20230802	4790	74.11	20230106	9470	-11.93	20230802	4790	74.11	20230106	1.15	Y	010140	1000	8800 억	174849751	N	N	90513	N	N
106	20230908	160222	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8230	20	2	0.24	19415906470	2368859	86.40	8240	8250	8140	10670	5750	8210	8196.24	19.87	0	-6804	8316	8262	8206	8152	8096	8265	8155	8800	2460	1000	6400	10	1	880000000	72424	-11.69	1.59	12	0.27	-704.00	5187.00	9470	20230802	-13.09	4790	20230106	71.82	9470	-13.09	20230802	4790	71.82	20230106	9470	-13.09	20230802	4790	71.82	20230106	1.14	Y	010140	1000	8800 억	174820311	N	N	90513	N	N
107	20230908	150222	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8220	10	2	0.12	17270223540	2108034	76.89	8240	8250	8140	10670	5750	8210	8192.56	19.87	0	-31939	8316	8262	8206	8152	8096	8265	8155	8800	2460	1000	6400	10	1	880000000	72336	-11.68	1.58	12	0.24	-704.00	5187.00	9470	20230802	-13.20	4790	20230106	71.61	9470	-13.20	20230802	4790	71.61	20230106	9470	-13.20	20230802	4790	71.61	20230106	1.14	Y	010140	1000	8800 억	174820311	N	N	91574	N	N
108	20230908	140221	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8200	-10	5	-0.12	14878714090	1816689	66.26	8240	8250	8140	10670	5750	8210	8189.99	19.87	0	14742	8316	8262	8206	8152	8096	8265	8155	8800	2460	1000	6400	10	1	880000000	72160	-11.65	1.58	12	0.21	-704.00	5187.00	9470	20230802	-13.41	4790	20230106	71.19	9470	-13.41	20230802	4790	71.19	20230106	9470	-13.41	20230802	4790	71.19	20230106	1.14	Y	010140	1000	8800 억	174820311	N	N	91574	N	N
109	20230908	130224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8180	-30	5	-0.37	13267435900	1620124	59.09	8240	8250	8140	10670	5750	8210	8189.12	19.87	0	56109	8316	8262	8206	8152	8096	8265	8155	8800	2460	1000	6400	10	1	880000000	71984	-11.62	1.58	12	0.18	-704.00	5187.00	9470	20230802	-13.62	4790	20230106	70.77	9470	-13.62	20230802	4790	70.77	20230106	9470	-13.62	20230802	4790	70.77	20230106	1.14	Y	010140	1000	8800 억	174820311	N	N	91574	N	N
110	20230908	120227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8190	-20	5	-0.24	12394188930	1513446	55.20	8240	8250	8140	10670	5750	8210	8189.35	19.87	0	78161	8316	8262	8206	8152	8096	8265	8155	8800	2460	1000	6400	10	1	880000000	72072	-11.63	1.58	12	0.17	-704.00	5187.00	9470	20230802	-13.52	4790	20230106	70.98	9470	-13.52	20230802	4790	70.98	20230106	9470	-13.52	20230802	4790	70.98	20230106	1.14	Y	010140	1000	8800 억	174820311	N	N	91574	N	N
111	20230908	110222	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8200	-10	5	-0.12	11035050110	1347612	49.15	8240	8250	8140	10670	5750	8210	8188.56	19.87	0	54344	8316	8262	8206	8152	8096	8265	8155	8800	2460	1000	6400	10	1	880000000	72160	-11.65	1.58	12	0.15	-704.00	5187.00	9470	20230802	-13.41	4790	20230106	71.19	9470	-13.41	20230802	4790	71.19	20230106	9470	-13.41	20230802	4790	71.19	20230106	1.14	Y	010140	1000	8800 억	174820311	N	N	91574	N	N
112	20230908	100222	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8170	-40	5	-0.49	8901035630	1086705	39.64	8240	8250	8140	10670	5750	8210	8190.81	19.87	0	58054	8316	8262	8206	8152	8096	8265	8155	8800	2460	1000	6400	10	1	880000000	71896	-11.61	1.58	12	0.12	-704.00	5187.00	9470	20230802	-13.73	4790	20230106	70.56	9470	-13.73	20230802	4790	70.56	20230106	9470	-13.73	20230802	4790	70.56	20230106	1.14	Y	010140	1000	8800 억	174820311	N	N	91574	N	N
