KissMeData/271940/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	161034	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22600	200	2	0.89	918749200	41080	48.85	22150	22750	21900	29100	15700	22400	22363.13	1.71	0	-4832	23600	23000	22550	21950	21500	22775	21725	182	6700	500	16120	50	1	36313190	8207	116.49	2.61	12	0.11	194.00	8667.00	37050	20221117	-39.00	21900	20230927	3.20	35300	-35.98	20230203	21900	3.20	20230927	37050	-39.00	20221117	21900	3.20	20230927	0.64	Y	271940	500	181 억	621097	N	N	3535	N	N
3	20230927	151046	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22700	300	2	1.34	771094950	34554	41.09	22150	22700	21900	29100	15700	22400	22315.65	1.71	0	-3351	23600	23000	22550	21950	21500	22775	21725	182	6700	500	16120	50	1	36313190	8243	117.01	2.62	12	0.10	194.00	8667.00	37050	20221117	-38.73	21900	20230927	3.65	35300	-35.69	20230203	21900	3.65	20230927	37050	-38.73	20221117	21900	3.65	20230927	0.64	Y	271940	500	181 억	621097	N	N	12717	N	N
4	20230927	141047	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22400	0	3	0.00	594602800	26688	31.73	22150	22600	21900	29100	15700	22400	22279.78	1.71	0	-3543	23600	23000	22550	21950	21500	22775	21725	182	6700	500	16120	50	1	36313190	8134	115.46	2.58	12	0.07	194.00	8667.00	37050	20221117	-39.54	21900	20230927	2.28	35300	-36.54	20230203	21900	2.28	20230927	37050	-39.54	20221117	21900	2.28	20230927	0.64	Y	271940	500	181 억	621097	N	N	12717	N	N
5	20230927	131031	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22300	-100	5	-0.45	540688800	24271	28.86	22150	22600	21900	29100	15700	22400	22277.15	1.71	0	-3611	23600	23000	22550	21950	21500	22775	21725	182	6700	500	16120	50	1	36313190	8098	114.95	2.57	12	0.07	194.00	8667.00	37050	20221117	-39.81	21900	20230927	1.83	35300	-36.83	20230203	21900	1.83	20230927	37050	-39.81	20221117	21900	1.83	20230927	0.64	Y	271940	500	181 억	621097	N	N	12717	N	N
6	20230927	121031	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22350	-50	5	-0.22	460437600	20671	24.58	22150	22600	21900	29100	15700	22400	22274.57	1.71	0	-3485	23600	23000	22550	21950	21500	22775	21725	182	6700	500	16120	50	1	36313190	8116	115.21	2.58	12	0.06	194.00	8667.00	37050	20221117	-39.68	21900	20230927	2.05	35300	-36.69	20230203	21900	2.05	20230927	37050	-39.68	20221117	21900	2.05	20230927	0.64	Y	271940	500	181 억	621097	N	N	12717	N	N
7	20230927	111041	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22400	0	3	0.00	330950300	14871	17.68	22150	22600	21900	29100	15700	22400	22254.74	1.71	0	-2792	23600	23000	22550	21950	21500	22775	21725	182	6700	500	16120	50	1	36313190	8134	115.46	2.58	12	0.04	194.00	8667.00	37050	20221117	-39.54	21900	20230927	2.28	35300	-36.54	20230203	21900	2.28	20230927	37050	-39.54	20221117	21900	2.28	20230927	0.64	Y	271940	500	181 억	621097	N	N	12717	N	N
8	20230927	101033	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22400	0	3	0.00	214437350	9679	11.51	22150	22500	21900	29100	15700	22400	22154.91	1.71	0	-2850	23600	23000	22550	21950	21500	22775	21725	182	6700	500	16120	50	1	36313190	8134	115.46	2.58	12	0.03	194.00	8667.00	37050	20221117	-39.54	21900	20230927	2.28	35300	-36.54	20230203	21900	2.28	20230927	37050	-39.54	20221117	21900	2.28	20230927	0.64	Y	271940	500	181 억	621097	N	N	12717	N	N
9	20230927	091053	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22200	-200	5	-0.89	72832850	3309	3.93	22150	22200	21900	29100	15700	22400	22010.53	1.71	0	-618	23600	23000	22550	21950	21500	22775	21725	182	6700	500	16120	50	1	36313190	8062	114.43	2.56	12	0.01	194.00	8667.00	37050	20221117	-40.08	21900	20230927	1.37	35300	-37.11	20230203	21900	1.37	20230927	37050	-40.08	20221117	21900	1.37	20230927	0.64	Y	271940	500	181 억	621097	N	N	12717	N	N
10	20230926	161032	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22400	-650	5	-2.82	1872811200	83837	171.25	23100	23150	22100	29950	16150	23050	22338.63	1.70	0	-12954	23850	23450	23200	22800	22550	23325	22675	182	6900	500	16590	50	1	36313190	8134	115.46	2.58	12	0.23	194.00	8667.00	37050	20221117	-39.54	22100	20230926	1.36	35300	-36.54	20230203	22100	1.36	20230926	37050	-39.54	20221117	22100	1.36	20230926	0.64	Y	271940	500	181 억	615713	N	N	12717	N	N
11	20230926	151031	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22250	-800	5	-3.47	1774152000	79427	162.24	23100	23150	22100	29950	16150	23050	22336.89	1.70	0	-12723	23850	23450	23200	22800	22550	23325	22675	182	6900	500	16590	50	1	36313190	8080	114.69	2.57	12	0.22	194.00	8667.00	37050	20221117	-39.95	22100	20230926	0.68	35300	-36.97	20230203	22100	0.68	20230926	37050	-39.95	20221117	22100	0.68	20230926	0.64	Y	271940	500	181 억	615713	N	N	8659	N	N
12	20230926	141023	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22250	-800	5	-3.47	1677369050	75080	153.37	23100	23150	22100	29950	16150	23050	22341.09	1.70	0	-11820	23850	23450	23200	22800	22550	23325	22675	182	6900	500	16590	50	1	36313190	8080	114.69	2.57	12	0.21	194.00	8667.00	37050	20221117	-39.95	22100	20230926	0.68	35300	-36.97	20230203	22100	0.68	20230926	37050	-39.95	20221117	22100	0.68	20230926	0.64	Y	271940	500	181 억	615713	N	N	8659	N	N
13	20230926	131029	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22250	-800	5	-3.47	1495991900	66926	136.71	23100	23150	22100	29950	16150	23050	22352.93	1.70	0	-11315	23850	23450	23200	22800	22550	23325	22675	182	6900	500	16590	50	1	36313190	8080	114.69	2.57	12	0.18	194.00	8667.00	37050	20221117	-39.95	22100	20230926	0.68	35300	-36.97	20230203	22100	0.68	20230926	37050	-39.95	20221117	22100	0.68	20230926	0.64	Y	271940	500	181 억	615713	N	N	8659	N	N
14	20230926	121035	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22150	-900	5	-3.90	1169244500	52285	106.80	23100	23150	22100	29950	16150	23050	22362.91	1.70	0	-9635	23850	23450	23200	22800	22550	23325	22675	182	6900	500	16590	50	1	36313190	8043	114.18	2.56	12	0.14	194.00	8667.00	37050	20221117	-40.22	22100	20230926	0.23	35300	-37.25	20230203	22100	0.23	20230926	37050	-40.22	20221117	22100	0.23	20230926	0.64	Y	271940	500	181 억	615713	N	N	8659	N	N
15	20230926	111029	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22200	-850	5	-3.69	1037686000	46350	94.68	23100	23150	22100	29950	16150	23050	22388.05	1.70	0	-8200	23850	23450	23200	22800	22550	23325	22675	182	6900	500	16590	50	1	36313190	8062	114.43	2.56	12	0.13	194.00	8667.00	37050	20221117	-40.08	22100	20230926	0.45	35300	-37.11	20230203	22100	0.45	20230926	37050	-40.08	20221117	22100	0.45	20230926	0.64	Y	271940	500	181 억	615713	N	N	8659	N	N
16	20230926	101030	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22250	-800	5	-3.47	620460350	27557	56.29	23100	23150	22250	29950	16150	23050	22515.53	1.70	0	-4755	23850	23450	23200	22800	22550	23325	22675	182	6900	500	16590	50	1	36313190	8080	114.69	2.57	12	0.08	194.00	8667.00	37050	20221117	-39.95	22250	20230926	0.00	35300	-36.97	20230203	22250	0.00	20230926	37050	-39.95	20221117	22250	0.00	20230926	0.64	Y	271940	500	181 억	615713	N	N	8659	N	N
17	20230926	091031	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22900	-150	5	-0.65	76725450	3332	6.81	23100	23150	22900	29950	16150	23050	23026.85	1.70	0	-1065	23850	23450	23200	22800	22550	23325	22675	182	6900	500	16590	50	1	36313190	8316	118.04	2.64	12	0.01	194.00	8667.00	37050	20221117	-38.19	22900	20230926	0.00	35300	-35.13	20230203	22900	0.00	20230926	37050	-38.19	20221117	22900	0.00	20230926	0.64	Y	271940	500	181 억	615713	N	N	8659	N	N
18	20230925	161032	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23050	-350	5	-1.50	1113114650	48244	157.39	23400	23600	22950	30400	16400	23400	23072.61	1.73	0	-17542	24066	23732	23466	23132	22866	23900	23300	182	7000	500	16840	50	1	36313190	8370	118.81	2.66	12	0.13	194.00	8667.00	37050	20221117	-37.79	22950	20230925	0.44	35300	-34.70	20230203	22950	0.44	20230925	37050	-37.79	20221117	22950	0.44	20230925	0.66	Y	271940	500	181 억	628439	N	N	8659	N	N
19	20230925	151034	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23000	-400	5	-1.71	1005507600	43573	142.15	23400	23600	22950	30400	16400	23400	23076.39	1.73	0	-15903	24066	23732	23466	23132	22866	23900	23300	182	7000	500	16840	50	1	36313190	8352	118.56	2.65	12	0.12	194.00	8667.00	37050	20221117	-37.92	22950	20230925	0.22	35300	-34.84	20230203	22950	0.22	20230925	37050	-37.92	20221117	22950	0.22	20230925	0.66	Y	271940	500	181 억	628439	N	N	6381	N	N
20	20230925	141016	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23000	-400	5	-1.71	760665000	32932	107.43	23400	23600	23000	30400	16400	23400	23098.05	1.73	0	-8901	24066	23732	23466	23132	22866	23900	23300	182	7000	500	16840	50	1	36313190	8352	118.56	2.65	12	0.09	194.00	8667.00	37050	20221117	-37.92	22950	20230823	0.22	35300	-34.84	20230203	22950	0.22	20230823	37050	-37.92	20221117	22950	0.22	20230823	0.66	Y	271940	500	181 억	628439	N	N	6381	N	N
