KissMeData/012450/price/prices-20230901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104600	400	2	0.38	22072642500	211831	63.61	103600	104900	102800	135400	73000	104200	104198.44	33.26	0	8793	108066	106132	104966	103032	101866	105550	102450	2657	31200	5000	75020	100	1	50630000	52959	26.37	1.85	12	0.42	3967.00	56587.00	151000	20230727	-30.73	52600	20221013	98.86	151000	-30.73	20230727	65600	59.45	20230105	151000	-30.73	20230727	52600	98.86	20221013	1.34	Y	012450	5000	2656 억	16841735	N	N	32989	N	N
3	20230927	150302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104600	400	2	0.38	18683133700	179418	53.88	103600	104900	102800	135400	73000	104200	104131.83	33.26	0	8352	108066	106132	104966	103032	101866	105550	102450	2657	31200	5000	75020	100	1	50630000	52959	26.37	1.85	12	0.35	3967.00	56587.00	151000	20230727	-30.73	52600	20221013	98.86	151000	-30.73	20230727	65600	59.45	20230105	151000	-30.73	20230727	52600	98.86	20221013	1.34	Y	012450	5000	2656 억	16841735	N	N	30694	N	N
4	20230927	140301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104500	300	2	0.29	16146840900	155182	46.60	103600	104800	102800	135400	73000	104200	104050.87	33.26	0	6775	108066	106132	104966	103032	101866	105550	102450	2657	31200	5000	75020	100	1	50630000	52908	26.34	1.85	12	0.31	3967.00	56587.00	151000	20230727	-30.79	52600	20221013	98.67	151000	-30.79	20230727	65600	59.30	20230105	151000	-30.79	20230727	52600	98.67	20221013	1.34	Y	012450	5000	2656 억	16841735	N	N	30694	N	N
5	20230927	130259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104400	200	2	0.19	13346419000	128347	38.54	103600	104800	102800	135400	73000	104200	103986.80	33.26	0	5590	108066	106132	104966	103032	101866	105550	102450	2657	31200	5000	75020	100	1	50630000	52858	26.32	1.84	12	0.25	3967.00	56587.00	151000	20230727	-30.86	52600	20221013	98.48	151000	-30.86	20230727	65600	59.15	20230105	151000	-30.86	20230727	52600	98.48	20221013	1.34	Y	012450	5000	2656 억	16841735	N	N	30694	N	N
6	20230927	120258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	103900	-300	5	-0.29	11645077500	111988	33.63	103600	104800	102800	135400	73000	104200	103984.82	33.26	0	5435	108066	106132	104966	103032	101866	105550	102450	2657	31200	5000	75020	100	1	50630000	52605	26.19	1.84	12	0.22	3967.00	56587.00	151000	20230727	-31.19	52600	20221013	97.53	151000	-31.19	20230727	65600	58.38	20230105	151000	-31.19	20230727	52600	97.53	20221013	1.34	Y	012450	5000	2656 억	16841735	N	N	30694	N	N
7	20230927	110300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104300	100	2	0.10	10009871800	96303	28.92	103600	104800	102800	135400	73000	104200	103941.11	33.26	0	5803	108066	106132	104966	103032	101866	105550	102450	2657	31200	5000	75020	100	1	50630000	52807	26.29	1.84	12	0.19	3967.00	56587.00	151000	20230727	-30.93	52600	20221013	98.29	151000	-30.93	20230727	65600	58.99	20230105	151000	-30.93	20230727	52600	98.29	20221013	1.34	Y	012450	5000	2656 억	16841735	N	N	30694	N	N
8	20230927	100258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104200	0	3	0.00	7340324100	70690	21.23	103600	104800	102800	135400	73000	104200	103837.60	33.26	0	4911	108066	106132	104966	103032	101866	105550	102450	2657	31200	5000	75020	100	1	50630000	52756	26.27	1.84	12	0.14	3967.00	56587.00	151000	20230727	-30.99	52600	20221013	98.10	151000	-30.99	20230727	65600	58.84	20230105	151000	-30.99	20230727	52600	98.10	20221013	1.34	Y	012450	5000	2656 억	16841735	N	N	30694	N	N
9	20230927	090303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	103500	-700	5	-0.67	1055029600	10220	3.07	103600	103600	102800	135400	73000	104200	103220.26	33.26	0	-1451	108066	106132	104966	103032	101866	105550	102450	2657	31200	5000	75020	100	1	50630000	52402	26.09	1.83	12	0.02	3967.00	56587.00	151000	20230727	-31.46	52600	20221013	96.77	151000	-31.46	20230727	65600	57.77	20230105	151000	-31.46	20230727	52600	96.77	20221013	1.34	Y	012450	5000	2656 억	16841735	N	N	30694	N	N
10	20230926	160258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104200	-200	5	-0.19	26888590300	255884	78.91	104500	106900	103800	135700	73100	104400	105083.87	33.23	0	28934	108600	106500	105400	103300	102200	105950	102750	2657	31300	5000	75160	100	1	50630000	52756	26.27	1.84	12	0.51	3967.00	56587.00	151000	20230727	-30.99	52600	20221013	98.10	151000	-30.99	20230727	65600	58.84	20230105	151000	-30.99	20230727	52600	98.10	20221013	1.34	Y	012450	5000	2656 억	16822134	N	N	30684	N	N
11	20230926	150300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104300	-100	5	-0.10	24282701800	230867	71.20	104500	106900	103800	135700	73100	104400	105180.48	33.23	0	27912	108600	106500	105400	103300	102200	105950	102750	2657	31300	5000	75160	100	1	50630000	52807	26.29	1.84	12	0.46	3967.00	56587.00	151000	20230727	-30.93	52600	20221013	98.29	151000	-30.93	20230727	65600	58.99	20230105	151000	-30.93	20230727	52600	98.29	20221013	1.34	Y	012450	5000	2656 억	16822134	N	N	20731	N	N
12	20230926	140255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104000	-400	5	-0.38	21615067000	205259	63.30	104500	106900	103900	135700	73100	104400	105306.31	33.23	0	26499	108600	106500	105400	103300	102200	105950	102750	2657	31300	5000	75160	100	1	50630000	52655	26.22	1.84	12	0.41	3967.00	56587.00	151000	20230727	-31.13	52600	20221013	97.72	151000	-31.13	20230727	65600	58.54	20230105	151000	-31.13	20230727	52600	97.72	20221013	1.34	Y	012450	5000	2656 억	16822134	N	N	20731	N	N
13	20230926	130257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104600	200	2	0.19	17960523000	170195	52.49	104500	106900	104300	135700	73100	104400	105529.09	33.23	0	33103	108600	106500	105400	103300	102200	105950	102750	2657	31300	5000	75160	100	1	50630000	52959	26.37	1.85	12	0.34	3967.00	56587.00	151000	20230727	-30.73	52600	20221013	98.86	151000	-30.73	20230727	65600	59.45	20230105	151000	-30.73	20230727	52600	98.86	20221013	1.34	Y	012450	5000	2656 억	16822134	N	N	20731	N	N
14	20230926	120258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104500	100	2	0.10	15927976000	150745	46.49	104500	106900	104300	135700	73100	104400	105661.73	33.23	0	36240	108600	106500	105400	103300	102200	105950	102750	2657	31300	5000	75160	100	1	50630000	52908	26.34	1.85	12	0.30	3967.00	56587.00	151000	20230727	-30.79	52600	20221013	98.67	151000	-30.79	20230727	65600	59.30	20230105	151000	-30.79	20230727	52600	98.67	20221013	1.34	Y	012450	5000	2656 억	16822134	N	N	20731	N	N
15	20230926	110257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	105200	800	2	0.77	13551821000	128054	39.49	104500	106900	104500	135700	73100	104400	105828.97	33.23	0	36495	108600	106500	105400	103300	102200	105950	102750	2657	31300	5000	75160	100	1	50630000	53263	26.52	1.86	12	0.25	3967.00	56587.00	151000	20230727	-30.33	52600	20221013	100.00	151000	-30.33	20230727	65600	60.37	20230105	151000	-30.33	20230727	52600	100.00	20221013	1.34	Y	012450	5000	2656 억	16822134	N	N	20731	N	N
16	20230926	100258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104800	400	2	0.38	10602223800	100073	30.86	104500	106900	104500	135700	73100	104400	105944.91	33.23	0	32545	108600	106500	105400	103300	102200	105950	102750	2657	31300	5000	75160	100	1	50630000	53060	26.42	1.85	12	0.20	3967.00	56587.00	151000	20230727	-30.60	52600	20221013	99.24	151000	-30.60	20230727	65600	59.76	20230105	151000	-30.60	20230727	52600	99.24	20221013	1.34	Y	012450	5000	2656 억	16822134	N	N	20731	N	N
17	20230926	090257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	106200	1800	2	1.72	1414750600	13389	4.13	104500	106500	104500	135700	73100	104400	105665.24	33.23	0	6585	108600	106500	105400	103300	102200	105950	102750	2657	31300	5000	75160	100	1	50630000	53769	26.77	1.88	12	0.03	3967.00	56587.00	151000	20230727	-29.67	52600	20221013	101.90	151000	-29.67	20230727	65600	61.89	20230105	151000	-29.67	20230727	52600	101.90	20221013	1.34	Y	012450	5000	2656 억	16822134	N	N	20731	N	N
18	20230925	160257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104400	-1400	5	-1.32	33766932600	321108	61.49	105800	107500	104300	137500	74100	105800	105160.73	33.14	0	43989	110733	108266	106133	103666	101533	107200	102600	2657	31700	5000	76170	100	1	50630000	52858	26.32	1.84	12	0.63	3967.00	56587.00	151000	20230727	-30.86	52600	20221013	98.48	151000	-30.86	20230727	65600	59.15	20230105	151000	-30.86	20230727	52600	98.48	20221013	1.38	Y	012450	5000	2656 억	16780583	N	N	20731	N	N