113	20230908	090226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8220	10	2	0.12	488843850	59465	2.17	8240	8240	8200	10670	5750	8210	8221.09	19.87	0	-12960	8316	8262	8206	8152	8096	8265	8155	8800	2460	1000	6400	10	1	880000000	72336	-11.68	1.58	12	0.01	-704.00	5187.00	9470	20230802	-13.20	4790	20230106	71.61	9470	-13.20	20230802	4790	71.61	20230106	9470	-13.20	20230802	4790	71.61	20230106	1.14	Y	010140	1000	8800 억	174820311	N	N	91574	N	N
114	20230907	160223	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8210	-60	5	-0.73	22314646040	2722202	70.98	8210	8260	8150	10750	5790	8270	8197.25	19.82	0	356118	8530	8400	8320	8190	8110	8360	8150	8800	2480	1000	6450	10	1	880000000	72248	-11.66	1.58	12	0.31	-704.00	5187.00	9470	20230802	-13.31	4790	20230106	71.40	9470	-13.31	20230802	4790	71.40	20230106	9470	-13.31	20230802	4790	71.40	20230106	1.13	Y	010140	1000	8800 억	174417099	N	N	91574	N	N
115	20230907	150221	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8170	-100	5	-1.21	19455781750	2373378	61.88	8210	8260	8150	10750	5790	8270	8197.50	19.82	0	341033	8530	8400	8320	8190	8110	8360	8150	8800	2480	1000	6450	10	1	880000000	71896	-11.61	1.58	12	0.27	-704.00	5187.00	9470	20230802	-13.73	4790	20230106	70.56	9470	-13.73	20230802	4790	70.56	20230106	9470	-13.73	20230802	4790	70.56	20230106	1.13	Y	010140	1000	8800 억	174417099	N	N	71301	N	N
116	20230907	140221	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8190	-80	5	-0.97	16636849690	2028669	52.89	8210	8260	8150	10750	5790	8270	8200.86	19.82	0	341556	8530	8400	8320	8190	8110	8360	8150	8800	2480	1000	6450	10	1	880000000	72072	-11.63	1.58	12	0.23	-704.00	5187.00	9470	20230802	-13.52	4790	20230106	70.98	9470	-13.52	20230802	4790	70.98	20230106	9470	-13.52	20230802	4790	70.98	20230106	1.13	Y	010140	1000	8800 억	174417099	N	N	71301	N	N
117	20230907	130222	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8200	-70	5	-0.85	14444381180	1761380	45.92	8210	8260	8150	10750	5790	8270	8200.59	19.82	0	269668	8530	8400	8320	8190	8110	8360	8150	8800	2480	1000	6450	10	1	880000000	72160	-11.65	1.58	12	0.20	-704.00	5187.00	9470	20230802	-13.41	4790	20230106	71.19	9470	-13.41	20230802	4790	71.19	20230106	9470	-13.41	20230802	4790	71.19	20230106	1.13	Y	010140	1000	8800 억	174417099	N	N	71301	N	N
118	20230907	120224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8190	-80	5	-0.97	13046120620	1590863	41.48	8210	8260	8150	10750	5790	8270	8200.65	19.82	0	256868	8530	8400	8320	8190	8110	8360	8150	8800	2480	1000	6450	10	1	880000000	72072	-11.63	1.58	12	0.18	-704.00	5187.00	9470	20230802	-13.52	4790	20230106	70.98	9470	-13.52	20230802	4790	70.98	20230106	9470	-13.52	20230802	4790	70.98	20230106	1.13	Y	010140	1000	8800 억	174417099	N	N	71301	N	N
119	20230907	110222	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8220	-50	5	-0.60	11641034940	1419529	37.01	8210	8260	8150	10750	5790	8270	8200.62	19.82	0	235197	8530	8400	8320	8190	8110	8360	8150	8800	2480	1000	6450	10	1	880000000	72336	-11.68	1.58	12	0.16	-704.00	5187.00	9470	20230802	-13.20	4790	20230106	71.61	9470	-13.20	20230802	4790	71.61	20230106	9470	-13.20	20230802	4790	71.61	20230106	1.13	Y	010140	1000	8800 억	174417099	N	N	71301	N	N