21	20230925	131023	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23000	-400	5	-1.71	686982100	29731	96.99	23400	23600	23000	30400	16400	23400	23106.59	1.73	0	-7402	24066	23732	23466	23132	22866	23900	23300	182	7000	500	16840	50	1	36313190	8352	118.56	2.65	12	0.08	194.00	8667.00	37050	20221117	-37.92	22950	20230823	0.22	35300	-34.84	20230203	22950	0.22	20230823	37050	-37.92	20221117	22950	0.22	20230823	0.66	Y	271940	500	181 억	628439	N	N	6381	N	N
22	20230925	121028	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23000	-400	5	-1.71	629236750	27225	88.82	23400	23600	23000	30400	16400	23400	23112.46	1.73	0	-5865	24066	23732	23466	23132	22866	23900	23300	182	7000	500	16840	50	1	36313190	8352	118.56	2.65	12	0.07	194.00	8667.00	37050	20221117	-37.92	22950	20230823	0.22	35300	-34.84	20230203	22950	0.22	20230823	37050	-37.92	20221117	22950	0.22	20230823	0.66	Y	271940	500	181 억	628439	N	N	6381	N	N
23	20230925	111023	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23000	-400	5	-1.71	502693300	21727	70.88	23400	23600	23000	30400	16400	23400	23136.80	1.73	0	-1708	24066	23732	23466	23132	22866	23900	23300	182	7000	500	16840	50	1	36313190	8352	118.56	2.65	12	0.06	194.00	8667.00	37050	20221117	-37.92	22950	20230823	0.22	35300	-34.84	20230203	22950	0.22	20230823	37050	-37.92	20221117	22950	0.22	20230823	0.66	Y	271940	500	181 억	628439	N	N	6381	N	N
24	20230925	101027	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23150	-250	5	-1.07	305705850	13177	42.99	23400	23600	23050	30400	16400	23400	23199.96	1.73	0	210	24066	23732	23466	23132	22866	23900	23300	182	7000	500	16840	50	1	36313190	8407	119.33	2.67	12	0.04	194.00	8667.00	37050	20221117	-37.52	22950	20230823	0.87	35300	-34.42	20230203	22950	0.87	20230823	37050	-37.52	20221117	22950	0.87	20230823	0.66	Y	271940	500	181 억	628439	N	N	6381	N	N
25	20230925	091022	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23350	-50	5	-0.21	20361200	872	2.84	23400	23600	23200	30400	16400	23400	23350.00	1.73	0	26	24066	23732	23466	23132	22866	23900	23300	182	7000	500	16840	50	1	36313190	8479	120.36	2.69	12	0.00	194.00	8667.00	37050	20221117	-36.98	22950	20230823	1.74	35300	-33.85	20230203	22950	1.74	20230823	37050	-36.98	20221117	22950	1.74	20230823	0.66	Y	271940	500	181 억	628439	N	N	6381	N	N
26	20230922	161102	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	-300	5	-1.27	718050000	30599	54.75	23300	23800	23200	30800	16600	23700	23466.58	1.75	0	-8171	25500	24600	24000	23100	22500	24300	22800	182	7100	500	17060	50	1	36313190	8497	120.62	2.70	12	0.08	194.00	8667.00	37050	20221117	-36.84	22950	20230823	1.96	35300	-33.71	20230203	22950	1.96	20230823	37050	-36.84	20221117	22950	1.96	20230823	0.65	Y	271940	500	181 억	635485	N	N	6381	N	N
27	20230922	151055	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23450	-250	5	-1.05	653312950	27833	49.80	23300	23800	23200	30800	16600	23700	23472.60	1.75	0	-7771	25500	24600	24000	23100	22500	24300	22800	182	7100	500	17060	50	1	36313190	8515	120.88	2.71	12	0.08	194.00	8667.00	37050	20221117	-36.71	22950	20230823	2.18	35300	-33.57	20230203	22950	2.18	20230823	37050	-36.71	20221117	22950	2.18	20230823	0.65	Y	271940	500	181 억	635485	N	N	6704	N	N
28	20230922	141053	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23450	-250	5	-1.05	568215250	24203	43.30	23300	23800	23200	30800	16600	23700	23477.06	1.75	0	-6414	25500	24600	24000	23100	22500	24300	22800	182	7100	500	17060	50	1	36313190	8515	120.88	2.71	12	0.07	194.00	8667.00	37050	20221117	-36.71	22950	20230823	2.18	35300	-33.57	20230203	22950	2.18	20230823	37050	-36.71	20221117	22950	2.18	20230823	0.65	Y	271940	500	181 억	635485	N	N	6704	N	N
29	20230922	130947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23600	-100	5	-0.42	473849750	20190	36.12	23300	23800	23200	30800	16600	23700	23469.53	1.75	0	-4462	25500	24600	24000	23100	22500	24300	22800	182	7100	500	17060	50	1	36313190	8570	121.65	2.72	12	0.06	194.00	8667.00	37050	20221117	-36.30	22950	20230823	2.83	35300	-33.14	20230203	22950	2.83	20230823	37050	-36.30	20221117	22950	2.83	20230823	0.65	Y	271940	500	181 억	635485	N	N	6704	N	N
30	20230922	120945	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23600	-100	5	-0.42	429698950	18316	32.77	23300	23800	23200	30800	16600	23700	23460.31	1.75	0	-4152	25500	24600	24000	23100	22500	24300	22800	182	7100	500	17060	50	1	36313190	8570	121.65	2.72	12	0.05	194.00	8667.00	37050	20221117	-36.30	22950	20230823	2.83	35300	-33.14	20230203	22950	2.83	20230823	37050	-36.30	20221117	22950	2.83	20230823	0.65	Y	271940	500	181 억	635485	N	N	6704	N	N
31	20230922	110941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23700	0	3	0.00	377140300	16089	28.79	23300	23800	23200	30800	16600	23700	23440.88	1.75	0	-3227	25500	24600	24000	23100	22500	24300	22800	182	7100	500	17060	50	1	36313190	8606	122.16	2.73	12	0.04	194.00	8667.00	37050	20221117	-36.03	22950	20230823	3.27	35300	-32.86	20230203	22950	3.27	20230823	37050	-36.03	20221117	22950	3.27	20230823	0.65	Y	271940	500	181 억	635485	N	N	6704	N	N
32	20230922	100941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	-300	5	-1.27	270823300	11569	20.70	23300	23800	23200	30800	16600	23700	23409.40	1.75	0	-2883	25500	24600	24000	23100	22500	24300	22800	182	7100	500	17060	50	1	36313190	8497	120.62	2.70	12	0.03	194.00	8667.00	37050	20221117	-36.84	22950	20230823	1.96	35300	-33.71	20230203	22950	1.96	20230823	37050	-36.84	20221117	22950	1.96	20230823	0.65	Y	271940	500	181 억	635485	N	N	6704	N	N
33	20230922	090937	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23700	0	3	0.00	111367900	4775	8.54	23300	23700	23200	30800	16600	23700	23323.12	1.75	0	-615	25500	24600	24000	23100	22500	24300	22800	182	7100	500	17060	50	1	36313190	8606	122.16	2.73	12	0.01	194.00	8667.00	37050	20221117	-36.03	22950	20230823	3.27	35300	-32.86	20230203	22950	3.27	20230823	37050	-36.03	20221117	22950	3.27	20230823	0.65	Y	271940	500	181 억	635485	N	N	6704	N	N
34	20230921	160940	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23700	-1100	5	-4.44	1346467300	55779	168.33	24400	24900	23400	32200	17400	24800	24138.84	1.77	0	-5071	25366	25082	24716	24432	24066	24900	24250	182	7400	500	17850	50	1	36313190	8606	122.16	2.73	12	0.15	194.00	8667.00	37050	20221117	-36.03	22950	20230823	3.27	35300	-32.86	20230203	22950	3.27	20230823	37050	-36.03	20221117	22950	3.27	20230823	0.64	Y	271940	500	181 억	641902	N	N	6704	N	N
35	20230921	150928	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23700	-1100	5	-4.44	1255913050	51958	156.80	24400	24900	23400	32200	17400	24800	24171.15	1.77	0	-4126	25366	25082	24716	24432	24066	24900	24250	182	7400	500	17850	50	1	36313190	8606	122.16	2.73	12	0.14	194.00	8667.00	37050	20221117	-36.03	22950	20230823	3.27	35300	-32.86	20230203	22950	3.27	20230823	37050	-36.03	20221117	22950	3.27	20230823	0.64	Y	271940	500	181 억	641902	N	N	3674	N	N
36	20230921	140935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23900	-900	5	-3.63	881798950	36175	109.17	24400	24900	23850	32200	17400	24800	24375.39	1.77	0	-7542	25366	25082	24716	24432	24066	24900	24250	182	7400	500	17850	50	1	36313190	8679	123.20	2.76	12	0.10	194.00	8667.00	37050	20221117	-35.49	22950	20230823	4.14	35300	-32.29	20230203	22950	4.14	20230823	37050	-35.49	20221117	22950	4.14	20230823	0.64	Y	271940	500	181 억	641902	N	N	3674	N	N
37	20230921	130932	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	-750	5	-3.02	751525200	30744	92.78	24400	24900	24000	32200	17400	24800	24444.09	1.77	0	-6975	25366	25082	24716	24432	24066	24900	24250	182	7400	500	17850	50	1	36313190	8733	123.97	2.77	12	0.08	194.00	8667.00	37050	20221117	-35.09	22950	20230823	4.79	35300	-31.87	20230203	22950	4.79	20230823	37050	-35.09	20221117	22950	4.79	20230823	0.64	Y	271940	500	181 억	641902	N	N	3674	N	N
38	20230921	120925	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24300	-500	5	-2.02	565987550	23061	69.60	24400	24900	24250	32200	17400	24800	24542.56	1.77	0	-5011	25366	25082	24716	24432	24066	24900	24250	182	7400	500	17850	50	1	36313190	8824	125.26	2.80	12	0.06	194.00	8667.00	37050	20221117	-34.41	22950	20230823	5.88	35300	-31.16	20230203	22950	5.88	20230823	37050	-34.41	20221117	22950	5.88	20230823	0.64	Y	271940	500	181 억	641902	N	N	3674	N	N
39	20230921	110946	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24500	-300	5	-1.21	392763350	15962	48.17	24400	24900	24400	32200	17400	24800	24605.60	1.77	0	-1889	25366	25082	24716	24432	24066	24900	24250	182	7400	500	17850	50	1	36313190	8897	126.29	2.83	12	0.04	194.00	8667.00	37050	20221117	-33.87	22950	20230823	6.75	35300	-30.59	20230203	22950	6.75	20230823	37050	-33.87	20221117	22950	6.75	20230823	0.64	Y	271940	500	181 억	641902	N	N	3674	N	N