19	20230925	150258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104700	-1100	5	-1.04	28836064200	273903	52.45	105800	107500	104500	137500	74100	105800	105278.14	33.14	0	47539	110733	108266	106133	103666	101533	107200	102600	2657	31700	5000	76170	100	1	50630000	53010	26.39	1.85	12	0.54	3967.00	56587.00	151000	20230727	-30.66	52600	20221013	99.05	151000	-30.66	20230727	65600	59.60	20230105	151000	-30.66	20230727	52600	99.05	20221013	1.38	Y	012450	5000	2656 억	16780583	N	N	91688	N	N
20	20230925	140255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	105000	-800	5	-0.76	23375309500	221789	42.47	105800	107500	104500	137500	74100	105800	105394.12	33.14	0	44576	110733	108266	106133	103666	101533	107200	102600	2657	31700	5000	76170	100	1	50630000	53162	26.47	1.86	12	0.44	3967.00	56587.00	151000	20230727	-30.46	52600	20221013	99.62	151000	-30.46	20230727	65600	60.06	20230105	151000	-30.46	20230727	52600	99.62	20221013	1.38	Y	012450	5000	2656 억	16780583	N	N	91688	N	N
21	20230925	130255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	105200	-600	5	-0.57	19781051200	187590	35.92	105800	107500	104500	137500	74100	105800	105448.08	33.14	0	36813	110733	108266	106133	103666	101533	107200	102600	2657	31700	5000	76170	100	1	50630000	53263	26.52	1.86	12	0.37	3967.00	56587.00	151000	20230727	-30.33	52600	20221013	100.00	151000	-30.33	20230727	65600	60.37	20230105	151000	-30.33	20230727	52600	100.00	20221013	1.38	Y	012450	5000	2656 억	16780583	N	N	91688	N	N
22	20230925	120259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	105100	-700	5	-0.66	17352077500	164504	31.50	105800	107500	104500	137500	74100	105800	105480.94	33.14	0	30516	110733	108266	106133	103666	101533	107200	102600	2657	31700	5000	76170	100	1	50630000	53212	26.49	1.86	12	0.32	3967.00	56587.00	151000	20230727	-30.40	52600	20221013	99.81	151000	-30.40	20230727	65600	60.21	20230105	151000	-30.40	20230727	52600	99.81	20221013	1.38	Y	012450	5000	2656 억	16780583	N	N	91688	N	N
23	20230925	110256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104600	-1200	5	-1.13	14820591800	140394	26.89	105800	107500	104500	137500	74100	105800	105564.07	33.14	0	25051	110733	108266	106133	103666	101533	107200	102600	2657	31700	5000	76170	100	1	50630000	52959	26.37	1.85	12	0.28	3967.00	56587.00	151000	20230727	-30.73	52600	20221013	98.86	151000	-30.73	20230727	65600	59.45	20230105	151000	-30.73	20230727	52600	98.86	20221013	1.38	Y	012450	5000	2656 억	16780583	N	N	91688	N	N
24	20230925	100256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	105100	-700	5	-0.66	10446746500	98650	18.89	105800	107500	104500	137500	74100	105800	105897.20	33.14	0	14288	110733	108266	106133	103666	101533	107200	102600	2657	31700	5000	76170	100	1	50630000	53212	26.49	1.86	12	0.19	3967.00	56587.00	151000	20230727	-30.40	52600	20221013	99.81	151000	-30.40	20230727	65600	60.21	20230105	151000	-30.40	20230727	52600	99.81	20221013	1.38	Y	012450	5000	2656 억	16780583	N	N	91688	N	N
25	20230925	090256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	106900	1100	2	1.04	1227423600	11566	2.21	105800	107200	105200	137500	74100	105800	106127.05	33.14	0	2327	110733	108266	106133	103666	101533	107200	102600	2657	31700	5000	76170	100	1	50630000	54123	26.95	1.89	12	0.02	3967.00	56587.00	151000	20230727	-29.21	52600	20221013	103.23	151000	-29.21	20230727	65600	62.96	20230105	151000	-29.21	20230727	52600	103.23	20221013	1.38	Y	012450	5000	2656 억	16780583	N	N	91688	N	N
26	20230922	160304	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	105800	-3400	5	-3.11	54920913500	519288	167.25	108000	108600	104000	141900	76500	109200	105758.22	33.20	0	-1606	111866	110532	109666	108332	107466	110100	107900	2657	32700	5000	78620	100	1	50630000	53567	26.67	1.87	12	1.03	3967.00	56587.00	151000	20230727	-29.93	52600	20221013	101.14	151000	-29.93	20230727	65600	61.28	20230105	151000	-29.93	20230727	52600	101.14	20221013	1.39	Y	012450	5000	2656 억	16811167	N	N	91688	N	N
27	20230922	150302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	106000	-3200	5	-2.93	50523094700	477703	153.85	108000	108600	104000	141900	76500	109200	105758.65	33.20	0	-12099	111866	110532	109666	108332	107466	110100	107900	2657	32700	5000	78620	100	1	50630000	53668	26.72	1.87	12	0.94	3967.00	56587.00	151000	20230727	-29.80	52600	20221013	101.52	151000	-29.80	20230727	65600	61.59	20230105	151000	-29.80	20230727	52600	101.52	20221013	1.39	Y	012450	5000	2656 억	16811167	N	N	37589	N	N
28	20230922	140302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	106000	-3200	5	-2.93	44816418600	423887	136.52	108000	108600	104000	141900	76500	109200	105722.82	33.20	0	-21229	111866	110532	109666	108332	107466	110100	107900	2657	32700	5000	78620	100	1	50630000	53668	26.72	1.87	12	0.84	3967.00	56587.00	151000	20230727	-29.80	52600	20221013	101.52	151000	-29.80	20230727	65600	61.59	20230105	151000	-29.80	20230727	52600	101.52	20221013	1.39	Y	012450	5000	2656 억	16811167	N	N	37589	N	N
29	20230922	130248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	107300	-1900	5	-1.74	39793810200	376771	121.35	108000	108600	104000	141900	76500	109200	105612.85	33.20	0	-25381	111866	110532	109666	108332	107466	110100	107900	2657	32700	5000	78620	100	1	50630000	54326	27.05	1.90	12	0.74	3967.00	56587.00	151000	20230727	-28.94	52600	20221013	103.99	151000	-28.94	20230727	65600	63.57	20230105	151000	-28.94	20230727	52600	103.99	20221013	1.39	Y	012450	5000	2656 억	16811167	N	N	37589	N	N
30	20230922	120247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	106400	-2800	5	-2.56	34753996000	329647	106.17	108000	108600	104000	141900	76500	109200	105421.68	33.20	0	-38086	111866	110532	109666	108332	107466	110100	107900	2657	32700	5000	78620	100	1	50630000	53870	26.82	1.88	12	0.65	3967.00	56587.00	151000	20230727	-29.54	52600	20221013	102.28	151000	-29.54	20230727	65600	62.20	20230105	151000	-29.54	20230727	52600	102.28	20221013	1.39	Y	012450	5000	2656 억	16811167	N	N	37589	N	N
31	20230922	110249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	105500	-3700	5	-3.39	30392968400	288473	92.91	108000	108600	104000	141900	76500	109200	105350.85	33.20	0	-38602	111866	110532	109666	108332	107466	110100	107900	2657	32700	5000	78620	100	1	50630000	53415	26.59	1.86	12	0.57	3967.00	56587.00	151000	20230727	-30.13	52600	20221013	100.57	151000	-30.13	20230727	65600	60.82	20230105	151000	-30.13	20230727	52600	100.57	20221013	1.39	Y	012450	5000	2656 억	16811167	N	N	37589	N	N
32	20230922	100247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104900	-4300	5	-3.94	23040397000	219017	70.54	108000	108600	104000	141900	76500	109200	105189.16	33.20	0	-45967	111866	110532	109666	108332	107466	110100	107900	2657	32700	5000	78620	100	1	50630000	53111	26.44	1.85	12	0.43	3967.00	56587.00	151000	20230727	-30.53	52600	20221013	99.43	151000	-30.53	20230727	65600	59.91	20230105	151000	-30.53	20230727	52600	99.43	20221013	1.39	Y	012450	5000	2656 억	16811167	N	N	37589	N	N
33	20230922	090244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	107200	-2000	5	-1.83	2561255200	23833	7.68	108000	108600	106800	141900	76500	109200	107426.27	33.20	0	-8191	111866	110532	109666	108332	107466	110100	107900	2657	32700	5000	78620	100	1	50630000	54275	27.02	1.89	12	0.05	3967.00	56587.00	151000	20230727	-29.01	52600	20221013	103.80	151000	-29.01	20230727	65600	63.41	20230105	151000	-29.01	20230727	52600	103.80	20221013	1.39	Y	012450	5000	2656 억	16811167	N	N	37589	N	N
34	20230921	160249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109200	-200	5	-0.18	33754873300	307607	165.11	109300	111000	108800	142200	76600	109400	109734.72	33.10	0	-21269	111000	110200	108900	108100	106800	110600	108500	2657	32800	5000	78760	100	1	50630000	55288	27.53	1.93	12	0.61	3967.00	56587.00	151000	20230727	-27.68	52600	20221013	107.60	151000	-27.68	20230727	65600	66.46	20230105	151000	-27.68	20230727	52600	107.60	20221013	1.37	Y	012450	5000	2656 억	16757381	N	N	37589	N	N
35	20230921	150245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109600	200	2	0.18	29758721000	271077	145.50	109300	111000	108800	142200	76600	109400	109779.61	33.10	0	-23995	111000	110200	108900	108100	106800	110600	108500	2657	32800	5000	78760	100	1	50630000	55490	27.63	1.94	12	0.54	3967.00	56587.00	151000	20230727	-27.42	52600	20221013	108.37	151000	-27.42	20230727	65600	67.07	20230105	151000	-27.42	20230727	52600	108.37	20221013	1.37	Y	012450	5000	2656 억	16757381	N	N	16360	N	N