120	20230907	100222	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8190	-80	5	-0.97	6693290270	814929	21.25	8210	8260	8160	10750	5790	8270	8213.32	19.82	0	68581	8530	8400	8320	8190	8110	8360	8150	8800	2480	1000	6450	10	1	880000000	72072	-11.63	1.58	12	0.09	-704.00	5187.00	9470	20230802	-13.52	4790	20230106	70.98	9470	-13.52	20230802	4790	70.98	20230106	9470	-13.52	20230802	4790	70.98	20230106	1.13	Y	010140	1000	8800 억	174417099	N	N	71301	N	N
121	20230907	090222	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8200	-70	5	-0.85	1079493150	131382	3.43	8210	8260	8190	10750	5790	8270	8216.34	19.82	0	-11313	8530	8400	8320	8190	8110	8360	8150	8800	2480	1000	6450	10	1	880000000	72160	-11.65	1.58	12	0.01	-704.00	5187.00	9470	20230802	-13.41	4790	20230106	71.19	9470	-13.41	20230802	4790	71.19	20230106	9470	-13.41	20230802	4790	71.19	20230106	1.13	Y	010140	1000	8800 억	174417099	N	N	71301	N	N
122	20230906	160220	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8270	-40	5	-0.48	31790109250	3821443	79.04	8300	8450	8240	10800	5820	8310	8318.96	19.78	0	853012	8563	8436	8333	8206	8103	8385	8155	8800	2490	1000	6480	10	1	880000000	72776	-11.75	1.59	12	0.43	-704.00	5187.00	9470	20230802	-12.67	4790	20230106	72.65	9470	-12.67	20230802	4790	72.65	20230106	9470	-12.67	20230802	4790	72.65	20230106	1.14	Y	010140	1000	8800 억	174022294	N	N	71301	N	N
123	20230906	150219	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8260	-50	5	-0.60	29044121050	3489255	72.17	8300	8450	8240	10800	5820	8310	8323.88	19.78	0	712779	8563	8436	8333	8206	8103	8385	8155	8800	2490	1000	6480	10	1	880000000	72688	-11.73	1.59	12	0.40	-704.00	5187.00	9470	20230802	-12.78	4790	20230106	72.44	9470	-12.78	20230802	4790	72.44	20230106	9470	-12.78	20230802	4790	72.44	20230106	1.14	Y	010140	1000	8800 억	174022294	N	N	113033	N	N
124	20230906	140221	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8290	-20	5	-0.24	24553566310	2946155	60.94	8300	8450	8240	10800	5820	8310	8334.12	19.78	0	624542	8563	8436	8333	8206	8103	8385	8155	8800	2490	1000	6480	10	1	880000000	72952	-11.78	1.60	12	0.33	-704.00	5187.00	9470	20230802	-12.46	4790	20230106	73.07	9470	-12.46	20230802	4790	73.07	20230106	9470	-12.46	20230802	4790	73.07	20230106	1.14	Y	010140	1000	8800 억	174022294	N	N	113033	N	N
125	20230906	130222	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8310	0	3	0.00	22425472060	2689754	55.64	8300	8450	8240	10800	5820	8310	8337.38	19.78	0	532764	8563	8436	8333	8206	8103	8385	8155	8800	2490	1000	6480	10	1	880000000	73128	-11.80	1.60	12	0.31	-704.00	5187.00	9470	20230802	-12.25	4790	20230106	73.49	9470	-12.25	20230802	4790	73.49	20230106	9470	-12.25	20230802	4790	73.49	20230106	1.14	Y	010140	1000	8800 억	174022294	N	N	113033	N	N
126	20230906	120224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8340	30	2	0.36	20341524360	2439129	50.45	8300	8450	8240	10800	5820	8310	8339.68	19.78	0	426324	8563	8436	8333	8206	8103	8385	8155	8800	2490	1000	6480	10	1	880000000	73392	-11.85	1.61	12	0.28	-704.00	5187.00	9470	20230802	-11.93	4790	20230106	74.11	9470	-11.93	20230802	4790	74.11	20230106	9470	-11.93	20230802	4790	74.11	20230106	1.14	Y	010140	1000	8800 억	174022294	N	N	113033	N	N