40	20230921	100925	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24550	-250	5	-1.01	259923500	10538	31.80	24400	24900	24400	32200	17400	24800	24664.78	1.77	0	-264	25366	25082	24716	24432	24066	24900	24250	182	7400	500	17850	50	1	36313190	8915	126.55	2.83	12	0.03	194.00	8667.00	37050	20221117	-33.74	22950	20230823	6.97	35300	-30.45	20230203	22950	6.97	20230823	37050	-33.74	20221117	22950	6.97	20230823	0.64	Y	271940	500	181 억	641902	N	N	3674	N	N
41	20230921	090930	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24700	-100	5	-0.40	59308650	2412	7.28	24400	24800	24400	32200	17400	24800	24584.98	1.77	0	752	25366	25082	24716	24432	24066	24900	24250	182	7400	500	17850	50	1	36313190	8969	127.32	2.85	12	0.01	194.00	8667.00	37050	20221117	-33.33	22950	20230823	7.63	35300	-30.03	20230203	22950	7.63	20230823	37050	-33.33	20221117	22950	7.63	20230823	0.64	Y	271940	500	181 억	641902	N	N	3674	N	N
42	20230920	160938	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24800	200	2	0.81	808890350	32770	85.17	25000	25000	24350	31950	17250	24600	24682.73	1.78	-119	-8378	25466	25032	24816	24382	24166	24925	24275	182	7350	500	17710	50	1	36313190	9006	127.84	2.86	12	0.09	194.00	8667.00	37050	20221117	-33.06	22950	20230823	8.06	35300	-29.75	20230203	22950	8.06	20230823	37700	-34.22	20220920	22950	8.06	20230823	0.64	Y	271940	500	181 억	645055	N	N	3674	N	N
43	20230920	150912	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24750	150	2	0.61	725479250	29404	76.42	25000	25000	24350	31950	17250	24600	24672.81	1.78	-119	-8032	25466	25032	24816	24382	24166	24925	24275	182	7350	500	17710	50	1	36313190	8988	127.58	2.86	12	0.08	194.00	8667.00	37050	20221117	-33.20	22950	20230823	7.84	35300	-29.89	20230203	22950	7.84	20230823	37700	-34.35	20220920	22950	7.84	20230823	0.64	Y	271940	500	181 억	645055	N	N	5082	N	N
44	20230920	140926	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24550	-50	5	-0.20	592908500	24036	62.47	25000	25000	24350	31950	17250	24600	24667.52	1.78	-119	-5731	25466	25032	24816	24382	24166	24925	24275	182	7350	500	17710	50	1	36313190	8915	126.55	2.83	12	0.07	194.00	8667.00	37050	20221117	-33.74	22950	20230823	6.97	35300	-30.45	20230203	22950	6.97	20230823	37700	-34.88	20220920	22950	6.97	20230823	0.64	Y	271940	500	181 억	645055	N	N	5082	N	N
45	20230920	130921	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24600	0	3	0.00	507223050	20548	53.41	25000	25000	24350	31950	17250	24600	24684.79	1.78	-119	-3499	25466	25032	24816	24382	24166	24925	24275	182	7350	500	17710	50	1	36313190	8933	126.80	2.84	12	0.06	194.00	8667.00	37050	20221117	-33.60	22950	20230823	7.19	35300	-30.31	20230203	22950	7.19	20230823	37700	-34.75	20220920	22950	7.19	20230823	0.64	Y	271940	500	181 억	645055	N	N	5082	N	N
46	20230920	120921	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24600	0	3	0.00	467419700	18928	49.20	25000	25000	24350	31950	17250	24600	24694.62	1.78	-119	-2947	25466	25032	24816	24382	24166	24925	24275	182	7350	500	17710	50	1	36313190	8933	126.80	2.84	12	0.05	194.00	8667.00	37050	20221117	-33.60	22950	20230823	7.19	35300	-30.31	20230203	22950	7.19	20230823	37700	-34.75	20220920	22950	7.19	20230823	0.64	Y	271940	500	181 억	645055	N	N	5082	N	N
47	20230920	110925	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24350	-250	5	-1.02	385095500	15565	40.45	25000	25000	24350	31950	17250	24600	24741.12	1.78	-119	-2104	25466	25032	24816	24382	24166	24925	24275	182	7350	500	17710	50	1	36313190	8842	125.52	2.81	12	0.04	194.00	8667.00	37050	20221117	-34.28	22950	20230823	6.10	35300	-31.02	20230203	22950	6.10	20230823	37700	-35.41	20220920	22950	6.10	20230823	0.64	Y	271940	500	181 억	645055	N	N	5082	N	N
48	20230920	100906	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24850	250	2	1.02	226003700	9090	23.63	25000	25000	24650	31950	17250	24600	24862.89	1.78	-119	-275	25466	25032	24816	24382	24166	24925	24275	182	7350	500	17710	50	1	36313190	9024	128.09	2.87	12	0.03	194.00	8667.00	37050	20221117	-32.93	22950	20230823	8.28	35300	-29.60	20230203	22950	8.28	20230823	37700	-34.08	20220920	22950	8.28	20230823	0.64	Y	271940	500	181 억	645055	N	N	5082	N	N
49	20230920	090919	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24900	300	2	1.22	43206200	1734	4.51	25000	25000	24800	31950	17250	24600	24917.07	1.78	-119	-411	25466	25032	24816	24382	24166	24925	24275	182	7350	500	17710	50	1	36313190	9042	128.35	2.87	12	0.00	194.00	8667.00	37050	20221117	-32.79	22950	20230823	8.50	35300	-29.46	20230203	22950	8.50	20230823	37700	-33.95	20220920	22950	8.50	20230823	0.64	Y	271940	500	181 억	645055	N	N	5082	N	N
50	20230919	160916	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24600	-100	5	-0.40	940846300	37861	70.12	25000	25250	24600	32100	17300	24700	24850.65	1.81	0	-7698	25833	25266	24983	24416	24133	25125	24275	182	7400	500	17780	50	1	36313190	8933	126.80	2.84	12	0.10	194.00	8667.00	37700	20220920	-34.75	22950	20230823	7.19	35300	-30.31	20230203	22950	7.19	20230823	38400	-35.94	20220919	22950	7.19	20230823	0.65	Y	271940	500	181 억	658120	N	N	5082	N	N
51	20230919	150918	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24750	50	2	0.20	870691500	35011	64.84	25000	25250	24650	32100	17300	24700	24869.08	1.81	0	-7781	25833	25266	24983	24416	24133	25125	24275	182	7400	500	17780	50	1	36313190	8988	127.58	2.86	12	0.10	194.00	8667.00	37700	20220920	-34.35	22950	20230823	7.84	35300	-29.89	20230203	22950	7.84	20230823	38400	-35.55	20220919	22950	7.84	20230823	0.65	Y	271940	500	181 억	658120	N	N	5376	N	N
52	20230919	140916	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24850	150	2	0.61	750148050	30143	55.82	25000	25250	24700	32100	17300	24700	24886.31	1.81	0	-7180	25833	25266	24983	24416	24133	25125	24275	182	7400	500	17780	50	1	36313190	9024	128.09	2.87	12	0.08	194.00	8667.00	37700	20220920	-34.08	22950	20230823	8.28	35300	-29.60	20230203	22950	8.28	20230823	38400	-35.29	20220919	22950	8.28	20230823	0.65	Y	271940	500	181 억	658120	N	N	5376	N	N
53	20230919	130901	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25000	300	2	1.21	525159400	21093	39.06	25000	25250	24700	32100	17300	24700	24897.33	1.81	0	-6722	25833	25266	24983	24416	24133	25125	24275	182	7400	500	17780	50	1	36313190	9078	128.87	2.88	12	0.06	194.00	8667.00	37700	20220920	-33.69	22950	20230823	8.93	35300	-29.18	20230203	22950	8.93	20230823	38400	-34.90	20220919	22950	8.93	20230823	0.65	Y	271940	500	181 억	658120	N	N	5376	N	N
54	20230919	120917	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24850	150	2	0.61	454723950	18265	33.83	25000	25250	24700	32100	17300	24700	24895.92	1.81	0	-6286	25833	25266	24983	24416	24133	25125	24275	182	7400	500	17780	50	1	36313190	9024	128.09	2.87	12	0.05	194.00	8667.00	37700	20220920	-34.08	22950	20230823	8.28	35300	-29.60	20230203	22950	8.28	20230823	38400	-35.29	20220919	22950	8.28	20230823	0.65	Y	271940	500	181 억	658120	N	N	5376	N	N
55	20230919	110923	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24850	150	2	0.61	397548400	15971	29.58	25000	25250	24700	32100	17300	24700	24891.89	1.81	0	-5275	25833	25266	24983	24416	24133	25125	24275	182	7400	500	17780	50	1	36313190	9024	128.09	2.87	12	0.04	194.00	8667.00	37700	20220920	-34.08	22950	20230823	8.28	35300	-29.60	20230203	22950	8.28	20230823	38400	-35.29	20220919	22950	8.28	20230823	0.65	Y	271940	500	181 억	658120	N	N	5376	N	N
56	20230919	100915	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24850	150	2	0.61	294295200	11812	21.88	25000	25250	24700	32100	17300	24700	24914.93	1.81	0	-4595	25833	25266	24983	24416	24133	25125	24275	182	7400	500	17780	50	1	36313190	9024	128.09	2.87	12	0.03	194.00	8667.00	37700	20220920	-34.08	22950	20230823	8.28	35300	-29.60	20230203	22950	8.28	20230823	38400	-35.29	20220919	22950	8.28	20230823	0.65	Y	271940	500	181 억	658120	N	N	5376	N	N
57	20230919	090913	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24800	100	2	0.40	112287750	4515	8.36	25000	25250	24700	32100	17300	24700	24869.93	1.81	0	-2028	25833	25266	24983	24416	24133	25125	24275	182	7400	500	17780	50	1	36313190	9006	127.84	2.86	12	0.01	194.00	8667.00	37700	20220920	-34.22	22950	20230823	8.06	35300	-29.75	20230203	22950	8.06	20230823	38400	-35.42	20220919	22950	8.06	20230823	0.65	Y	271940	500	181 억	658120	N	N	5376	N	N
58	20230918	160917	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24700	-800	5	-3.14	1340083900	53808	24.73	25500	25550	24700	33150	17850	25500	24904.95	1.88	0	-17927	26900	26200	25100	24400	23300	26550	24750	182	7650	500	18360	50	1	36313190	8969	127.32	2.85	12	0.15	194.00	8667.00	38400	20220919	-35.68	22950	20230823	7.63	35300	-30.03	20230203	22950	7.63	20230823	38400	-35.68	20220919	22950	7.63	20230823	0.66	Y	271940	500	181 억	683718	N	N	5376	N	N