36	20230921	140247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109600	200	2	0.18	25688195100	233891	125.54	109300	111000	108800	142200	76600	109400	109829.80	33.10	0	-15477	111000	110200	108900	108100	106800	110600	108500	2657	32800	5000	78760	100	1	50630000	55490	27.63	1.94	12	0.46	3967.00	56587.00	151000	20230727	-27.42	52600	20221013	108.37	151000	-27.42	20230727	65600	67.07	20230105	151000	-27.42	20230727	52600	108.37	20221013	1.37	Y	012450	5000	2656 억	16757381	N	N	16360	N	N
37	20230921	130241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109000	-400	5	-0.37	20766587900	188996	101.44	109300	111000	108800	142200	76600	109400	109878.49	33.10	0	-10349	111000	110200	108900	108100	106800	110600	108500	2657	32800	5000	78760	100	1	50630000	55187	27.48	1.93	12	0.37	3967.00	56587.00	151000	20230727	-27.81	52600	20221013	107.22	151000	-27.81	20230727	65600	66.16	20230105	151000	-27.81	20230727	52600	107.22	20221013	1.37	Y	012450	5000	2656 억	16757381	N	N	16360	N	N
38	20230921	120241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109200	-200	5	-0.18	17630568100	160225	86.00	109300	111000	108800	142200	76600	109400	110036.37	33.10	0	-5853	111000	110200	108900	108100	106800	110600	108500	2657	32800	5000	78760	100	1	50630000	55288	27.53	1.93	12	0.32	3967.00	56587.00	151000	20230727	-27.68	52600	20221013	107.60	151000	-27.68	20230727	65600	66.46	20230105	151000	-27.68	20230727	52600	107.60	20221013	1.37	Y	012450	5000	2656 억	16757381	N	N	16360	N	N
39	20230921	110248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109800	400	2	0.37	15228533000	138288	74.23	109300	111000	108800	142200	76600	109400	110121.95	33.10	0	802	111000	110200	108900	108100	106800	110600	108500	2657	32800	5000	78760	100	1	50630000	55592	27.68	1.94	12	0.27	3967.00	56587.00	151000	20230727	-27.28	52600	20221013	108.75	151000	-27.28	20230727	65600	67.38	20230105	151000	-27.28	20230727	52600	108.75	20221013	1.37	Y	012450	5000	2656 억	16757381	N	N	16360	N	N
40	20230921	100245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110300	900	2	0.82	10647003500	96531	51.81	109300	111000	108800	142200	76600	109400	110296.35	33.10	0	6338	111000	110200	108900	108100	106800	110600	108500	2657	32800	5000	78760	100	1	50630000	55845	27.80	1.95	12	0.19	3967.00	56587.00	151000	20230727	-26.95	52600	20221013	109.70	151000	-26.95	20230727	65600	68.14	20230105	151000	-26.95	20230727	52600	109.70	20221013	1.37	Y	012450	5000	2656 억	16757381	N	N	16360	N	N
41	20230921	090248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110200	800	2	0.73	1639793900	14925	8.01	109300	110600	108800	142200	76600	109400	109869.41	33.10	0	2888	111000	110200	108900	108100	106800	110600	108500	2657	32800	5000	78760	100	1	50630000	55794	27.78	1.95	12	0.03	3967.00	56587.00	151000	20230727	-27.02	52600	20221013	109.51	151000	-27.02	20230727	65600	67.99	20230105	151000	-27.02	20230727	52600	109.51	20221013	1.37	Y	012450	5000	2656 억	16757381	N	N	16360	N	N
42	20230920	160248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109400	100	2	0.09	20032040600	184091	54.02	108500	109700	107600	142000	76600	109300	108812.24	33.01	-371	9497	112833	111066	109433	107666	106033	110250	106850	2657	32700	5000	78690	100	1	50630000	55389	27.58	1.93	12	0.36	3967.00	56587.00	151000	20230727	-27.55	52600	20221013	107.98	151000	-27.55	20230727	65600	66.77	20230105	151000	-27.55	20230727	52600	107.98	20221013	1.36	Y	012450	5000	2656 억	16714596	N	N	16360	N	N
43	20230920	150242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109100	-200	5	-0.18	17920507200	164777	48.35	108500	109700	107600	142000	76600	109300	108755.03	33.01	-371	8501	112833	111066	109433	107666	106033	110250	106850	2657	32700	5000	78690	100	1	50630000	55237	27.50	1.93	12	0.33	3967.00	56587.00	151000	20230727	-27.75	52600	20221013	107.41	151000	-27.75	20230727	65600	66.31	20230105	151000	-27.75	20230727	52600	107.41	20221013	1.36	Y	012450	5000	2656 억	16714596	N	N	32038	N	N
44	20230920	140245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109400	100	2	0.09	15639427800	143892	42.22	108500	109700	107600	142000	76600	109300	108687.24	33.01	-371	5498	112833	111066	109433	107666	106033	110250	106850	2657	32700	5000	78690	100	1	50630000	55389	27.58	1.93	12	0.28	3967.00	56587.00	151000	20230727	-27.55	52600	20221013	107.98	151000	-27.55	20230727	65600	66.77	20230105	151000	-27.55	20230727	52600	107.98	20221013	1.36	Y	012450	5000	2656 억	16714596	N	N	32038	N	N
45	20230920	130243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109400	100	2	0.09	13839940700	127442	37.39	108500	109700	107600	142000	76600	109300	108596.13	33.01	-371	4667	112833	111066	109433	107666	106033	110250	106850	2657	32700	5000	78690	100	1	50630000	55389	27.58	1.93	12	0.25	3967.00	56587.00	151000	20230727	-27.55	52600	20221013	107.98	151000	-27.55	20230727	65600	66.77	20230105	151000	-27.55	20230727	52600	107.98	20221013	1.36	Y	012450	5000	2656 억	16714596	N	N	32038	N	N
46	20230920	120240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109000	-300	5	-0.27	12314666700	113485	33.30	108500	109700	107600	142000	76600	109300	108511.31	33.01	-371	4219	112833	111066	109433	107666	106033	110250	106850	2657	32700	5000	78690	100	1	50630000	55187	27.48	1.93	12	0.22	3967.00	56587.00	151000	20230727	-27.81	52600	20221013	107.22	151000	-27.81	20230727	65600	66.16	20230105	151000	-27.81	20230727	52600	107.22	20221013	1.36	Y	012450	5000	2656 억	16714596	N	N	32038	N	N
47	20230920	110244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109000	-300	5	-0.27	10214943000	94204	27.64	108500	109700	107600	142000	76600	109300	108431.23	33.01	-371	-354	112833	111066	109433	107666	106033	110250	106850	2657	32700	5000	78690	100	1	50630000	55187	27.48	1.93	12	0.19	3967.00	56587.00	151000	20230727	-27.81	52600	20221013	107.22	151000	-27.81	20230727	65600	66.16	20230105	151000	-27.81	20230727	52600	107.22	20221013	1.36	Y	012450	5000	2656 억	16714596	N	N	32038	N	N
48	20230920	100239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108300	-1000	5	-0.91	6573495300	60581	17.78	108500	109700	107600	142000	76600	109300	108503.19	33.01	-371	2133	112833	111066	109433	107666	106033	110250	106850	2657	32700	5000	78690	100	1	50630000	54832	27.30	1.91	12	0.12	3967.00	56587.00	151000	20230727	-28.28	52600	20221013	105.89	151000	-28.28	20230727	65600	65.09	20230105	151000	-28.28	20230727	52600	105.89	20221013	1.36	Y	012450	5000	2656 억	16714596	N	N	32038	N	N
49	20230920	090242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109300	0	3	0.00	1390609200	12825	3.76	108500	109700	107600	142000	76600	109300	108406.51	33.01	-371	-1720	112833	111066	109433	107666	106033	110250	106850	2657	32700	5000	78690	100	1	50630000	55339	27.55	1.93	12	0.03	3967.00	56587.00	151000	20230727	-27.62	52600	20221013	107.79	151000	-27.62	20230727	65600	66.62	20230105	151000	-27.62	20230727	52600	107.79	20221013	1.36	Y	012450	5000	2656 억	16714596	N	N	32038	N	N
50	20230919	160241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109300	-1700	5	-1.53	36518593500	334984	155.25	111000	111200	107800	144300	77700	111000	109015.34	33.03	0	-13538	113266	112132	111566	110432	109866	111850	110150	2657	33300	5000	79920	100	1	50630000	55339	27.55	1.93	12	0.66	3967.00	56587.00	151000	20230727	-27.62	52600	20221013	107.79	151000	-27.62	20230727	65600	66.62	20230105	151000	-27.62	20230727	52600	107.79	20221013	1.35	Y	012450	5000	2656 억	16723956	N	N	32038	N	N
51	20230919	150241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109200	-1800	5	-1.62	33615207900	308428	142.95	111000	111200	107800	144300	77700	111000	108988.83	33.03	0	-17377	113266	112132	111566	110432	109866	111850	110150	2657	33300	5000	79920	100	1	50630000	55288	27.53	1.93	12	0.61	3967.00	56587.00	151000	20230727	-27.68	52600	20221013	107.60	151000	-27.68	20230727	65600	66.46	20230105	151000	-27.68	20230727	52600	107.60	20221013	1.35	Y	012450	5000	2656 억	16723956	N	N	35009	N	N
52	20230919	140238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109100	-1900	5	-1.71	30155349200	276661	128.22	111000	111200	107800	144300	77700	111000	108997.46	33.03	0	-15407	113266	112132	111566	110432	109866	111850	110150	2657	33300	5000	79920	100	1	50630000	55237	27.50	1.93	12	0.55	3967.00	56587.00	151000	20230727	-27.75	52600	20221013	107.41	151000	-27.75	20230727	65600	66.31	20230105	151000	-27.75	20230727	52600	107.41	20221013	1.35	Y	012450	5000	2656 억	16723956	N	N	35009	N	N