127	20230906	110221	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8280	-30	5	-0.36	16759413140	2007664	41.53	8300	8450	8240	10800	5820	8310	8347.74	19.78	0	211344	8563	8436	8333	8206	8103	8385	8155	8800	2490	1000	6480	10	1	880000000	72864	-11.76	1.60	12	0.23	-704.00	5187.00	9470	20230802	-12.57	4790	20230106	72.86	9470	-12.57	20230802	4790	72.86	20230106	9470	-12.57	20230802	4790	72.86	20230106	1.14	Y	010140	1000	8800 억	174022294	N	N	113033	N	N
128	20230906	100217	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8330	20	2	0.24	11494647380	1373073	28.40	8300	8450	8260	10800	5820	8310	8371.53	19.78	0	206428	8563	8436	8333	8206	8103	8385	8155	8800	2490	1000	6480	10	1	880000000	73304	-11.83	1.61	12	0.16	-704.00	5187.00	9470	20230802	-12.04	4790	20230106	73.90	9470	-12.04	20230802	4790	73.90	20230106	9470	-12.04	20230802	4790	73.90	20230106	1.14	Y	010140	1000	8800 억	174022294	N	N	113033	N	N
129	20230906	090220	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8360	50	2	0.60	1359392090	163667	3.39	8300	8360	8260	10800	5820	8310	8305.81	19.78	0	24452	8563	8436	8333	8206	8103	8385	8155	8800	2490	1000	6480	10	1	880000000	73568	-11.88	1.61	12	0.02	-704.00	5187.00	9470	20230802	-11.72	4790	20230106	74.53	9470	-11.72	20230802	4790	74.53	20230106	9470	-11.72	20230802	4790	74.53	20230106	1.14	Y	010140	1000	8800 억	174022294	N	N	113033	N	N
130	20230905	160219	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8310	-160	5	-1.89	34319777750	4136211	123.88	8420	8460	8230	11010	5930	8470	8297.32	19.80	0	-191876	8683	8576	8443	8336	8203	8630	8390	8800	2540	1000	6600	10	1	880000000	73128	-11.80	1.60	12	0.47	-704.00	5187.00	9470	20230802	-12.25	4790	20230106	73.49	9470	-12.25	20230802	4790	73.49	20230106	9470	-12.25	20230802	4790	73.49	20230106	1.15	Y	010140	1000	8800 억	174218393	N	N	113033	N	N
131	20230905	150227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8270	-200	5	-2.36	31164650500	3756069	112.49	8420	8460	8230	11010	5930	8470	8297.07	19.80	0	-289324	8683	8576	8443	8336	8203	8630	8390	8800	2540	1000	6600	10	1	880000000	72776	-11.75	1.59	12	0.43	-704.00	5187.00	9470	20230802	-12.67	4790	20230106	72.65	9470	-12.67	20230802	4790	72.65	20230106	9470	-12.67	20230802	4790	72.65	20230106	1.15	Y	010140	1000	8800 억	174218393	N	N	134394	N	N
132	20230905	140220	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8280	-190	5	-2.24	26838562310	3233223	96.83	8420	8460	8230	11010	5930	8470	8300.79	19.80	0	-370984	8683	8576	8443	8336	8203	8630	8390	8800	2540	1000	6600	10	1	880000000	72864	-11.76	1.60	12	0.37	-704.00	5187.00	9470	20230802	-12.57	4790	20230106	72.86	9470	-12.57	20230802	4790	72.86	20230106	9470	-12.57	20230802	4790	72.86	20230106	1.15	Y	010140	1000	8800 억	174218393	N	N	134394	N	N