59	20230918	150913	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24750	-750	5	-2.94	1246505150	50021	22.99	25500	25550	24700	33150	17850	25500	24919.64	1.88	0	-17748	26900	26200	25100	24400	23300	26550	24750	182	7650	500	18360	50	1	36313190	8988	127.58	2.86	12	0.14	194.00	8667.00	38400	20220919	-35.55	22950	20230823	7.84	35300	-29.89	20230203	22950	7.84	20230823	38400	-35.55	20220919	22950	7.84	20230823	0.66	Y	271940	500	181 억	683718	N	N	5343	N	N
60	20230918	140935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24800	-700	5	-2.75	1094905300	43898	20.17	25500	25550	24700	33150	17850	25500	24942.03	1.88	0	-13611	26900	26200	25100	24400	23300	26550	24750	182	7650	500	18360	50	1	36313190	9006	127.84	2.86	12	0.12	194.00	8667.00	38400	20220919	-35.42	22950	20230823	8.06	35300	-29.75	20230203	22950	8.06	20230823	38400	-35.42	20220919	22950	8.06	20230823	0.66	Y	271940	500	181 억	683718	N	N	5343	N	N
61	20230918	130911	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24700	-800	5	-3.14	1019339150	40851	18.77	25500	25550	24700	33150	17850	25500	24952.61	1.88	0	-11956	26900	26200	25100	24400	23300	26550	24750	182	7650	500	18360	50	1	36313190	8969	127.32	2.85	12	0.11	194.00	8667.00	38400	20220919	-35.68	22950	20230823	7.63	35300	-30.03	20230203	22950	7.63	20230823	38400	-35.68	20220919	22950	7.63	20230823	0.66	Y	271940	500	181 억	683718	N	N	5343	N	N
62	20230918	120919	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24750	-750	5	-2.94	907609050	36334	16.70	25500	25550	24700	33150	17850	25500	24979.61	1.88	0	-9842	26900	26200	25100	24400	23300	26550	24750	182	7650	500	18360	50	1	36313190	8988	127.58	2.86	12	0.10	194.00	8667.00	38400	20220919	-35.55	22950	20230823	7.84	35300	-29.89	20230203	22950	7.84	20230823	38400	-35.55	20220919	22950	7.84	20230823	0.66	Y	271940	500	181 억	683718	N	N	5343	N	N
63	20230918	110904	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24750	-750	5	-2.94	843279700	33736	15.50	25500	25550	24700	33150	17850	25500	24996.43	1.88	0	-9199	26900	26200	25100	24400	23300	26550	24750	182	7650	500	18360	50	1	36313190	8988	127.58	2.86	12	0.09	194.00	8667.00	38400	20220919	-35.55	22950	20230823	7.84	35300	-29.89	20230203	22950	7.84	20230823	38400	-35.55	20220919	22950	7.84	20230823	0.66	Y	271940	500	181 억	683718	N	N	5343	N	N
64	20230918	100857	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24850	-650	5	-2.55	700776700	27984	12.86	25500	25550	24750	33150	17850	25500	25042.05	1.88	0	-6551	26900	26200	25100	24400	23300	26550	24750	182	7650	500	18360	50	1	36313190	9024	128.09	2.87	12	0.08	194.00	8667.00	38400	20220919	-35.29	22950	20230823	8.28	35300	-29.60	20230203	22950	8.28	20230823	38400	-35.29	20220919	22950	8.28	20230823	0.66	Y	271940	500	181 억	683718	N	N	5343	N	N
65	20230918	090900	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25100	-400	5	-1.57	278003600	11000	5.05	25500	25550	25100	33150	17850	25500	25273.05	1.88	0	-1883	26900	26200	25100	24400	23300	26550	24750	182	7650	500	18360	50	1	36313190	9115	129.38	2.90	12	0.03	194.00	8667.00	38400	20220919	-34.64	22950	20230823	9.37	35300	-28.90	20230203	22950	9.37	20230823	38400	-34.64	20220919	22950	9.37	20230823	0.66	Y	271940	500	181 억	683718	N	N	5343	N	N
66	20230915	160911	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25500	1900	2	8.05	5448221400	216962	386.31	24150	25800	24000	30650	16550	23600	25110.02	1.76	0	22529	24066	23832	23666	23432	23266	23800	23400	182	7050	500	16990	50	1	36313190	9260	131.44	2.94	12	0.60	194.00	8667.00	39300	20220916	-35.11	22950	20230823	11.11	35300	-27.76	20230203	22950	11.11	20230823	40600	-37.19	20220915	22950	11.11	20230823	0.66	Y	271940	500	181 억	638427	N	N	5338	N	N
67	20230915	150906	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	1750	2	7.42	4789972650	191051	340.18	24150	25800	24000	30650	16550	23600	25071.70	1.76	0	27877	24066	23832	23666	23432	23266	23800	23400	182	7050	500	16990	50	1	36313190	9205	130.67	2.92	12	0.53	194.00	8667.00	39300	20220916	-35.50	22950	20230823	10.46	35300	-28.19	20230203	22950	10.46	20230823	40600	-37.56	20220915	22950	10.46	20230823	0.66	Y	271940	500	181 억	638427	N	N	4407	N	N
68	20230915	140913	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25450	1850	2	7.84	4348678950	173644	309.18	24150	25800	24000	30650	16550	23600	25043.65	1.76	0	31225	24066	23832	23666	23432	23266	23800	23400	182	7050	500	16990	50	1	36313190	9242	131.19	2.94	12	0.48	194.00	8667.00	39300	20220916	-35.24	22950	20230823	10.89	35300	-27.90	20230203	22950	10.89	20230823	40600	-37.32	20220915	22950	10.89	20230823	0.66	Y	271940	500	181 억	638427	N	N	4407	N	N
69	20230915	130903	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25400	1800	2	7.63	3974385050	158900	282.93	24150	25800	24000	30650	16550	23600	25011.86	1.76	0	31978	24066	23832	23666	23432	23266	23800	23400	182	7050	500	16990	50	1	36313190	9224	130.93	2.93	12	0.44	194.00	8667.00	39300	20220916	-35.37	22950	20230823	10.68	35300	-28.05	20230203	22950	10.68	20230823	40600	-37.44	20220915	22950	10.68	20230823	0.66	Y	271940	500	181 억	638427	N	N	4407	N	N
70	20230915	120909	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	1750	2	7.42	3525252850	141168	251.36	24150	25800	24000	30650	16550	23600	24972.04	1.76	0	28213	24066	23832	23666	23432	23266	23800	23400	182	7050	500	16990	50	1	36313190	9205	130.67	2.92	12	0.39	194.00	8667.00	39300	20220916	-35.50	22950	20230823	10.46	35300	-28.19	20230203	22950	10.46	20230823	40600	-37.56	20220915	22950	10.46	20230823	0.66	Y	271940	500	181 억	638427	N	N	4407	N	N
71	20230915	110915	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25100	1500	2	6.36	2289448550	92419	164.56	24150	25100	24000	30650	16550	23600	24772.49	1.76	0	24680	24066	23832	23666	23432	23266	23800	23400	182	7050	500	16990	50	1	36313190	9115	129.38	2.90	12	0.25	194.00	8667.00	39300	20220916	-36.13	22950	20230823	9.37	35300	-28.90	20230203	22950	9.37	20230823	40600	-38.18	20220915	22950	9.37	20230823	0.66	Y	271940	500	181 억	638427	N	N	4407	N	N
72	20230915	100914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24750	1150	2	4.87	1630370700	65945	117.42	24150	25000	24000	30650	16550	23600	24723.19	1.76	0	6692	24066	23832	23666	23432	23266	23800	23400	182	7050	500	16990	50	1	36313190	8988	127.58	2.86	12	0.18	194.00	8667.00	39300	20220916	-37.02	22950	20230823	7.84	35300	-29.89	20230203	22950	7.84	20230823	40600	-39.04	20220915	22950	7.84	20230823	0.66	Y	271940	500	181 억	638427	N	N	4407	N	N
73	20230915	090901	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24800	1200	2	5.08	574717400	23363	41.60	24150	24900	24000	30650	16550	23600	24599.47	1.76	0	6423	24066	23832	23666	23432	23266	23800	23400	182	7050	500	16990	50	1	36313190	9006	127.84	2.86	12	0.06	194.00	8667.00	39300	20220916	-36.90	22950	20230823	8.06	35300	-29.75	20230203	22950	8.06	20230823	40600	-38.92	20220915	22950	8.06	20230823	0.66	Y	271940	500	181 억	638427	N	N	4407	N	N
74	20230914	160914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23600	0	3	0.00	1292503250	54621	142.86	23600	23900	23500	30650	16550	23600	23663.12	1.72	0	12132	24033	23816	23533	23316	23033	23675	23175	182	7050	500	16990	50	1	36313190	8570	121.65	2.72	12	0.15	194.00	8667.00	40600	20220915	-41.87	22950	20230823	2.83	35300	-33.14	20230203	22950	2.83	20230823	40600	-41.87	20220915	22950	2.83	20230823	0.66	Y	271940	500	181 억	624390	N	N	4407	N	N
75	20230914	150844	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	-50	5	-0.21	803241700	33885	88.62	23600	23900	23500	30650	16550	23600	23704.93	1.72	0	5280	24033	23816	23533	23316	23033	23675	23175	182	7050	500	16990	50	1	36313190	8552	121.39	2.72	12	0.09	194.00	8667.00	40600	20220915	-42.00	22950	20230823	2.61	35300	-33.29	20230203	22950	2.61	20230823	40600	-42.00	20220915	22950	2.61	20230823	0.66	Y	271940	500	181 억	624390	N	N	5223	N	N
76	20230914	140904	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23850	250	2	1.06	541941600	22833	59.72	23600	23900	23500	30650	16550	23600	23735.02	1.72	0	3639	24033	23816	23533	23316	23033	23675	23175	182	7050	500	16990	50	1	36313190	8661	122.94	2.75	12	0.06	194.00	8667.00	40600	20220915	-41.26	22950	20230823	3.92	35300	-32.44	20230203	22950	3.92	20230823	40600	-41.26	20220915	22950	3.92	20230823	0.66	Y	271940	500	181 억	624390	N	N	5223	N	N
77	20230914	130847	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23800	200	2	0.85	455353550	19198	50.21	23600	23900	23500	30650	16550	23600	23718.80	1.72	0	2198	24033	23816	23533	23316	23033	23675	23175	182	7050	500	16990	50	1	36313190	8643	122.68	2.75	12	0.05	194.00	8667.00	40600	20220915	-41.38	22950	20230823	3.70	35300	-32.58	20230203	22950	3.70	20230823	40600	-41.38	20220915	22950	3.70	20230823	0.66	Y	271940	500	181 억	624390	N	N	5223	N	N