53	20230919	130237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109200	-1800	5	-1.62	27016519300	247836	114.86	111000	111200	107800	144300	77700	111000	109009.66	33.03	0	-12065	113266	112132	111566	110432	109866	111850	110150	2657	33300	5000	79920	100	1	50630000	55288	27.53	1.93	12	0.49	3967.00	56587.00	151000	20230727	-27.68	52600	20221013	107.60	151000	-27.68	20230727	65600	66.46	20230105	151000	-27.68	20230727	52600	107.60	20221013	1.35	Y	012450	5000	2656 억	16723956	N	N	35009	N	N
54	20230919	120244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108900	-2100	5	-1.89	24346027100	223343	103.51	111000	111200	107800	144300	77700	111000	109007.33	33.03	0	-10959	113266	112132	111566	110432	109866	111850	110150	2657	33300	5000	79920	100	1	50630000	55136	27.45	1.92	12	0.44	3967.00	56587.00	151000	20230727	-27.88	52600	20221013	107.03	151000	-27.88	20230727	65600	66.01	20230105	151000	-27.88	20230727	52600	107.03	20221013	1.35	Y	012450	5000	2656 억	16723956	N	N	35009	N	N
55	20230919	110244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109100	-1900	5	-1.71	21859961600	200612	92.98	111000	111200	107800	144300	77700	111000	108966.36	33.03	0	-8225	113266	112132	111566	110432	109866	111850	110150	2657	33300	5000	79920	100	1	50630000	55237	27.50	1.93	12	0.40	3967.00	56587.00	151000	20230727	-27.75	52600	20221013	107.41	151000	-27.75	20230727	65600	66.31	20230105	151000	-27.75	20230727	52600	107.41	20221013	1.35	Y	012450	5000	2656 억	16723956	N	N	35009	N	N
56	20230919	100242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109500	-1500	5	-1.35	18623584300	171025	79.26	111000	111200	107800	144300	77700	111000	108893.92	33.03	0	-11089	113266	112132	111566	110432	109866	111850	110150	2657	33300	5000	79920	100	1	50630000	55440	27.60	1.94	12	0.34	3967.00	56587.00	151000	20230727	-27.48	52600	20221013	108.17	151000	-27.48	20230727	65600	66.92	20230105	151000	-27.48	20230727	52600	108.17	20221013	1.35	Y	012450	5000	2656 억	16723956	N	N	35009	N	N
57	20230919	090242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110500	-500	5	-0.45	983067600	8890	4.12	111000	111200	110000	144300	77700	111000	110581.24	33.03	0	-1372	113266	112132	111566	110432	109866	111850	110150	2657	33300	5000	79920	100	1	50630000	55946	27.85	1.95	12	0.02	3967.00	56587.00	151000	20230727	-26.82	52600	20221013	110.08	151000	-26.82	20230727	65600	68.45	20230105	151000	-26.82	20230727	52600	110.08	20221013	1.35	Y	012450	5000	2656 억	16723956	N	N	35009	N	N
58	20230918	160244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111000	-500	5	-0.45	23804207800	213026	48.39	111800	112700	111000	144900	78100	111500	111748.09	33.07	0	-24706	116166	113832	112666	110332	109166	113250	109750	2657	33400	5000	80280	100	1	50630000	56199	27.98	1.96	12	0.42	3967.00	56587.00	151000	20230727	-26.49	52600	20221013	111.03	151000	-26.49	20230727	65600	69.21	20230105	151000	-26.49	20230727	52600	111.03	20221013	1.35	Y	012450	5000	2656 억	16741513	N	N	35009	N	N
59	20230918	150238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111200	-300	5	-0.27	21552996900	192757	43.79	111800	112700	111100	144900	78100	111500	111814.53	33.07	0	-21778	116166	113832	112666	110332	109166	113250	109750	2657	33400	5000	80280	100	1	50630000	56301	28.03	1.97	12	0.38	3967.00	56587.00	151000	20230727	-26.36	52600	20221013	111.41	151000	-26.36	20230727	65600	69.51	20230105	151000	-26.36	20230727	52600	111.41	20221013	1.35	Y	012450	5000	2656 억	16741513	N	N	17587	N	N
60	20230918	140246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111500	0	3	0.00	18487407400	165231	37.53	111800	112700	111100	144900	78100	111500	111888.52	33.07	0	-18946	116166	113832	112666	110332	109166	113250	109750	2657	33400	5000	80280	100	1	50630000	56452	28.11	1.97	12	0.33	3967.00	56587.00	151000	20230727	-26.16	52600	20221013	111.98	151000	-26.16	20230727	65600	69.97	20230105	151000	-26.16	20230727	52600	111.98	20221013	1.35	Y	012450	5000	2656 억	16741513	N	N	17587	N	N
61	20230918	130243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111700	200	2	0.18	15218041900	135892	30.87	111800	112700	111100	144900	78100	111500	111986.71	33.07	0	-7707	116166	113832	112666	110332	109166	113250	109750	2657	33400	5000	80280	100	1	50630000	56554	28.16	1.97	12	0.27	3967.00	56587.00	151000	20230727	-26.03	52600	20221013	112.36	151000	-26.03	20230727	65600	70.27	20230105	151000	-26.03	20230727	52600	112.36	20221013	1.35	Y	012450	5000	2656 억	16741513	N	N	17587	N	N
62	20230918	120243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111900	400	2	0.36	12704247200	113384	25.76	111800	112700	111100	144900	78100	111500	112046.77	33.07	0	-3183	116166	113832	112666	110332	109166	113250	109750	2657	33400	5000	80280	100	1	50630000	56655	28.21	1.98	12	0.22	3967.00	56587.00	151000	20230727	-25.89	52600	20221013	112.74	151000	-25.89	20230727	65600	70.58	20230105	151000	-25.89	20230727	52600	112.74	20221013	1.35	Y	012450	5000	2656 억	16741513	N	N	17587	N	N
63	20230918	110244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112200	700	2	0.63	10541577900	94106	21.38	111800	112700	111100	144900	78100	111500	112018.77	33.07	0	-2699	116166	113832	112666	110332	109166	113250	109750	2657	33400	5000	80280	100	1	50630000	56807	28.28	1.98	12	0.19	3967.00	56587.00	151000	20230727	-25.70	52600	20221013	113.31	151000	-25.70	20230727	65600	71.04	20230105	151000	-25.70	20230727	52600	113.31	20221013	1.35	Y	012450	5000	2656 억	16741513	N	N	17587	N	N
64	20230918	100240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111900	400	2	0.36	8514541300	76036	17.27	111800	112700	111100	144900	78100	111500	111981.13	33.07	0	-1586	116166	113832	112666	110332	109166	113250	109750	2657	33400	5000	80280	100	1	50630000	56655	28.21	1.98	12	0.15	3967.00	56587.00	151000	20230727	-25.89	52600	20221013	112.74	151000	-25.89	20230727	65600	70.58	20230105	151000	-25.89	20230727	52600	112.74	20221013	1.35	Y	012450	5000	2656 억	16741513	N	N	17587	N	N
65	20230918	090237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111300	-200	5	-0.18	946272700	8480	1.93	111800	112000	111100	144900	78100	111500	111589.99	33.07	0	-1233	116166	113832	112666	110332	109166	113250	109750	2657	33400	5000	80280	100	1	50630000	56351	28.06	1.97	12	0.02	3967.00	56587.00	151000	20230727	-26.29	52600	20221013	111.60	151000	-26.29	20230727	65600	69.66	20230105	151000	-26.29	20230727	52600	111.60	20221013	1.35	Y	012450	5000	2656 억	16741513	N	N	17587	N	N
66	20230915	160241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111500	400	2	0.36	48504345600	429419	96.47	113400	115000	111500	144400	77800	111100	112954.82	33.06	0	6843	114433	112766	111733	110066	109033	112250	109550	2657	33300	5000	79990	100	1	50630000	56452	28.11	1.97	12	0.85	3967.00	56587.00	151000	20230727	-26.16	52600	20221013	111.98	151000	-26.16	20230727	65600	69.97	20230105	151000	-26.16	20230727	52600	111.98	20221013	1.32	Y	012450	5000	2656 억	16738252	N	N	17587	N	N
67	20230915	150243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112100	1000	2	0.90	39968527300	352954	79.29	113400	115000	111800	144400	77800	111100	113240.05	33.06	0	-1697	114433	112766	111733	110066	109033	112250	109550	2657	33300	5000	79990	100	1	50630000	56756	28.26	1.98	12	0.70	3967.00	56587.00	151000	20230727	-25.76	52600	20221013	113.12	151000	-25.76	20230727	65600	70.88	20230105	151000	-25.76	20230727	52600	113.12	20221013	1.32	Y	012450	5000	2656 억	16738252	N	N	21517	N	N
68	20230915	140240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112500	1400	2	1.26	34987199800	308583	69.33	113400	115000	112100	144400	77800	111100	113380.19	33.06	0	-233	114433	112766	111733	110066	109033	112250	109550	2657	33300	5000	79990	100	1	50630000	56959	28.36	1.99	12	0.61	3967.00	56587.00	151000	20230727	-25.50	52600	20221013	113.88	151000	-25.50	20230727	65600	71.49	20230105	151000	-25.50	20230727	52600	113.88	20221013	1.32	Y	012450	5000	2656 억	16738252	N	N	21517	N	N
69	20230915	130238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112600	1500	2	1.35	31349403900	276354	62.08	113400	115000	112100	144400	77800	111100	113439.30	33.06	0	-3891	114433	112766	111733	110066	109033	112250	109550	2657	33300	5000	79990	100	1	50630000	57009	28.38	1.99	12	0.55	3967.00	56587.00	151000	20230727	-25.43	52600	20221013	114.07	151000	-25.43	20230727	65600	71.65	20230105	151000	-25.43	20230727	52600	114.07	20221013	1.32	Y	012450	5000	2656 억	16738252	N	N	21517	N	N