133	20230905	130212	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8310	-160	5	-1.89	24124464270	2906567	87.05	8420	8460	8230	11010	5930	8470	8299.89	19.80	0	-466892	8683	8576	8443	8336	8203	8630	8390	8800	2540	1000	6600	10	1	880000000	73128	-11.80	1.60	12	0.33	-704.00	5187.00	9470	20230802	-12.25	4790	20230106	73.49	9470	-12.25	20230802	4790	73.49	20230106	9470	-12.25	20230802	4790	73.49	20230106	1.15	Y	010140	1000	8800 억	174218393	N	N	134394	N	N
134	20230905	120220	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8250	-220	5	-2.60	21076639770	2538910	76.04	8420	8460	8230	11010	5930	8470	8301.35	19.80	0	-477183	8683	8576	8443	8336	8203	8630	8390	8800	2540	1000	6600	10	1	880000000	72600	-11.72	1.59	12	0.29	-704.00	5187.00	9470	20230802	-12.88	4790	20230106	72.23	9470	-12.88	20230802	4790	72.23	20230106	9470	-12.88	20230802	4790	72.23	20230106	1.15	Y	010140	1000	8800 억	174218393	N	N	134394	N	N
135	20230905	110221	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8270	-200	5	-2.36	17302911980	2081278	62.33	8420	8460	8250	11010	5930	8470	8313.48	19.80	0	-454334	8683	8576	8443	8336	8203	8630	8390	8800	2540	1000	6600	10	1	880000000	72776	-11.75	1.59	12	0.24	-704.00	5187.00	9470	20230802	-12.67	4790	20230106	72.65	9470	-12.67	20230802	4790	72.65	20230106	9470	-12.67	20230802	4790	72.65	20230106	1.15	Y	010140	1000	8800 억	174218393	N	N	134394	N	N
136	20230905	100219	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8270	-200	5	-2.36	12344430090	1481305	44.36	8420	8460	8270	11010	5930	8470	8333.34	19.80	0	-352487	8683	8576	8443	8336	8203	8630	8390	8800	2540	1000	6600	10	1	880000000	72776	-11.75	1.59	12	0.17	-704.00	5187.00	9470	20230802	-12.67	4790	20230106	72.65	9470	-12.67	20230802	4790	72.65	20230106	9470	-12.67	20230802	4790	72.65	20230106	1.15	Y	010140	1000	8800 억	174218393	N	N	134394	N	N
137	20230905	090217	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8420	-50	5	-0.59	706316540	83772	2.51	8420	8460	8420	11010	5930	8470	8430.67	19.80	0	-29229	8683	8576	8443	8336	8203	8630	8390	8800	2540	1000	6600	10	1	880000000	74096	-11.96	1.62	12	0.01	-704.00	5187.00	9470	20230802	-11.09	4790	20230106	75.78	9470	-11.09	20230802	4790	75.78	20230106	9470	-11.09	20230802	4790	75.78	20230106	1.15	Y	010140	1000	8800 억	174218393	N	N	134394	N	N
138	20230904	160218	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8470	130	2	1.56	28098128850	3327360	38.88	8310	8550	8310	10840	5840	8340	8444.68	19.78	0	88506	9060	8700	8520	8160	7980	8610	8070	8800	2500	1000	6500	10	1	880000000	74536	-12.03	1.63	12	0.38	-704.00	5187.00	9470	20230802	-10.56	4790	20230106	76.83	9470	-10.56	20230802	4790	76.83	20230106	9470	-10.56	20230802	4790	76.83	20230106	1.15	Y	010140	1000	8800 억	174068838	N	N	134394	N	N
139	20230904	150214	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8460	120	2	1.44	25849363220	3061709	35.77	8310	8550	8310	10840	5840	8340	8442.96	19.78	0	23912	9060	8700	8520	8160	7980	8610	8070	8800	2500	1000	6500	10	1	880000000	74448	-12.02	1.63	12	0.35	-704.00	5187.00	9470	20230802	-10.67	4790	20230106	76.62	9470	-10.67	20230802	4790	76.62	20230106	9470	-10.67	20230802	4790	76.62	20230106	1.15	Y	010140	1000	8800 억	174068838	N	N	364241	N	N