78	20230914	120857	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23750	150	2	0.64	382086650	16117	42.15	23600	23900	23500	30650	16550	23600	23707.06	1.72	0	1607	24033	23816	23533	23316	23033	23675	23175	182	7050	500	16990	50	1	36313190	8624	122.42	2.74	12	0.04	194.00	8667.00	40600	20220915	-41.50	22950	20230823	3.49	35300	-32.72	20230203	22950	3.49	20230823	40600	-41.50	20220915	22950	3.49	20230823	0.66	Y	271940	500	181 억	624390	N	N	5223	N	N
79	20230914	110850	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23700	100	2	0.42	284060700	11981	31.34	23600	23900	23500	30650	16550	23600	23709.26	1.72	0	635	24033	23816	23533	23316	23033	23675	23175	182	7050	500	16990	50	1	36313190	8606	122.16	2.73	12	0.03	194.00	8667.00	40600	20220915	-41.63	22950	20230823	3.27	35300	-32.86	20230203	22950	3.27	20230823	40600	-41.63	20220915	22950	3.27	20230823	0.66	Y	271940	500	181 억	624390	N	N	5223	N	N
80	20230914	100843	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23700	100	2	0.42	168800800	7110	18.60	23600	23900	23500	30650	16550	23600	23741.32	1.72	0	972	24033	23816	23533	23316	23033	23675	23175	182	7050	500	16990	50	1	36313190	8606	122.16	2.73	12	0.02	194.00	8667.00	40600	20220915	-41.63	22950	20230823	3.27	35300	-32.86	20230203	22950	3.27	20230823	40600	-41.63	20220915	22950	3.27	20230823	0.66	Y	271940	500	181 억	624390	N	N	5223	N	N
81	20230914	090900	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23750	150	2	0.64	22573050	954	2.50	23600	23800	23500	30650	16550	23600	23661.48	1.72	0	-79	24033	23816	23533	23316	23033	23675	23175	182	7050	500	16990	50	1	36313190	8624	122.42	2.74	12	0.00	194.00	8667.00	40600	20220915	-41.50	22950	20230823	3.49	35300	-32.72	20230203	22950	3.49	20230823	40600	-41.50	20220915	22950	3.49	20230823	0.66	Y	271940	500	181 억	624390	N	N	5223	N	N
82	20230913	160902	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23600	-100	5	-0.42	888338200	37901	78.87	23650	23750	23250	30800	16600	23700	23438.32	1.71	0	-2341	25000	24350	23850	23200	22700	24100	22950	182	7100	500	17060	50	1	36313190	8570	121.65	2.72	12	0.10	194.00	8667.00	40600	20220915	-41.87	22950	20230823	2.83	35300	-33.14	20230203	22950	2.83	20230823	40600	-41.87	20220915	22950	2.83	20230823	0.66	Y	271940	500	181 억	621999	N	N	5222	N	N
83	20230913	150854	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	-150	5	-0.63	823657150	35154	73.16	23650	23750	23250	30800	16600	23700	23429.97	1.71	0	-3689	25000	24350	23850	23200	22700	24100	22950	182	7100	500	17060	50	1	36313190	8552	121.39	2.72	12	0.10	194.00	8667.00	40600	20220915	-42.00	22950	20230823	2.61	35300	-33.29	20230203	22950	2.61	20230823	40600	-42.00	20220915	22950	2.61	20230823	0.66	Y	271940	500	181 억	621999	N	N	9042	N	N
84	20230913	140902	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23500	-200	5	-0.84	707513700	30207	62.86	23650	23750	23250	30800	16600	23700	23422.18	1.71	0	-4082	25000	24350	23850	23200	22700	24100	22950	182	7100	500	17060	50	1	36313190	8534	121.13	2.71	12	0.08	194.00	8667.00	40600	20220915	-42.12	22950	20230823	2.40	35300	-33.43	20230203	22950	2.40	20230823	40600	-42.12	20220915	22950	2.40	20230823	0.66	Y	271940	500	181 억	621999	N	N	9042	N	N
85	20230913	130837	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23300	-400	5	-1.69	617306450	26347	54.83	23650	23750	23250	30800	16600	23700	23429.86	1.71	0	-4624	25000	24350	23850	23200	22700	24100	22950	182	7100	500	17060	50	1	36313190	8461	120.10	2.69	12	0.07	194.00	8667.00	40600	20220915	-42.61	22950	20230823	1.53	35300	-33.99	20230203	22950	1.53	20230823	40600	-42.61	20220915	22950	1.53	20230823	0.66	Y	271940	500	181 억	621999	N	N	9042	N	N
86	20230913	120900	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23250	-450	5	-1.90	547362800	23345	48.58	23650	23750	23250	30800	16600	23700	23446.68	1.71	0	-4039	25000	24350	23850	23200	22700	24100	22950	182	7100	500	17060	50	1	36313190	8443	119.85	2.68	12	0.06	194.00	8667.00	40600	20220915	-42.73	22950	20230823	1.31	35300	-34.14	20230203	22950	1.31	20230823	40600	-42.73	20220915	22950	1.31	20230823	0.66	Y	271940	500	181 억	621999	N	N	9042	N	N
87	20230913	110858	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23350	-350	5	-1.48	452883450	19289	40.14	23650	23750	23300	30800	16600	23700	23478.85	1.71	0	-3596	25000	24350	23850	23200	22700	24100	22950	182	7100	500	17060	50	1	36313190	8479	120.36	2.69	12	0.05	194.00	8667.00	40600	20220915	-42.49	22950	20230823	1.74	35300	-33.85	20230203	22950	1.74	20230823	40600	-42.49	20220915	22950	1.74	20230823	0.66	Y	271940	500	181 억	621999	N	N	9042	N	N
88	20230913	100847	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	-150	5	-0.63	241603900	10277	21.39	23650	23750	23400	30800	16600	23700	23509.19	1.71	0	-1002	25000	24350	23850	23200	22700	24100	22950	182	7100	500	17060	50	1	36313190	8552	121.39	2.72	12	0.03	194.00	8667.00	40600	20220915	-42.00	22950	20230823	2.61	35300	-33.29	20230203	22950	2.61	20230823	40600	-42.00	20220915	22950	2.61	20230823	0.66	Y	271940	500	181 억	621999	N	N	9042	N	N
89	20230913	090840	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23450	-250	5	-1.05	83362200	3549	7.39	23650	23700	23400	30800	16600	23700	23488.93	1.71	0	43	25000	24350	23850	23200	22700	24100	22950	182	7100	500	17060	50	1	36313190	8515	120.88	2.71	12	0.01	194.00	8667.00	40600	20220915	-42.24	22950	20230823	2.18	35300	-33.57	20230203	22950	2.18	20230823	40600	-42.24	20220915	22950	2.18	20230823	0.66	Y	271940	500	181 억	621999	N	N	9042	N	N
90	20230912	160836	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23700	-500	5	-2.07	1126689600	47207	137.26	24300	24500	23350	31450	16950	24200	23867.11	1.72	0	-3546	24966	24582	24316	23932	23666	24450	23800	182	7250	500	17420	50	1	36313190	8606	122.16	2.73	12	0.13	194.00	8667.00	40600	20220915	-41.63	22950	20230823	3.27	35300	-32.86	20230203	22950	3.27	20230823	40600	-41.63	20220915	22950	3.27	20230823	0.66	Y	271940	500	181 억	625181	N	N	9042	N	N
91	20230912	150847	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23600	-600	5	-2.48	1067812600	44714	130.01	24300	24500	23350	31450	16950	24200	23880.95	1.72	0	-3880	24966	24582	24316	23932	23666	24450	23800	182	7250	500	17420	50	1	36313190	8570	121.65	2.72	12	0.12	194.00	8667.00	40600	20220915	-41.87	22950	20230823	2.83	35300	-33.14	20230203	22950	2.83	20230823	40600	-41.87	20220915	22950	2.83	20230823	0.66	Y	271940	500	181 억	625181	N	N	3429	N	N
92	20230912	140846	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23850	-350	5	-1.45	612040600	25423	73.92	24300	24500	23800	31450	16950	24200	24074.29	1.72	0	-3563	24966	24582	24316	23932	23666	24450	23800	182	7250	500	17420	50	1	36313190	8661	122.94	2.75	12	0.07	194.00	8667.00	40600	20220915	-41.26	22950	20230823	3.92	35300	-32.44	20230203	22950	3.92	20230823	40600	-41.26	20220915	22950	3.92	20230823	0.66	Y	271940	500	181 억	625181	N	N	3429	N	N
93	20230912	130834	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23850	-350	5	-1.45	522915400	21685	63.05	24300	24500	23850	31450	16950	24200	24114.15	1.72	0	-1668	24966	24582	24316	23932	23666	24450	23800	182	7250	500	17420	50	1	36313190	8661	122.94	2.75	12	0.06	194.00	8667.00	40600	20220915	-41.26	22950	20230823	3.92	35300	-32.44	20230203	22950	3.92	20230823	40600	-41.26	20220915	22950	3.92	20230823	0.66	Y	271940	500	181 억	625181	N	N	3429	N	N
94	20230912	120833	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23950	-250	5	-1.03	476827400	19756	57.44	24300	24500	23850	31450	16950	24200	24135.83	1.72	0	-1149	24966	24582	24316	23932	23666	24450	23800	182	7250	500	17420	50	1	36313190	8697	123.45	2.76	12	0.05	194.00	8667.00	40600	20220915	-41.01	22950	20230823	4.36	35300	-32.15	20230203	22950	4.36	20230823	40600	-41.01	20220915	22950	4.36	20230823	0.66	Y	271940	500	181 억	625181	N	N	3429	N	N
95	20230912	110839	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23900	-300	5	-1.24	401963300	16622	48.33	24300	24500	23900	31450	16950	24200	24182.61	1.72	0	-514	24966	24582	24316	23932	23666	24450	23800	182	7250	500	17420	50	1	36313190	8679	123.20	2.76	12	0.05	194.00	8667.00	40600	20220915	-41.13	22950	20230823	4.14	35300	-32.29	20230203	22950	4.14	20230823	40600	-41.13	20220915	22950	4.14	20230823	0.66	Y	271940	500	181 억	625181	N	N	3429	N	N
96	20230912	100830	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	-150	5	-0.62	273698800	11270	32.77	24300	24500	24050	31450	16950	24200	24285.61	1.72	0	1012	24966	24582	24316	23932	23666	24450	23800	182	7250	500	17420	50	1	36313190	8733	123.97	2.77	12	0.03	194.00	8667.00	40600	20220915	-40.76	22950	20230823	4.79	35300	-31.87	20230203	22950	4.79	20230823	40600	-40.76	20220915	22950	4.79	20230823	0.66	Y	271940	500	181 억	625181	N	N	3429	N	N