70	20230915	120240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112600	1500	2	1.35	28818455700	253884	57.04	113400	115000	112100	144400	77800	111100	113510.33	33.06	0	-4523	114433	112766	111733	110066	109033	112250	109550	2657	33300	5000	79990	100	1	50630000	57009	28.38	1.99	12	0.50	3967.00	56587.00	151000	20230727	-25.43	52600	20221013	114.07	151000	-25.43	20230727	65600	71.65	20230105	151000	-25.43	20230727	52600	114.07	20221013	1.32	Y	012450	5000	2656 억	16738252	N	N	21517	N	N
71	20230915	110241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112400	1300	2	1.17	25159969300	221448	49.75	113400	115000	112100	144400	77800	111100	113615.70	33.06	0	-3287	114433	112766	111733	110066	109033	112250	109550	2657	33300	5000	79990	100	1	50630000	56908	28.33	1.99	12	0.44	3967.00	56587.00	151000	20230727	-25.56	52600	20221013	113.69	151000	-25.56	20230727	65600	71.34	20230105	151000	-25.56	20230727	52600	113.69	20221013	1.32	Y	012450	5000	2656 억	16738252	N	N	21517	N	N
72	20230915	100242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112500	1400	2	1.26	20044601700	175975	39.53	113400	115000	112500	144400	77800	111100	113905.96	33.06	0	4332	114433	112766	111733	110066	109033	112250	109550	2657	33300	5000	79990	100	1	50630000	56959	28.36	1.99	12	0.35	3967.00	56587.00	151000	20230727	-25.50	52600	20221013	113.88	151000	-25.50	20230727	65600	71.49	20230105	151000	-25.50	20230727	52600	113.88	20221013	1.32	Y	012450	5000	2656 억	16738252	N	N	21517	N	N
73	20230915	090241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114100	3000	2	2.70	4323982800	37880	8.51	113400	115000	113400	144400	77800	111100	114149.49	33.06	0	4137	114433	112766	111733	110066	109033	112250	109550	2657	33300	5000	79990	100	1	50630000	57769	28.76	2.02	12	0.07	3967.00	56587.00	151000	20230727	-24.44	52600	20221013	116.92	151000	-24.44	20230727	65600	73.93	20230105	151000	-24.44	20230727	52600	116.92	20221013	1.32	Y	012450	5000	2656 억	16738252	N	N	21517	N	N
74	20230914	160239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111100	-1100	5	-0.98	46646699500	418593	78.84	112400	113400	110700	145800	78600	112200	111436.90	33.00	0	-25463	119400	115800	113700	110100	108000	114750	109050	2657	33600	5000	80780	100	1	50630000	56250	28.01	1.96	12	0.83	3967.00	56587.00	151000	20230727	-26.42	52600	20221013	111.22	151000	-26.42	20230727	65600	69.36	20230105	151000	-26.42	20230727	52600	111.22	20221013	1.28	Y	012450	5000	2656 억	16710385	N	N	21500	N	N
75	20230914	150237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111300	-900	5	-0.80	38590448600	346100	65.18	112400	113400	110700	145800	78600	112200	111500.74	33.00	0	-17783	119400	115800	113700	110100	108000	114750	109050	2657	33600	5000	80780	100	1	50630000	56351	28.06	1.97	12	0.68	3967.00	56587.00	151000	20230727	-26.29	52600	20221013	111.60	151000	-26.29	20230727	65600	69.66	20230105	151000	-26.29	20230727	52600	111.60	20221013	1.28	Y	012450	5000	2656 억	16710385	N	N	44771	N	N
76	20230914	140236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111400	-800	5	-0.71	30983206100	277791	52.32	112400	113400	110700	145800	78600	112200	111534.09	33.00	0	-29721	119400	115800	113700	110100	108000	114750	109050	2657	33600	5000	80780	100	1	50630000	56402	28.08	1.97	12	0.55	3967.00	56587.00	151000	20230727	-26.23	52600	20221013	111.79	151000	-26.23	20230727	65600	69.82	20230105	151000	-26.23	20230727	52600	111.79	20221013	1.28	Y	012450	5000	2656 억	16710385	N	N	44771	N	N
77	20230914	130234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110900	-1300	5	-1.16	27140732900	243211	45.81	112400	113400	110700	145800	78600	112200	111593.21	33.00	0	-27764	119400	115800	113700	110100	108000	114750	109050	2657	33600	5000	80780	100	1	50630000	56149	27.96	1.96	12	0.48	3967.00	56587.00	151000	20230727	-26.56	52600	20221013	110.84	151000	-26.56	20230727	65600	69.05	20230105	151000	-26.56	20230727	52600	110.84	20221013	1.28	Y	012450	5000	2656 억	16710385	N	N	44771	N	N
78	20230914	120239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111500	-700	5	-0.62	21168339000	189443	35.68	112400	113400	110700	145800	78600	112200	111739.74	33.00	0	-8509	119400	115800	113700	110100	108000	114750	109050	2657	33600	5000	80780	100	1	50630000	56452	28.11	1.97	12	0.37	3967.00	56587.00	151000	20230727	-26.16	52600	20221013	111.98	151000	-26.16	20230727	65600	69.97	20230105	151000	-26.16	20230727	52600	111.98	20221013	1.28	Y	012450	5000	2656 억	16710385	N	N	44771	N	N
79	20230914	110238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112000	-200	5	-0.18	17302413200	154898	29.17	112400	113400	110700	145800	78600	112200	111701.79	33.00	0	-1039	119400	115800	113700	110100	108000	114750	109050	2657	33600	5000	80780	100	1	50630000	56706	28.23	1.98	12	0.31	3967.00	56587.00	151000	20230727	-25.83	52600	20221013	112.93	151000	-25.83	20230727	65600	70.73	20230105	151000	-25.83	20230727	52600	112.93	20221013	1.28	Y	012450	5000	2656 억	16710385	N	N	44771	N	N
80	20230914	100235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110900	-1300	5	-1.16	12299023800	110109	20.74	112400	113400	110800	145800	78600	112200	111698.35	33.00	0	-801	119400	115800	113700	110100	108000	114750	109050	2657	33600	5000	80780	100	1	50630000	56149	27.96	1.96	12	0.22	3967.00	56587.00	151000	20230727	-26.56	52600	20221013	110.84	151000	-26.56	20230727	65600	69.05	20230105	151000	-26.56	20230727	52600	110.84	20221013	1.28	Y	012450	5000	2656 억	16710385	N	N	44771	N	N
81	20230914	090238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112900	700	2	0.62	909000700	8086	1.52	112400	112900	112000	145800	78600	112200	112418.23	33.00	0	-560	119400	115800	113700	110100	108000	114750	109050	2657	33600	5000	80780	100	1	50630000	57161	28.46	2.00	12	0.02	3967.00	56587.00	151000	20230727	-25.23	52600	20221013	114.64	151000	-25.23	20230727	65600	72.10	20230105	151000	-25.23	20230727	52600	114.64	20221013	1.28	Y	012450	5000	2656 억	16710385	N	N	44771	N	N
82	20230913	160240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112200	-5100	5	-4.35	59962138800	527489	82.54	117300	117300	111600	152400	82200	117300	113677.86	33.29	0	-175316	125633	121466	119333	115166	113033	120400	114100	2657	35100	5000	84450	100	1	50630000	56807	28.28	1.98	12	1.04	3967.00	56587.00	151000	20230727	-25.70	52600	20221013	113.31	151000	-25.70	20230727	65600	71.04	20230105	151000	-25.70	20230727	52600	113.31	20221013	1.25	Y	012450	5000	2656 억	16852866	N	N	44771	N	N
83	20230913	150237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112200	-5100	5	-4.35	52622962800	462052	72.30	117300	117300	111600	152400	82200	117300	113889.62	33.29	0	-145612	125633	121466	119333	115166	113033	120400	114100	2657	35100	5000	84450	100	1	50630000	56807	28.28	1.98	12	0.91	3967.00	56587.00	151000	20230727	-25.70	52600	20221013	113.31	151000	-25.70	20230727	65600	71.04	20230105	151000	-25.70	20230727	52600	113.31	20221013	1.25	Y	012450	5000	2656 억	16852866	N	N	93270	N	N
84	20230913	140240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112900	-4400	5	-3.75	41289349500	360951	56.48	117300	117300	112400	152400	82200	117300	114390.38	33.29	0	-109703	125633	121466	119333	115166	113033	120400	114100	2657	35100	5000	84450	100	1	50630000	57161	28.46	2.00	12	0.71	3967.00	56587.00	151000	20230727	-25.23	52600	20221013	114.64	151000	-25.23	20230727	65600	72.10	20230105	151000	-25.23	20230727	52600	114.64	20221013	1.25	Y	012450	5000	2656 억	16852866	N	N	93270	N	N
85	20230913	130233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112600	-4700	5	-4.01	33474402200	291583	45.62	117300	117300	112500	152400	82200	117300	114802.23	33.29	0	-83112	125633	121466	119333	115166	113033	120400	114100	2657	35100	5000	84450	100	1	50630000	57009	28.38	1.99	12	0.58	3967.00	56587.00	151000	20230727	-25.43	52600	20221013	114.07	151000	-25.43	20230727	65600	71.65	20230105	151000	-25.43	20230727	52600	114.07	20221013	1.25	Y	012450	5000	2656 억	16852866	N	N	93270	N	N
86	20230913	120239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114700	-2600	5	-2.22	22290591600	192981	30.20	117300	117300	114100	152400	82200	117300	115506.57	33.29	0	-37107	125633	121466	119333	115166	113033	120400	114100	2657	35100	5000	84450	100	1	50630000	58073	28.91	2.03	12	0.38	3967.00	56587.00	151000	20230727	-24.04	52600	20221013	118.06	151000	-24.04	20230727	65600	74.85	20230105	151000	-24.04	20230727	52600	118.06	20221013	1.25	Y	012450	5000	2656 억	16852866	N	N	93270	N	N