140	20230904	140216	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8450	110	2	1.32	22240115780	2635273	30.79	8310	8550	8310	10840	5840	8340	8439.59	19.78	0	-13079	9060	8700	8520	8160	7980	8610	8070	8800	2500	1000	6500	10	1	880000000	74360	-12.00	1.63	12	0.30	-704.00	5187.00	9470	20230802	-10.77	4790	20230106	76.41	9470	-10.77	20230802	4790	76.41	20230106	9470	-10.77	20230802	4790	76.41	20230106	1.15	Y	010140	1000	8800 억	174068838	N	N	364241	N	N
141	20230904	130218	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8430	90	2	1.08	20085572090	2379993	27.81	8310	8550	8310	10840	5840	8340	8439.56	19.78	0	-39421	9060	8700	8520	8160	7980	8610	8070	8800	2500	1000	6500	10	1	880000000	74184	-11.97	1.63	12	0.27	-704.00	5187.00	9470	20230802	-10.98	4790	20230106	75.99	9470	-10.98	20230802	4790	75.99	20230106	9470	-10.98	20230802	4790	75.99	20230106	1.15	Y	010140	1000	8800 억	174068838	N	N	364241	N	N
142	20230904	120214	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8410	70	2	0.84	17566790730	2080441	24.31	8310	8550	8310	10840	5840	8340	8444.04	19.78	0	33532	9060	8700	8520	8160	7980	8610	8070	8800	2500	1000	6500	10	1	880000000	74008	-11.95	1.62	12	0.24	-704.00	5187.00	9470	20230802	-11.19	4790	20230106	75.57	9470	-11.19	20230802	4790	75.57	20230106	9470	-11.19	20230802	4790	75.57	20230106	1.15	Y	010140	1000	8800 억	174068838	N	N	364241	N	N
143	20230904	110212	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8400	60	2	0.72	16056698800	1900554	22.21	8310	8550	8310	10840	5840	8340	8448.72	19.78	0	60040	9060	8700	8520	8160	7980	8610	8070	8800	2500	1000	6500	10	1	880000000	73920	-11.93	1.62	12	0.22	-704.00	5187.00	9470	20230802	-11.30	4790	20230106	75.37	9470	-11.30	20230802	4790	75.37	20230106	9470	-11.30	20230802	4790	75.37	20230106	1.15	Y	010140	1000	8800 억	174068838	N	N	364241	N	N
144	20230904	100210	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8430	90	2	1.08	12678127710	1499102	17.52	8310	8550	8310	10840	5840	8340	8457.55	19.78	0	35492	9060	8700	8520	8160	7980	8610	8070	8800	2500	1000	6500	10	1	880000000	74184	-11.97	1.63	12	0.17	-704.00	5187.00	9470	20230802	-10.98	4790	20230106	75.99	9470	-10.98	20230802	4790	75.99	20230106	9470	-10.98	20230802	4790	75.99	20230106	1.15	Y	010140	1000	8800 억	174068838	N	N	364241	N	N
145	20230904	090214	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8420	80	2	0.96	2119792990	253955	2.97	8310	8460	8310	10840	5840	8340	8347.27	19.78	0	42813	9060	8700	8520	8160	7980	8610	8070	8800	2500	1000	6500	10	1	880000000	74096	-11.96	1.62	12	0.03	-704.00	5187.00	9470	20230802	-11.09	4790	20230106	75.78	9470	-11.09	20230802	4790	75.78	20230106	9470	-11.09	20230802	4790	75.78	20230106	1.15	Y	010140	1000	8800 억	174068838	N	N	364241	N	N
146	20230901	160213	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8340	-470	5	-5.33	72406720770	8530983	116.63	8820	8880	8340	11450	6170	8810	8487.82	19.98	0	-2021521	9003	8906	8733	8636	8463	8955	8685	8800	2640	1000	6870	10	1	880000000	73392	-11.85	1.61	12	0.97	-704.00	5187.00	9470	20230802	-11.93	4790	20230106	74.11	9470	-11.93	20230802	4790	74.11	20230106	9470	-11.93	20230802	4790	74.11	20230106	1.15	Y	010140	1000	8800 억	175865509	N	N	364241	N	N