97	20230912	090850	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24300	100	2	0.41	101762850	4195	12.20	24300	24500	24150	31450	16950	24200	24258.13	1.72	0	2795	24966	24582	24316	23932	23666	24450	23800	182	7250	500	17420	50	1	36313190	8824	125.26	2.80	12	0.01	194.00	8667.00	40600	20220915	-40.15	22950	20230823	5.88	35300	-31.16	20230203	22950	5.88	20230823	40600	-40.15	20220915	22950	5.88	20230823	0.66	Y	271940	500	181 억	625181	N	N	3429	N	N
98	20230911	160831	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24200	150	2	0.62	832572850	34256	137.05	24700	24700	24050	31250	16850	24050	24304.91	1.74	0	-8428	24383	24216	23883	23716	23383	24300	23800	182	7200	500	17310	50	1	36313190	8788	124.74	2.79	12	0.09	194.00	8667.00	46000	20220908	-47.39	22950	20230823	5.45	35300	-31.44	20230203	22950	5.45	20230823	40600	-40.39	20220915	22950	5.45	20230823	0.66	Y	271940	500	181 억	631059	N	N	3429	N	N
99	20230911	150836	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24200	150	2	0.62	763733050	31412	125.67	24700	24700	24050	31250	16850	24050	24313.42	1.74	0	-8475	24383	24216	23883	23716	23383	24300	23800	182	7200	500	17310	50	1	36313190	8788	124.74	2.79	12	0.09	194.00	8667.00	46000	20220908	-47.39	22950	20230823	5.45	35300	-31.44	20230203	22950	5.45	20230823	40600	-40.39	20220915	22950	5.45	20230823	0.66	Y	271940	500	181 억	631059	N	N	3543	N	N
100	20230911	140844	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24300	250	2	1.04	658335450	27061	108.26	24700	24700	24050	31250	16850	24050	24327.83	1.74	0	-5551	24383	24216	23883	23716	23383	24300	23800	182	7200	500	17310	50	1	36313190	8824	125.26	2.80	12	0.07	194.00	8667.00	46000	20220908	-47.17	22950	20230823	5.88	35300	-31.16	20230203	22950	5.88	20230823	40600	-40.15	20220915	22950	5.88	20230823	0.66	Y	271940	500	181 억	631059	N	N	3543	N	N
101	20230911	130818	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24250	200	2	0.83	601095400	24701	98.82	24700	24700	24050	31250	16850	24050	24334.86	1.74	0	-5407	24383	24216	23883	23716	23383	24300	23800	182	7200	500	17310	50	1	36313190	8806	125.00	2.80	12	0.07	194.00	8667.00	46000	20220908	-47.28	22950	20230823	5.66	35300	-31.30	20230203	22950	5.66	20230823	40600	-40.27	20220915	22950	5.66	20230823	0.66	Y	271940	500	181 억	631059	N	N	3543	N	N
102	20230911	120834	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24350	300	2	1.25	533017200	21900	87.61	24700	24700	24050	31250	16850	24050	24338.68	1.74	0	-5056	24383	24216	23883	23716	23383	24300	23800	182	7200	500	17310	50	1	36313190	8842	125.52	2.81	12	0.06	194.00	8667.00	46000	20220908	-47.07	22950	20230823	6.10	35300	-31.02	20230203	22950	6.10	20230823	40600	-40.02	20220915	22950	6.10	20230823	0.66	Y	271940	500	181 억	631059	N	N	3543	N	N
103	20230911	110819	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24400	350	2	1.46	472203300	19407	77.64	24700	24700	24050	31250	16850	24050	24331.60	1.74	0	-4948	24383	24216	23883	23716	23383	24300	23800	182	7200	500	17310	50	1	36313190	8860	125.77	2.82	12	0.05	194.00	8667.00	46000	20220908	-46.96	22950	20230823	6.32	35300	-30.88	20230203	22950	6.32	20230823	40600	-39.90	20220915	22950	6.32	20230823	0.66	Y	271940	500	181 억	631059	N	N	3543	N	N
104	20230911	100818	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24400	350	2	1.46	332732350	13685	54.75	24700	24700	24050	31250	16850	24050	24313.65	1.74	0	-4715	24383	24216	23883	23716	23383	24300	23800	182	7200	500	17310	50	1	36313190	8860	125.77	2.82	12	0.04	194.00	8667.00	46000	20220908	-46.96	22950	20230823	6.32	35300	-30.88	20230203	22950	6.32	20230823	40600	-39.90	20220915	22950	6.32	20230823	0.66	Y	271940	500	181 억	631059	N	N	3543	N	N
105	20230911	090816	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24300	250	2	1.04	100925600	4131	16.53	24700	24700	24250	31250	16850	24050	24431.28	1.74	0	-1766	24383	24216	23883	23716	23383	24300	23800	182	7200	500	17310	50	1	36313190	8824	125.26	2.80	12	0.01	194.00	8667.00	46000	20220908	-47.17	22950	20230823	5.88	35300	-31.16	20230203	22950	5.88	20230823	40600	-40.15	20220915	22950	5.88	20230823	0.66	Y	271940	500	181 억	631059	N	N	3543	N	N
106	20230908	160838	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	300	2	1.26	594232800	24981	73.85	23550	24050	23550	30850	16650	23750	23786.76	1.73	0	-1946	24550	24150	23900	23500	23250	24025	23375	182	7100	500	17100	50	1	36313190	8733	123.97	2.77	12	0.07	194.00	8667.00	46000	20220908	-47.72	22950	20230823	4.79	35300	-31.87	20230203	22950	4.79	20230823	46000	-47.72	20220908	22950	4.79	20230823	0.66	Y	271940	500	181 억	629003	N	N	3543	N	N
107	20230908	150837	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23900	150	2	0.63	536037400	22557	66.68	23550	23950	23550	30850	16650	23750	23763.68	1.73	0	-2020	24550	24150	23900	23500	23250	24025	23375	182	7100	500	17100	50	1	36313190	8679	123.20	2.76	12	0.06	194.00	8667.00	46000	20220908	-48.04	22950	20230823	4.14	35300	-32.29	20230203	22950	4.14	20230823	46000	-48.04	20220908	22950	4.14	20230823	0.66	Y	271940	500	181 억	629003	N	N	1649	N	N
108	20230908	140828	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23750	0	3	0.00	427344250	17995	53.20	23550	23950	23550	30850	16650	23750	23747.94	1.73	0	-2461	24550	24150	23900	23500	23250	24025	23375	182	7100	500	17100	50	1	36313190	8624	122.42	2.74	12	0.05	194.00	8667.00	46000	20220908	-48.37	22950	20230823	3.49	35300	-32.72	20230203	22950	3.49	20230823	46000	-48.37	20220908	22950	3.49	20230823	0.66	Y	271940	500	181 억	629003	N	N	1649	N	N
109	20230908	130837	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23850	100	2	0.42	361028250	15212	44.97	23550	23950	23550	30850	16650	23750	23733.12	1.73	0	-2001	24550	24150	23900	23500	23250	24025	23375	182	7100	500	17100	50	1	36313190	8661	122.94	2.75	12	0.04	194.00	8667.00	46000	20220908	-48.15	22950	20230823	3.92	35300	-32.44	20230203	22950	3.92	20230823	46000	-48.15	20220908	22950	3.92	20230823	0.66	Y	271940	500	181 억	629003	N	N	1649	N	N
110	20230908	120849	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23750	0	3	0.00	283344500	11944	35.31	23550	23950	23550	30850	16650	23750	23722.75	1.73	0	-1181	24550	24150	23900	23500	23250	24025	23375	182	7100	500	17100	50	1	36313190	8624	122.42	2.74	12	0.03	194.00	8667.00	46000	20220908	-48.37	22950	20230823	3.49	35300	-32.72	20230203	22950	3.49	20230823	46000	-48.37	20220908	22950	3.49	20230823	0.66	Y	271940	500	181 억	629003	N	N	1649	N	N
111	20230908	110844	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23750	0	3	0.00	231339250	9754	28.83	23550	23950	23550	30850	16650	23750	23717.37	1.73	0	-756	24550	24150	23900	23500	23250	24025	23375	182	7100	500	17100	50	1	36313190	8624	122.42	2.74	12	0.03	194.00	8667.00	46000	20220908	-48.37	22950	20230823	3.49	35300	-32.72	20230203	22950	3.49	20230823	46000	-48.37	20220908	22950	3.49	20230823	0.66	Y	271940	500	181 억	629003	N	N	1649	N	N
112	20230908	100835	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23750	0	3	0.00	159824350	6743	19.93	23550	23950	23550	30850	16650	23750	23702.26	1.73	0	-1003	24550	24150	23900	23500	23250	24025	23375	182	7100	500	17100	50	1	36313190	8624	122.42	2.74	12	0.02	194.00	8667.00	46000	20220908	-48.37	22950	20230823	3.49	35300	-32.72	20230203	22950	3.49	20230823	46000	-48.37	20220908	22950	3.49	20230823	0.66	Y	271940	500	181 억	629003	N	N	1649	N	N
113	20230908	090841	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23600	-150	5	-0.63	47533350	2014	5.95	23550	23750	23550	30850	16650	23750	23601.46	1.73	0	44	24550	24150	23900	23500	23250	24025	23375	182	7100	500	17100	50	1	36313190	8570	121.65	2.72	12	0.01	194.00	8667.00	46000	20220908	-48.70	22950	20230823	2.83	35300	-33.14	20230203	22950	2.83	20230823	46000	-48.70	20220908	22950	2.83	20230823	0.66	Y	271940	500	181 억	629003	N	N	1649	N	N
114	20230907	160826	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23750	-500	5	-2.06	807457300	33758	112.57	24100	24300	23650	31500	17000	24250	23919.16	1.74	0	-2219	24950	24600	24350	24000	23750	24475	23875	182	7250	500	17460	50	1	36313190	8624	122.42	2.74	12	0.09	194.00	8667.00	46000	20220908	-48.37	22950	20230823	3.49	35300	-32.72	20230203	22950	3.49	20230823	46000	-48.37	20220908	22950	3.49	20230823	0.67	Y	271940	500	181 억	630410	N	N	1646	N	N
115	20230907	150832	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23750	-500	5	-2.06	743249350	31053	103.55	24100	24300	23650	31500	17000	24250	23934.86	1.74	0	-2360	24950	24600	24350	24000	23750	24475	23875	182	7250	500	17460	50	1	36313190	8624	122.42	2.74	12	0.09	194.00	8667.00	46000	20220908	-48.37	22950	20230823	3.49	35300	-32.72	20230203	22950	3.49	20230823	46000	-48.37	20220908	22950	3.49	20230823	0.67	Y	271940	500	181 억	630410	N	N	1857	N	N