87	20230913	110238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114500	-2800	5	-2.39	17705914400	152936	23.93	117300	117300	114100	152400	82200	117300	115773.26	33.29	0	-33344	125633	121466	119333	115166	113033	120400	114100	2657	35100	5000	84450	100	1	50630000	57971	28.86	2.02	12	0.30	3967.00	56587.00	151000	20230727	-24.17	52600	20221013	117.68	151000	-24.17	20230727	65600	74.54	20230105	151000	-24.17	20230727	52600	117.68	20221013	1.25	Y	012450	5000	2656 억	16852866	N	N	93270	N	N
88	20230913	100236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	116700	-600	5	-0.51	9357879800	80501	12.60	117300	117300	115500	152400	82200	117300	116245.38	33.29	0	-16759	125633	121466	119333	115166	113033	120400	114100	2657	35100	5000	84450	100	1	50630000	59085	29.42	2.06	12	0.16	3967.00	56587.00	151000	20230727	-22.72	52600	20221013	121.86	151000	-22.72	20230727	65600	77.90	20230105	151000	-22.72	20230727	52600	121.86	20221013	1.25	Y	012450	5000	2656 억	16852866	N	N	93270	N	N
89	20230913	090235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	116700	-600	5	-0.51	1160168600	9936	1.55	117300	117300	116200	152400	82200	117300	116763.61	33.29	0	-2615	125633	121466	119333	115166	113033	120400	114100	2657	35100	5000	84450	100	1	50630000	59085	29.42	2.06	12	0.02	3967.00	56587.00	151000	20230727	-22.72	52600	20221013	121.86	151000	-22.72	20230727	65600	77.90	20230105	151000	-22.72	20230727	52600	121.86	20221013	1.25	Y	012450	5000	2656 억	16852866	N	N	93270	N	N
90	20230912	160234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	117300	-4500	5	-3.69	75675370800	633749	101.64	122700	123500	117200	158300	85300	121800	119411.95	33.49	0	-117223	125400	123600	120700	118900	116000	124500	119800	2657	36500	5000	87690	100	1	50630000	59389	29.57	2.07	12	1.25	3967.00	56587.00	151000	20230727	-22.32	52600	20221013	123.00	151000	-22.32	20230727	65600	78.81	20230105	151000	-22.32	20230727	52600	123.00	20221013	1.31	Y	012450	5000	2656 억	16955620	N	N	93270	N	N
91	20230912	150236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	118200	-3600	5	-2.96	67988476900	568350	91.15	122700	123500	117500	158300	85300	121800	119624.13	33.49	0	-104144	125400	123600	120700	118900	116000	124500	119800	2657	36500	5000	87690	100	1	50630000	59845	29.80	2.09	12	1.12	3967.00	56587.00	151000	20230727	-21.72	52600	20221013	124.71	151000	-21.72	20230727	65600	80.18	20230105	151000	-21.72	20230727	52600	124.71	20221013	1.31	Y	012450	5000	2656 억	16955620	N	N	29892	N	N
92	20230912	140234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	118400	-3400	5	-2.79	61274378500	511634	82.05	122700	123500	117500	158300	85300	121800	119761.94	33.49	0	-90970	125400	123600	120700	118900	116000	124500	119800	2657	36500	5000	87690	100	1	50630000	59946	29.85	2.09	12	1.01	3967.00	56587.00	151000	20230727	-21.59	52600	20221013	125.10	151000	-21.59	20230727	65600	80.49	20230105	151000	-21.59	20230727	52600	125.10	20221013	1.31	Y	012450	5000	2656 억	16955620	N	N	29892	N	N
93	20230912	130235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	118200	-3600	5	-2.96	55050992200	459007	73.61	122700	123500	117500	158300	85300	121800	119934.78	33.49	0	-83219	125400	123600	120700	118900	116000	124500	119800	2657	36500	5000	87690	100	1	50630000	59845	29.80	2.09	12	0.91	3967.00	56587.00	151000	20230727	-21.72	52600	20221013	124.71	151000	-21.72	20230727	65600	80.18	20230105	151000	-21.72	20230727	52600	124.71	20221013	1.31	Y	012450	5000	2656 억	16955620	N	N	29892	N	N
94	20230912	120229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	118300	-3500	5	-2.87	46434456200	385919	61.89	122700	123500	118300	158300	85300	121800	120321.58	33.49	0	-65713	125400	123600	120700	118900	116000	124500	119800	2657	36500	5000	87690	100	1	50630000	59895	29.82	2.09	12	0.76	3967.00	56587.00	151000	20230727	-21.66	52600	20221013	124.90	151000	-21.66	20230727	65600	80.34	20230105	151000	-21.66	20230727	52600	124.90	20221013	1.31	Y	012450	5000	2656 억	16955620	N	N	29892	N	N
95	20230912	110232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	119600	-2200	5	-1.81	37642549900	312036	50.04	122700	123500	119400	158300	85300	121800	120635.10	33.49	0	-39632	125400	123600	120700	118900	116000	124500	119800	2657	36500	5000	87690	100	1	50630000	60553	30.15	2.11	12	0.62	3967.00	56587.00	151000	20230727	-20.79	52600	20221013	127.38	151000	-20.79	20230727	65600	82.32	20230105	151000	-20.79	20230727	52600	127.38	20221013	1.31	Y	012450	5000	2656 억	16955620	N	N	29892	N	N
96	20230912	100233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	120000	-1800	5	-1.48	28069157600	232337	37.26	122700	123500	119400	158300	85300	121800	120812.05	33.49	0	-32268	125400	123600	120700	118900	116000	124500	119800	2657	36500	5000	87690	100	1	50630000	60756	30.25	2.12	12	0.46	3967.00	56587.00	151000	20230727	-20.53	52600	20221013	128.14	151000	-20.53	20230727	65600	82.93	20230105	151000	-20.53	20230727	52600	128.14	20221013	1.31	Y	012450	5000	2656 억	16955620	N	N	29892	N	N
97	20230912	090237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	122300	500	2	0.41	2941011200	23932	3.84	122700	123500	122300	158300	85300	121800	122892.51	33.49	0	-3205	125400	123600	120700	118900	116000	124500	119800	2657	36500	5000	87690	100	1	50630000	61920	30.83	2.16	12	0.05	3967.00	56587.00	151000	20230727	-19.01	52600	20221013	132.51	151000	-19.01	20230727	65600	86.43	20230105	151000	-19.01	20230727	52600	132.51	20221013	1.31	Y	012450	5000	2656 억	16955620	N	N	29892	N	N
98	20230911	160230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	121800	4500	2	3.84	74887793000	619456	129.35	117900	122500	117800	152400	82200	117300	120891.88	33.45	0	-9745	121100	119200	116400	114500	111700	120150	115450	2657	35100	5000	84450	100	1	50630000	61667	30.70	2.15	12	1.22	3967.00	56587.00	151000	20230727	-19.34	52600	20221013	131.56	151000	-19.34	20230727	65600	85.67	20230105	151000	-19.34	20230727	52600	131.56	20221013	1.28	Y	012450	5000	2656 억	16936583	N	N	29892	N	N
99	20230911	150235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	121800	4500	2	3.84	70622542900	584451	122.04	117900	122500	117800	152400	82200	117300	120835.70	33.45	0	-8680	121100	119200	116400	114500	111700	120150	115450	2657	35100	5000	84450	100	1	50630000	61667	30.70	2.15	12	1.15	3967.00	56587.00	151000	20230727	-19.34	52600	20221013	131.56	151000	-19.34	20230727	65600	85.67	20230105	151000	-19.34	20230727	52600	131.56	20221013	1.28	Y	012450	5000	2656 억	16936583	N	N	19013	N	N
100	20230911	140236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	122200	4900	2	4.18	63260060500	524048	109.43	117900	122500	117800	152400	82200	117300	120714.25	33.45	0	4969	121100	119200	116400	114500	111700	120150	115450	2657	35100	5000	84450	100	1	50630000	61870	30.80	2.16	12	1.04	3967.00	56587.00	151000	20230727	-19.07	52600	20221013	132.32	151000	-19.07	20230727	65600	86.28	20230105	151000	-19.07	20230727	52600	132.32	20221013	1.28	Y	012450	5000	2656 억	16936583	N	N	19013	N	N
101	20230911	130236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	122100	4800	2	4.09	54628082700	453404	94.68	117900	122500	117800	152400	82200	117300	120484.34	33.45	0	7373	121100	119200	116400	114500	111700	120150	115450	2657	35100	5000	84450	100	1	50630000	61819	30.78	2.16	12	0.90	3967.00	56587.00	151000	20230727	-19.14	52600	20221013	132.13	151000	-19.14	20230727	65600	86.13	20230105	151000	-19.14	20230727	52600	132.13	20221013	1.28	Y	012450	5000	2656 억	16936583	N	N	19013	N	N
102	20230911	120236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	121500	4200	2	3.58	49042717900	407528	85.10	117900	122500	117800	152400	82200	117300	120341.96	33.45	0	6430	121100	119200	116400	114500	111700	120150	115450	2657	35100	5000	84450	100	1	50630000	61515	30.63	2.15	12	0.80	3967.00	56587.00	151000	20230727	-19.54	52600	20221013	130.99	151000	-19.54	20230727	65600	85.21	20230105	151000	-19.54	20230727	52600	130.99	20221013	1.28	Y	012450	5000	2656 억	16936583	N	N	19013	N	N
103	20230911	110231	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	121500	4200	2	3.58	43120020400	358761	74.92	117900	122500	117800	152400	82200	117300	120191.49	33.45	0	11849	121100	119200	116400	114500	111700	120150	115450	2657	35100	5000	84450	100	1	50630000	61515	30.63	2.15	12	0.71	3967.00	56587.00	151000	20230727	-19.54	52600	20221013	130.99	151000	-19.54	20230727	65600	85.21	20230105	151000	-19.54	20230727	52600	130.99	20221013	1.28	Y	012450	5000	2656 억	16936583	N	N	19013	N	N