147	20230901	150215	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8360	-450	5	-5.11	63839639160	7504974	102.60	8820	8880	8360	11450	6170	8810	8506.31	19.98	0	-1790904	9003	8906	8733	8636	8463	8955	8685	8800	2640	1000	6870	10	1	880000000	73568	-11.88	1.61	12	0.85	-704.00	5187.00	9470	20230802	-11.72	4790	20230106	74.53	9470	-11.72	20230802	4790	74.53	20230106	9470	-11.72	20230802	4790	74.53	20230106	1.15	Y	010140	1000	8800 억	175865509	N	N	222678	N	N
148	20230901	140214	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8380	-430	5	-4.88	54967290510	6446296	88.13	8820	8880	8370	11450	6170	8810	8526.96	19.98	0	-1662942	9003	8906	8733	8636	8463	8955	8685	8800	2640	1000	6870	10	1	880000000	73744	-11.90	1.62	12	0.73	-704.00	5187.00	9470	20230802	-11.51	4790	20230106	74.95	9470	-11.51	20230802	4790	74.95	20230106	9470	-11.51	20230802	4790	74.95	20230106	1.15	Y	010140	1000	8800 억	175865509	N	N	222678	N	N
149	20230901	130214	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8400	-410	5	-4.65	48635308440	5692666	77.83	8820	8880	8370	11450	6170	8810	8543.50	19.98	0	-1558844	9003	8906	8733	8636	8463	8955	8685	8800	2640	1000	6870	10	1	880000000	73920	-11.93	1.62	12	0.65	-704.00	5187.00	9470	20230802	-11.30	4790	20230106	75.37	9470	-11.30	20230802	4790	75.37	20230106	9470	-11.30	20230802	4790	75.37	20230106	1.15	Y	010140	1000	8800 억	175865509	N	N	222678	N	N
150	20230901	120213	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8430	-380	5	-4.31	42076908580	4912544	67.16	8820	8880	8370	11450	6170	8810	8565.20	19.98	0	-1163415	9003	8906	8733	8636	8463	8955	8685	8800	2640	1000	6870	10	1	880000000	74184	-11.97	1.63	12	0.56	-704.00	5187.00	9470	20230802	-10.98	4790	20230106	75.99	9470	-10.98	20230802	4790	75.99	20230106	9470	-10.98	20230802	4790	75.99	20230106	1.15	Y	010140	1000	8800 억	175865509	N	N	222678	N	N
151	20230901	110213	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8450	-360	5	-4.09	36885746210	4297437	58.75	8820	8880	8370	11450	6170	8810	8583.19	19.98	0	-989201	9003	8906	8733	8636	8463	8955	8685	8800	2640	1000	6870	10	1	880000000	74360	-12.00	1.63	12	0.49	-704.00	5187.00	9470	20230802	-10.77	4790	20230106	76.41	9470	-10.77	20230802	4790	76.41	20230106	9470	-10.77	20230802	4790	76.41	20230106	1.15	Y	010140	1000	8800 억	175865509	N	N	222678	N	N
152	20230901	100213	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8570	-240	5	-2.72	19191743080	2205843	30.16	8820	8880	8510	11450	6170	8810	8700.41	19.98	0	-522664	9003	8906	8733	8636	8463	8955	8685	8800	2640	1000	6870	10	1	880000000	75416	-12.17	1.65	12	0.25	-704.00	5187.00	9470	20230802	-9.50	4790	20230106	78.91	9470	-9.50	20230802	4790	78.91	20230106	9470	-9.50	20230802	4790	78.91	20230106	1.15	Y	010140	1000	8800 억	175865509	N	N	222678	N	N
153	20230901	090211	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8810	0	3	0.00	1047888270	118908	1.63	8820	8840	8770	11450	6170	8810	8812.60	19.98	0	-20465	9003	8906	8733	8636	8463	8955	8685	8800	2640	1000	6870	10	1	880000000	77528	-12.51	1.70	12	0.01	-704.00	5187.00	9470	20230802	-6.97	4790	20230106	83.92	9470	-6.97	20230802	4790	83.92	20230106	9470	-6.97	20230802	4790	83.92	20230106	1.15	Y	010140	1000	8800 억	175865509	N	N	222678	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History