116	20230907	140829	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23850	-400	5	-1.65	637106100	26581	88.64	24100	24300	23700	31500	17000	24250	23968.48	1.74	0	-2433	24950	24600	24350	24000	23750	24475	23875	182	7250	500	17460	50	1	36313190	8661	122.94	2.75	12	0.07	194.00	8667.00	46000	20220908	-48.15	22950	20230823	3.92	35300	-32.44	20230203	22950	3.92	20230823	46000	-48.15	20220908	22950	3.92	20230823	0.67	Y	271940	500	181 억	630410	N	N	1857	N	N
117	20230907	130824	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23900	-350	5	-1.44	500703400	20852	69.53	24100	24300	23850	31500	17000	24250	24012.25	1.74	0	-2217	24950	24600	24350	24000	23750	24475	23875	182	7250	500	17460	50	1	36313190	8679	123.20	2.76	12	0.06	194.00	8667.00	46000	20220908	-48.04	22950	20230823	4.14	35300	-32.29	20230203	22950	4.14	20230823	46000	-48.04	20220908	22950	4.14	20230823	0.67	Y	271940	500	181 억	630410	N	N	1857	N	N
118	20230907	120838	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23950	-300	5	-1.24	401013350	16680	55.62	24100	24300	23850	31500	17000	24250	24041.57	1.74	0	-1929	24950	24600	24350	24000	23750	24475	23875	182	7250	500	17460	50	1	36313190	8697	123.45	2.76	12	0.05	194.00	8667.00	46000	20220908	-47.93	22950	20230823	4.36	35300	-32.15	20230203	22950	4.36	20230823	46000	-47.93	20220908	22950	4.36	20230823	0.67	Y	271940	500	181 억	630410	N	N	1857	N	N
119	20230907	110829	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23900	-350	5	-1.44	359404000	14941	49.82	24100	24300	23850	31500	17000	24250	24054.88	1.74	0	-1774	24950	24600	24350	24000	23750	24475	23875	182	7250	500	17460	50	1	36313190	8679	123.20	2.76	12	0.04	194.00	8667.00	46000	20220908	-48.04	22950	20230823	4.14	35300	-32.29	20230203	22950	4.14	20230823	46000	-48.04	20220908	22950	4.14	20230823	0.67	Y	271940	500	181 억	630410	N	N	1857	N	N
120	20230907	100830	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	-200	5	-0.82	234353650	9715	32.40	24100	24300	24000	31500	17000	24250	24122.87	1.74	0	-1755	24950	24600	24350	24000	23750	24475	23875	182	7250	500	17460	50	1	36313190	8733	123.97	2.77	12	0.03	194.00	8667.00	46000	20220908	-47.72	22950	20230823	4.79	35300	-31.87	20230203	22950	4.79	20230823	46000	-47.72	20220908	22950	4.79	20230823	0.67	Y	271940	500	181 억	630410	N	N	1857	N	N
121	20230907	090843	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24100	-150	5	-0.62	41601150	1727	5.76	24100	24200	24050	31500	17000	24250	24088.68	1.74	0	200	24950	24600	24350	24000	23750	24475	23875	182	7250	500	17460	50	1	36313190	8751	124.23	2.78	12	0.00	194.00	8667.00	46000	20220908	-47.61	22950	20230823	5.01	35300	-31.73	20230203	22950	5.01	20230823	46000	-47.61	20220908	22950	5.01	20230823	0.67	Y	271940	500	181 억	630410	N	N	1857	N	N
122	20230906	160829	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24250	-250	5	-1.02	727737150	29897	109.64	24400	24700	24100	31850	17150	24500	24341.63	1.77	0	356	24866	24682	24416	24232	23966	24775	24325	182	7350	500	17640	50	1	36313190	8806	125.00	2.80	12	0.08	194.00	8667.00	46000	20220908	-47.28	22950	20230823	5.66	35300	-31.30	20230203	22950	5.66	20230823	46000	-47.28	20220908	22950	5.66	20230823	0.67	Y	271940	500	181 억	641031	N	N	1857	N	N
123	20230906	150831	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24100	-400	5	-1.63	653496450	26826	98.38	24400	24700	24100	31850	17150	24500	24360.51	1.77	0	396	24866	24682	24416	24232	23966	24775	24325	182	7350	500	17640	50	1	36313190	8751	124.23	2.78	12	0.07	194.00	8667.00	46000	20220908	-47.61	22950	20230823	5.01	35300	-31.73	20230203	22950	5.01	20230823	46000	-47.61	20220908	22950	5.01	20230823	0.67	Y	271940	500	181 억	641031	N	N	3334	N	N
124	20230906	140830	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24200	-300	5	-1.22	471942000	19320	70.85	24400	24700	24200	31850	17150	24500	24427.60	1.77	0	566	24866	24682	24416	24232	23966	24775	24325	182	7350	500	17640	50	1	36313190	8788	124.74	2.79	12	0.05	194.00	8667.00	46000	20220908	-47.39	22950	20230823	5.45	35300	-31.44	20230203	22950	5.45	20230823	46000	-47.39	20220908	22950	5.45	20230823	0.67	Y	271940	500	181 억	641031	N	N	3334	N	N
125	20230906	130821	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24250	-250	5	-1.02	387692050	15844	58.10	24400	24700	24250	31850	17150	24500	24469.31	1.77	0	1152	24866	24682	24416	24232	23966	24775	24325	182	7350	500	17640	50	1	36313190	8806	125.00	2.80	12	0.04	194.00	8667.00	46000	20220908	-47.28	22950	20230823	5.66	35300	-31.30	20230203	22950	5.66	20230823	46000	-47.28	20220908	22950	5.66	20230823	0.67	Y	271940	500	181 억	641031	N	N	3334	N	N
126	20230906	120833	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24450	-50	5	-0.20	318246850	12991	47.64	24400	24700	24250	31850	17150	24500	24497.48	1.77	0	1285	24866	24682	24416	24232	23966	24775	24325	182	7350	500	17640	50	1	36313190	8879	126.03	2.82	12	0.04	194.00	8667.00	46000	20220908	-46.85	22950	20230823	6.54	35300	-30.74	20230203	22950	6.54	20230823	46000	-46.85	20220908	22950	6.54	20230823	0.67	Y	271940	500	181 억	641031	N	N	3334	N	N
127	20230906	110841	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24500	0	3	0.00	280376150	11442	41.96	24400	24700	24250	31850	17150	24500	24504.12	1.77	0	1340	24866	24682	24416	24232	23966	24775	24325	182	7350	500	17640	50	1	36313190	8897	126.29	2.83	12	0.03	194.00	8667.00	46000	20220908	-46.74	22950	20230823	6.75	35300	-30.59	20230203	22950	6.75	20230823	46000	-46.74	20220908	22950	6.75	20230823	0.67	Y	271940	500	181 억	641031	N	N	3334	N	N
128	20230906	100817	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24500	0	3	0.00	140875700	5758	21.12	24400	24650	24250	31850	17150	24500	24466.02	1.77	0	2521	24866	24682	24416	24232	23966	24775	24325	182	7350	500	17640	50	1	36313190	8897	126.29	2.83	12	0.02	194.00	8667.00	46000	20220908	-46.74	22950	20230823	6.75	35300	-30.59	20230203	22950	6.75	20230823	46000	-46.74	20220908	22950	6.75	20230823	0.67	Y	271940	500	181 억	641031	N	N	3334	N	N
129	20230906	090820	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24350	-150	5	-0.61	29798400	1225	4.49	24400	24400	24250	31850	17150	24500	24323.79	1.77	0	368	24866	24682	24416	24232	23966	24775	24325	182	7350	500	17640	50	1	36313190	8842	125.52	2.81	12	0.00	194.00	8667.00	46000	20220908	-47.07	22950	20230823	6.10	35300	-31.02	20230203	22950	6.10	20230823	46000	-47.07	20220908	22950	6.10	20230823	0.67	Y	271940	500	181 억	641031	N	N	3334	N	N
130	20230905	160821	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24500	150	2	0.62	659057800	27015	82.92	24200	24600	24150	31650	17050	24350	24395.99	1.75	0	1202	24716	24532	24316	24132	23916	24625	24225	182	7300	500	17530	50	1	36313190	8897	126.29	2.83	12	0.07	194.00	8667.00	46000	20220908	-46.74	22950	20230823	6.75	35300	-30.59	20230203	22950	6.75	20230823	46000	-46.74	20220908	22950	6.75	20230823	0.65	Y	271940	500	181 억	636983	N	N	3334	N	N
131	20230905	150832	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24450	100	2	0.41	595966850	24440	75.02	24200	24600	24150	31650	17050	24350	24384.90	1.75	0	460	24716	24532	24316	24132	23916	24625	24225	182	7300	500	17530	50	1	36313190	8879	126.03	2.82	12	0.07	194.00	8667.00	46000	20220908	-46.85	22950	20230823	6.54	35300	-30.74	20230203	22950	6.54	20230823	46000	-46.85	20220908	22950	6.54	20230823	0.65	Y	271940	500	181 억	636983	N	N	4256	N	N
132	20230905	140831	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24550	200	2	0.82	489216900	20076	61.62	24200	24600	24150	31650	17050	24350	24368.25	1.75	0	-148	24716	24532	24316	24132	23916	24625	24225	182	7300	500	17530	50	1	36313190	8915	126.55	2.83	12	0.06	194.00	8667.00	46000	20220908	-46.63	22950	20230823	6.97	35300	-30.45	20230203	22950	6.97	20230823	46000	-46.63	20220908	22950	6.97	20230823	0.65	Y	271940	500	181 억	636983	N	N	4256	N	N
133	20230905	130811	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24300	-50	5	-0.21	401404600	16478	50.58	24200	24600	24150	31650	17050	24350	24360.03	1.75	0	-934	24716	24532	24316	24132	23916	24625	24225	182	7300	500	17530	50	1	36313190	8824	125.26	2.80	12	0.05	194.00	8667.00	46000	20220908	-47.17	22950	20230823	5.88	35300	-31.16	20230203	22950	5.88	20230823	46000	-47.17	20220908	22950	5.88	20230823	0.65	Y	271940	500	181 억	636983	N	N	4256	N	N
134	20230905	120815	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24300	-50	5	-0.21	345038950	14159	43.46	24200	24600	24150	31650	17050	24350	24368.88	1.75	0	-7	24716	24532	24316	24132	23916	24625	24225	182	7300	500	17530	50	1	36313190	8824	125.26	2.80	12	0.04	194.00	8667.00	46000	20220908	-47.17	22950	20230823	5.88	35300	-31.16	20230203	22950	5.88	20230823	46000	-47.17	20220908	22950	5.88	20230823	0.65	Y	271940	500	181 억	636983	N	N	4256	N	N