104	20230911	100230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	120300	3000	2	2.56	25201368800	211176	44.10	117900	120600	117800	152400	82200	117300	119338.22	33.45	0	24739	121100	119200	116400	114500	111700	120150	115450	2657	35100	5000	84450	100	1	50630000	60908	30.33	2.13	12	0.42	3967.00	56587.00	151000	20230727	-20.33	52600	20221013	128.71	151000	-20.33	20230727	65600	83.38	20230105	151000	-20.33	20230727	52600	128.71	20221013	1.28	Y	012450	5000	2656 억	16936583	N	N	19013	N	N
105	20230911	090230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	119200	1900	2	1.62	2511286200	21152	4.42	117900	119200	117800	152400	82200	117300	118725.71	33.45	0	-590	121100	119200	116400	114500	111700	120150	115450	2657	35100	5000	84450	100	1	50630000	60351	30.05	2.11	12	0.04	3967.00	56587.00	151000	20230727	-21.06	52600	20221013	126.62	151000	-21.06	20230727	65600	81.71	20230105	151000	-21.06	20230727	52600	126.62	20221013	1.28	Y	012450	5000	2656 억	16936583	N	N	19013	N	N
106	20230908	160233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	117300	3300	2	2.89	55529800100	475741	90.83	113800	118300	113600	148200	79800	114000	116722.54	33.27	0	85575	120866	117432	114966	111532	109066	116200	110300	2657	34200	5000	82080	100	1	50630000	59389	29.57	2.07	12	0.94	3967.00	56587.00	151000	20230727	-22.32	52600	20221013	123.00	151000	-22.32	20230727	65600	78.81	20230105	151000	-22.32	20230727	52600	123.00	20221013	1.28	Y	012450	5000	2656 억	16846061	N	N	19013	N	N
107	20230908	150233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	117000	3000	2	2.63	53238157200	456195	87.10	113800	118300	113600	148200	79800	114000	116700.90	33.27	0	86014	120866	117432	114966	111532	109066	116200	110300	2657	34200	5000	82080	100	1	50630000	59237	29.49	2.07	12	0.90	3967.00	56587.00	151000	20230727	-22.52	52600	20221013	122.43	151000	-22.52	20230727	65600	78.35	20230105	151000	-22.52	20230727	52600	122.43	20221013	1.28	Y	012450	5000	2656 억	16846061	N	N	53796	N	N
108	20230908	140233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	116600	2600	2	2.28	49268938100	422262	80.62	113800	118300	113600	148200	79800	114000	116679.09	33.27	0	94041	120866	117432	114966	111532	109066	116200	110300	2657	34200	5000	82080	100	1	50630000	59035	29.39	2.06	12	0.83	3967.00	56587.00	151000	20230727	-22.78	52600	20221013	121.67	151000	-22.78	20230727	65600	77.74	20230105	151000	-22.78	20230727	52600	121.67	20221013	1.28	Y	012450	5000	2656 억	16846061	N	N	53796	N	N
109	20230908	130236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	117000	3000	2	2.63	35848149900	308043	58.81	113800	117400	113600	148200	79800	114000	116374.45	33.27	0	67539	120866	117432	114966	111532	109066	116200	110300	2657	34200	5000	82080	100	1	50630000	59237	29.49	2.07	12	0.61	3967.00	56587.00	151000	20230727	-22.52	52600	20221013	122.43	151000	-22.52	20230727	65600	78.35	20230105	151000	-22.52	20230727	52600	122.43	20221013	1.28	Y	012450	5000	2656 억	16846061	N	N	53796	N	N
110	20230908	120239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	116700	2700	2	2.37	32813126500	282075	53.86	113800	117400	113600	148200	79800	114000	116328.31	33.27	0	71738	120866	117432	114966	111532	109066	116200	110300	2657	34200	5000	82080	100	1	50630000	59085	29.42	2.06	12	0.56	3967.00	56587.00	151000	20230727	-22.72	52600	20221013	121.86	151000	-22.72	20230727	65600	77.90	20230105	151000	-22.72	20230727	52600	121.86	20221013	1.28	Y	012450	5000	2656 억	16846061	N	N	53796	N	N
111	20230908	110234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	117100	3100	2	2.72	28122439900	241990	46.20	113800	117400	113600	148200	79800	114000	116213.95	33.27	0	65794	120866	117432	114966	111532	109066	116200	110300	2657	34200	5000	82080	100	1	50630000	59288	29.52	2.07	12	0.48	3967.00	56587.00	151000	20230727	-22.45	52600	20221013	122.62	151000	-22.45	20230727	65600	78.51	20230105	151000	-22.45	20230727	52600	122.62	20221013	1.28	Y	012450	5000	2656 억	16846061	N	N	53796	N	N
112	20230908	100233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115900	1900	2	1.67	19413057000	167274	31.94	113800	117400	113600	148200	79800	114000	116056.39	33.27	0	55125	120866	117432	114966	111532	109066	116200	110300	2657	34200	5000	82080	100	1	50630000	58680	29.22	2.05	12	0.33	3967.00	56587.00	151000	20230727	-23.25	52600	20221013	120.34	151000	-23.25	20230727	65600	76.68	20230105	151000	-23.25	20230727	52600	120.34	20221013	1.28	Y	012450	5000	2656 억	16846061	N	N	53796	N	N
113	20230908	090238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115100	1100	2	0.96	1974034800	17214	3.29	113800	115300	113600	148200	79800	114000	114679.20	33.27	0	7776	120866	117432	114966	111532	109066	116200	110300	2657	34200	5000	82080	100	1	50630000	58275	29.01	2.03	12	0.03	3967.00	56587.00	151000	20230727	-23.77	52600	20221013	118.82	151000	-23.77	20230727	65600	75.46	20230105	151000	-23.77	20230727	52600	118.82	20221013	1.28	Y	012450	5000	2656 억	16846061	N	N	53796	N	N
114	20230907	160234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114000	-3600	5	-3.06	59577809800	520961	121.28	117100	118400	112500	152800	82400	117600	114358.93	33.61	0	-167367	121066	119332	116566	114832	112066	120200	115700	2657	35200	5000	84670	100	1	50630000	57718	28.74	2.01	12	1.03	3967.00	56587.00	151000	20230727	-24.50	52600	20221013	116.73	151000	-24.50	20230727	65600	73.78	20230105	151000	-24.50	20230727	52600	116.73	20221013	1.29	Y	012450	5000	2656 억	17017292	N	N	53778	N	N
115	20230907	150232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114300	-3300	5	-2.81	54092467100	472913	110.09	117100	118400	112500	152800	82400	117600	114378.24	33.61	0	-167256	121066	119332	116566	114832	112066	120200	115700	2657	35200	5000	84670	100	1	50630000	57870	28.81	2.02	12	0.93	3967.00	56587.00	151000	20230727	-24.30	52600	20221013	117.30	151000	-24.30	20230727	65600	74.24	20230105	151000	-24.30	20230727	52600	117.30	20221013	1.29	Y	012450	5000	2656 억	17017292	N	N	20988	N	N
116	20230907	140232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113300	-4300	5	-3.66	48225201800	421335	98.09	117100	118400	112500	152800	82400	117600	114454.59	33.61	0	-160298	121066	119332	116566	114832	112066	120200	115700	2657	35200	5000	84670	100	1	50630000	57364	28.56	2.00	12	0.83	3967.00	56587.00	151000	20230727	-24.97	52600	20221013	115.40	151000	-24.97	20230727	65600	72.71	20230105	151000	-24.97	20230727	52600	115.40	20221013	1.29	Y	012450	5000	2656 억	17017292	N	N	20988	N	N
117	20230907	130233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113300	-4300	5	-3.66	39907762200	347763	80.96	117100	118400	113100	152800	82400	117600	114751.79	33.61	0	-129964	121066	119332	116566	114832	112066	120200	115700	2657	35200	5000	84670	100	1	50630000	57364	28.56	2.00	12	0.69	3967.00	56587.00	151000	20230727	-24.97	52600	20221013	115.40	151000	-24.97	20230727	65600	72.71	20230105	151000	-24.97	20230727	52600	115.40	20221013	1.29	Y	012450	5000	2656 억	17017292	N	N	20988	N	N
118	20230907	120235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113500	-4100	5	-3.49	36259684000	315624	73.48	117100	118400	113100	152800	82400	117600	114878.49	33.61	0	-114466	121066	119332	116566	114832	112066	120200	115700	2657	35200	5000	84670	100	1	50630000	57465	28.61	2.01	12	0.62	3967.00	56587.00	151000	20230727	-24.83	52600	20221013	115.78	151000	-24.83	20230727	65600	73.02	20230105	151000	-24.83	20230727	52600	115.78	20221013	1.29	Y	012450	5000	2656 억	17017292	N	N	20988	N	N
119	20230907	110233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113300	-4300	5	-3.66	32043996100	278519	64.84	117100	118400	113100	152800	82400	117600	115047.08	33.61	0	-97874	121066	119332	116566	114832	112066	120200	115700	2657	35200	5000	84670	100	1	50630000	57364	28.56	2.00	12	0.55	3967.00	56587.00	151000	20230727	-24.97	52600	20221013	115.40	151000	-24.97	20230727	65600	72.71	20230105	151000	-24.97	20230727	52600	115.40	20221013	1.29	Y	012450	5000	2656 억	17017292	N	N	20988	N	N
120	20230907	100234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114700	-2900	5	-2.47	17957794100	154829	36.04	117100	118400	114600	152800	82400	117600	115979.79	33.61	0	-63765	121066	119332	116566	114832	112066	120200	115700	2657	35200	5000	84670	100	1	50630000	58073	28.91	2.03	12	0.31	3967.00	56587.00	151000	20230727	-24.04	52600	20221013	118.06	151000	-24.04	20230727	65600	74.85	20230105	151000	-24.04	20230727	52600	118.06	20221013	1.29	Y	012450	5000	2656 억	17017292	N	N	20988	N	N