135	20230905	110822	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24350	0	3	0.00	296256450	12155	37.31	24200	24600	24150	31650	17050	24350	24373.22	1.75	0	412	24716	24532	24316	24132	23916	24625	24225	182	7300	500	17530	50	1	36313190	8842	125.52	2.81	12	0.03	194.00	8667.00	46000	20220908	-47.07	22950	20230823	6.10	35300	-31.02	20230203	22950	6.10	20230823	46000	-47.07	20220908	22950	6.10	20230823	0.65	Y	271940	500	181 억	636983	N	N	4256	N	N
136	20230905	100811	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24350	0	3	0.00	196775650	8071	24.77	24200	24600	24150	31650	17050	24350	24380.58	1.75	0	191	24716	24532	24316	24132	23916	24625	24225	182	7300	500	17530	50	1	36313190	8842	125.52	2.81	12	0.02	194.00	8667.00	46000	20220908	-47.07	22950	20230823	6.10	35300	-31.02	20230203	22950	6.10	20230823	46000	-47.07	20220908	22950	6.10	20230823	0.65	Y	271940	500	181 억	636983	N	N	4256	N	N
137	20230905	090811	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24250	-100	5	-0.41	37384750	1542	4.73	24200	24350	24150	31650	17050	24350	24244.33	1.75	0	336	24716	24532	24316	24132	23916	24625	24225	182	7300	500	17530	50	1	36313190	8806	125.00	2.80	12	0.00	194.00	8667.00	46000	20220908	-47.28	22950	20230823	5.66	35300	-31.30	20230203	22950	5.66	20230823	46000	-47.28	20220908	22950	5.66	20230823	0.65	Y	271940	500	181 억	636983	N	N	4256	N	N
138	20230904	160807	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24350	0	3	0.00	787853600	32448	50.43	24250	24500	24100	31650	17050	24350	24280.49	1.75	0	-2974	25816	25082	24716	23982	23616	24900	23800	182	7300	500	17530	50	1	36313190	8842	125.52	2.81	12	0.09	194.00	8667.00	46000	20220908	-47.07	22950	20230823	6.10	35300	-31.02	20230203	22950	6.10	20230823	46000	-47.07	20220908	22950	6.10	20230823	0.66	Y	271940	500	181 억	634681	N	N	4251	N	N
139	20230904	150755	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24350	0	3	0.00	725199850	29875	46.43	24250	24500	24100	31650	17050	24350	24274.47	1.75	0	-2944	25816	25082	24716	23982	23616	24900	23800	182	7300	500	17530	50	1	36313190	8842	125.52	2.81	12	0.08	194.00	8667.00	46000	20220908	-47.07	22950	20230823	6.10	35300	-31.02	20230203	22950	6.10	20230823	46000	-47.07	20220908	22950	6.10	20230823	0.66	Y	271940	500	181 억	634681	N	N	15807	N	N
140	20230904	140753	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24400	50	2	0.21	646331650	26642	41.40	24250	24450	24100	31650	17050	24350	24259.88	1.75	0	-1796	25816	25082	24716	23982	23616	24900	23800	182	7300	500	17530	50	1	36313190	8860	125.77	2.82	12	0.07	194.00	8667.00	46000	20220908	-46.96	22950	20230823	6.32	35300	-30.88	20230203	22950	6.32	20230823	46000	-46.96	20220908	22950	6.32	20230823	0.66	Y	271940	500	181 억	634681	N	N	15807	N	N
141	20230904	130805	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24300	-50	5	-0.21	558999300	23048	35.82	24250	24450	24100	31650	17050	24350	24253.70	1.75	0	-1452	25816	25082	24716	23982	23616	24900	23800	182	7300	500	17530	50	1	36313190	8824	125.26	2.80	12	0.06	194.00	8667.00	46000	20220908	-47.17	22950	20230823	5.88	35300	-31.16	20230203	22950	5.88	20230823	46000	-47.17	20220908	22950	5.88	20230823	0.66	Y	271940	500	181 억	634681	N	N	15807	N	N
142	20230904	120750	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24300	-50	5	-0.21	492832800	20324	31.58	24250	24450	24100	31650	17050	24350	24248.81	1.75	0	-670	25816	25082	24716	23982	23616	24900	23800	182	7300	500	17530	50	1	36313190	8824	125.26	2.80	12	0.06	194.00	8667.00	46000	20220908	-47.17	22950	20230823	5.88	35300	-31.16	20230203	22950	5.88	20230823	46000	-47.17	20220908	22950	5.88	20230823	0.66	Y	271940	500	181 억	634681	N	N	15807	N	N
143	20230904	110736	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24300	-50	5	-0.21	441529150	18212	28.30	24250	24450	24100	31650	17050	24350	24243.86	1.75	0	-5	25816	25082	24716	23982	23616	24900	23800	182	7300	500	17530	50	1	36313190	8824	125.26	2.80	12	0.05	194.00	8667.00	46000	20220908	-47.17	22950	20230823	5.88	35300	-31.16	20230203	22950	5.88	20230823	46000	-47.17	20220908	22950	5.88	20230823	0.66	Y	271940	500	181 억	634681	N	N	15807	N	N
144	20230904	100741	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24250	-100	5	-0.41	311538950	12855	19.98	24250	24450	24100	31650	17050	24350	24234.85	1.75	0	-508	25816	25082	24716	23982	23616	24900	23800	182	7300	500	17530	50	1	36313190	8806	125.00	2.80	12	0.04	194.00	8667.00	46000	20220908	-47.28	22950	20230823	5.66	35300	-31.30	20230203	22950	5.66	20230823	46000	-47.28	20220908	22950	5.66	20230823	0.66	Y	271940	500	181 억	634681	N	N	15807	N	N
145	20230904	090755	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24200	-150	5	-0.62	77962950	3222	5.01	24250	24300	24100	31650	17050	24350	24197.07	1.75	0	-645	25816	25082	24716	23982	23616	24900	23800	182	7300	500	17530	50	1	36313190	8788	124.74	2.79	12	0.01	194.00	8667.00	46000	20220908	-47.39	22950	20230823	5.45	35300	-31.44	20230203	22950	5.45	20230823	46000	-47.39	20220908	22950	5.45	20230823	0.66	Y	271940	500	181 억	634681	N	N	15807	N	N
146	20230901	160746	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24350	-1100	5	-4.32	1571456000	63882	59.67	25450	25450	24350	33050	17850	25450	24599.57	1.81	0	-30780	26216	25832	25066	24682	23916	26025	24875	182	7600	500	18320	50	1	36313190	8842	125.52	2.81	12	0.18	194.00	8667.00	46000	20220908	-47.07	22950	20230823	6.10	35300	-31.02	20230203	22950	6.10	20230823	46000	-47.07	20220908	22950	6.10	20230823	0.66	Y	271940	500	181 억	658704	N	N	15807	N	N
147	20230901	150754	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24400	-1050	5	-4.13	1462083900	59393	55.48	25450	25450	24350	33050	17850	25450	24617.11	1.81	0	-29745	26216	25832	25066	24682	23916	26025	24875	182	7600	500	18320	50	1	36313190	8860	125.77	2.82	12	0.16	194.00	8667.00	46000	20220908	-46.96	22950	20230823	6.32	35300	-30.88	20230203	22950	6.32	20230823	46000	-46.96	20220908	22950	6.32	20230823	0.66	Y	271940	500	181 억	658704	N	N	14657	N	N
148	20230901	140755	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24450	-1000	5	-3.93	1242099750	50385	47.06	25450	25450	24350	33050	17850	25450	24652.17	1.81	0	-25290	26216	25832	25066	24682	23916	26025	24875	182	7600	500	18320	50	1	36313190	8879	126.03	2.82	12	0.14	194.00	8667.00	46000	20220908	-46.85	22950	20230823	6.54	35300	-30.74	20230203	22950	6.54	20230823	46000	-46.85	20220908	22950	6.54	20230823	0.66	Y	271940	500	181 억	658704	N	N	14657	N	N
149	20230901	130733	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24450	-1000	5	-3.93	1116857200	45266	42.28	25450	25450	24350	33050	17850	25450	24673.20	1.81	0	-22914	26216	25832	25066	24682	23916	26025	24875	182	7600	500	18320	50	1	36313190	8879	126.03	2.82	12	0.12	194.00	8667.00	46000	20220908	-46.85	22950	20230823	6.54	35300	-30.74	20230203	22950	6.54	20230823	46000	-46.85	20220908	22950	6.54	20230823	0.66	Y	271940	500	181 억	658704	N	N	14657	N	N
150	20230901	120743	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24500	-950	5	-3.73	1012199000	40989	38.29	25450	25450	24350	33050	17850	25450	24694.41	1.81	0	-21206	26216	25832	25066	24682	23916	26025	24875	182	7600	500	18320	50	1	36313190	8897	126.29	2.83	12	0.11	194.00	8667.00	46000	20220908	-46.74	22950	20230823	6.75	35300	-30.59	20230203	22950	6.75	20230823	46000	-46.74	20220908	22950	6.75	20230823	0.66	Y	271940	500	181 억	658704	N	N	14657	N	N
151	20230901	110743	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24450	-1000	5	-3.93	829771700	33528	31.32	25450	25450	24350	33050	17850	25450	24748.62	1.81	0	-16643	26216	25832	25066	24682	23916	26025	24875	182	7600	500	18320	50	1	36313190	8879	126.03	2.82	12	0.09	194.00	8667.00	46000	20220908	-46.85	22950	20230823	6.54	35300	-30.74	20230203	22950	6.54	20230823	46000	-46.85	20220908	22950	6.54	20230823	0.66	Y	271940	500	181 억	658704	N	N	14657	N	N
152	20230901	100737	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24650	-800	5	-3.14	512159950	20570	19.21	25450	25450	24650	33050	17850	25450	24898.39	1.81	0	-11417	26216	25832	25066	24682	23916	26025	24875	182	7600	500	18320	50	1	36313190	8951	127.06	2.84	12	0.06	194.00	8667.00	46000	20220908	-46.41	22950	20230823	7.41	35300	-30.17	20230203	22950	7.41	20230823	46000	-46.41	20220908	22950	7.41	20230823	0.66	Y	271940	500	181 억	658704	N	N	14657	N	N
153	20230901	090726	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24950	-500	5	-1.96	141566450	5638	5.27	25450	25450	24900	33050	17850	25450	25109.34	1.81	0	-2837	26216	25832	25066	24682	23916	26025	24875	182	7600	500	18320	50	1	36313190	9060	128.61	2.88	12	0.02	194.00	8667.00	46000	20220908	-45.76	22950	20230823	8.71	35300	-29.32	20230203	22950	8.71	20230823	46000	-45.76	20220908	22950	8.71	20230823	0.66	Y	271940	500	181 억	658704	N	N	14657	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History