121	20230907	090234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	117600	0	3	0.00	2830040100	24107	5.61	117100	118400	116300	152800	82400	117600	117390.88	33.61	0	-12837	121066	119332	116566	114832	112066	120200	115700	2657	35200	5000	84670	100	1	50630000	59541	29.64	2.08	12	0.05	3967.00	56587.00	151000	20230727	-22.12	52600	20221013	123.57	151000	-22.12	20230727	65600	79.27	20230105	151000	-22.12	20230727	52600	123.57	20221013	1.29	Y	012450	5000	2656 억	17017292	N	N	20988	N	N
122	20230906	160231	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	117600	2900	2	2.53	49829497800	425352	185.59	114600	118300	113800	149100	80300	114700	117148.29	33.61	0	4237	117366	116032	114466	113132	111566	115250	112350	2657	34400	5000	82580	100	1	50630000	59541	29.64	2.08	12	0.84	3967.00	56587.00	151000	20230727	-22.12	52600	20221013	123.57	151000	-22.12	20230727	65600	79.27	20230105	151000	-22.12	20230727	52600	123.57	20221013	1.27	Y	012450	5000	2656 억	17016205	N	N	20988	N	N
123	20230906	150230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	117900	3200	2	2.79	45573472900	389187	169.81	114600	118300	113800	149100	80300	114700	117099.18	33.61	0	8575	117366	116032	114466	113132	111566	115250	112350	2657	34400	5000	82580	100	1	50630000	59693	29.72	2.08	12	0.77	3967.00	56587.00	151000	20230727	-21.92	52600	20221013	124.14	151000	-21.92	20230727	65600	79.73	20230105	151000	-21.92	20230727	52600	124.14	20221013	1.27	Y	012450	5000	2656 억	17016205	N	N	19742	N	N
124	20230906	140233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	117500	2800	2	2.44	40161113800	343167	149.73	114600	118300	113800	149100	80300	114700	117030.83	33.61	0	10254	117366	116032	114466	113132	111566	115250	112350	2657	34400	5000	82580	100	1	50630000	59490	29.62	2.08	12	0.68	3967.00	56587.00	151000	20230727	-22.19	52600	20221013	123.38	151000	-22.19	20230727	65600	79.12	20230105	151000	-22.19	20230727	52600	123.38	20221013	1.27	Y	012450	5000	2656 억	17016205	N	N	19742	N	N
125	20230906	130233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	117500	2800	2	2.44	36014856200	307950	134.36	114600	118300	113800	149100	80300	114700	116950.35	33.61	0	11443	117366	116032	114466	113132	111566	115250	112350	2657	34400	5000	82580	100	1	50630000	59490	29.62	2.08	12	0.61	3967.00	56587.00	151000	20230727	-22.19	52600	20221013	123.38	151000	-22.19	20230727	65600	79.12	20230105	151000	-22.19	20230727	52600	123.38	20221013	1.27	Y	012450	5000	2656 억	17016205	N	N	19742	N	N
126	20230906	120235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	117600	2900	2	2.53	32977483500	282098	123.08	114600	118300	113800	149100	80300	114700	116900.82	33.61	0	11505	117366	116032	114466	113132	111566	115250	112350	2657	34400	5000	82580	100	1	50630000	59541	29.64	2.08	12	0.56	3967.00	56587.00	151000	20230727	-22.12	52600	20221013	123.57	151000	-22.12	20230727	65600	79.27	20230105	151000	-22.12	20230727	52600	123.57	20221013	1.27	Y	012450	5000	2656 억	17016205	N	N	19742	N	N
127	20230906	110233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	117700	3000	2	2.62	27431607800	234994	102.53	114600	118300	113800	149100	80300	114700	116733.24	33.61	0	11942	117366	116032	114466	113132	111566	115250	112350	2657	34400	5000	82580	100	1	50630000	59592	29.67	2.08	12	0.46	3967.00	56587.00	151000	20230727	-22.05	52600	20221013	123.76	151000	-22.05	20230727	65600	79.42	20230105	151000	-22.05	20230727	52600	123.76	20221013	1.27	Y	012450	5000	2656 억	17016205	N	N	19742	N	N
128	20230906	100228	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	116200	1500	2	1.31	13016377900	112230	48.97	114600	116800	113800	149100	80300	114700	115979.51	33.61	0	5426	117366	116032	114466	113132	111566	115250	112350	2657	34400	5000	82580	100	1	50630000	58832	29.29	2.05	12	0.22	3967.00	56587.00	151000	20230727	-23.05	52600	20221013	120.91	151000	-23.05	20230727	65600	77.13	20230105	151000	-23.05	20230727	52600	120.91	20221013	1.27	Y	012450	5000	2656 억	17016205	N	N	19742	N	N
129	20230906	090230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115100	400	2	0.35	656374900	5722	2.50	114600	115500	113800	149100	80300	114700	114710.75	33.61	0	-664	117366	116032	114466	113132	111566	115250	112350	2657	34400	5000	82580	100	1	50630000	58275	29.01	2.03	12	0.01	3967.00	56587.00	151000	20230727	-23.77	52600	20221013	118.82	151000	-23.77	20230727	65600	75.46	20230105	151000	-23.77	20230727	52600	118.82	20221013	1.27	Y	012450	5000	2656 억	17016205	N	N	19742	N	N
130	20230905	160230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114700	200	2	0.17	26023392600	227481	97.84	114900	115800	112900	148800	80200	114500	114397.81	33.60	0	-22425	117500	116000	115200	113700	112900	115600	113300	2657	34300	5000	82440	100	1	50630000	58073	28.91	2.03	12	0.45	3967.00	56587.00	151000	20230727	-24.04	52600	20221013	118.06	151000	-24.04	20230727	65600	74.85	20230105	151000	-24.04	20230727	52600	118.06	20221013	1.29	Y	012450	5000	2656 억	17013738	N	N	19742	N	N
131	20230905	150238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114800	300	2	0.26	24481060400	214043	92.06	114900	115800	112900	148800	80200	114500	114374.50	33.60	0	-23331	117500	116000	115200	113700	112900	115600	113300	2657	34300	5000	82440	100	1	50630000	58123	28.94	2.03	12	0.42	3967.00	56587.00	151000	20230727	-23.97	52600	20221013	118.25	151000	-23.97	20230727	65600	75.00	20230105	151000	-23.97	20230727	52600	118.25	20221013	1.29	Y	012450	5000	2656 억	17013738	N	N	21907	N	N
132	20230905	140232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115000	500	2	0.44	21739579800	190169	81.79	114900	115800	112900	148800	80200	114500	114317.16	33.60	0	-20244	117500	116000	115200	113700	112900	115600	113300	2657	34300	5000	82440	100	1	50630000	58225	28.99	2.03	12	0.38	3967.00	56587.00	151000	20230727	-23.84	52600	20221013	118.63	151000	-23.84	20230727	65600	75.30	20230105	151000	-23.84	20230727	52600	118.63	20221013	1.29	Y	012450	5000	2656 억	17013738	N	N	21907	N	N
133	20230905	130223	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114700	200	2	0.17	17013693400	149117	64.13	114900	115400	112900	148800	80200	114500	114096.27	33.60	0	-27877	117500	116000	115200	113700	112900	115600	113300	2657	34300	5000	82440	100	1	50630000	58073	28.91	2.03	12	0.29	3967.00	56587.00	151000	20230727	-24.04	52600	20221013	118.06	151000	-24.04	20230727	65600	74.85	20230105	151000	-24.04	20230727	52600	118.06	20221013	1.29	Y	012450	5000	2656 억	17013738	N	N	21907	N	N
134	20230905	120231	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114800	300	2	0.26	15475189600	135696	58.36	114900	115400	112900	148800	80200	114500	114043.08	33.60	0	-23538	117500	116000	115200	113700	112900	115600	113300	2657	34300	5000	82440	100	1	50630000	58123	28.94	2.03	12	0.27	3967.00	56587.00	151000	20230727	-23.97	52600	20221013	118.25	151000	-23.97	20230727	65600	75.00	20230105	151000	-23.97	20230727	52600	118.25	20221013	1.29	Y	012450	5000	2656 억	17013738	N	N	21907	N	N
135	20230905	110232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114500	0	3	0.00	13423997600	117808	50.67	114900	115400	112900	148800	80200	114500	113948.09	33.60	0	-21398	117500	116000	115200	113700	112900	115600	113300	2657	34300	5000	82440	100	1	50630000	57971	28.86	2.02	12	0.23	3967.00	56587.00	151000	20230727	-24.17	52600	20221013	117.68	151000	-24.17	20230727	65600	74.54	20230105	151000	-24.17	20230727	52600	117.68	20221013	1.29	Y	012450	5000	2656 억	17013738	N	N	21907	N	N
136	20230905	100229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114000	-500	5	-0.44	11038396900	96940	41.69	114900	115400	112900	148800	80200	114500	113868.33	33.60	0	-18180	117500	116000	115200	113700	112900	115600	113300	2657	34300	5000	82440	100	1	50630000	57718	28.74	2.01	12	0.19	3967.00	56587.00	151000	20230727	-24.50	52600	20221013	116.73	151000	-24.50	20230727	65600	73.78	20230105	151000	-24.50	20230727	52600	116.73	20221013	1.29	Y	012450	5000	2656 억	17013738	N	N	21907	N	N
137	20230905	090228	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114500	0	3	0.00	988653400	8604	3.70	114900	115400	114500	148800	80200	114500	114906.30	33.60	0	-4384	117500	116000	115200	113700	112900	115600	113300	2657	34300	5000	82440	100	1	50630000	57971	28.86	2.02	12	0.02	3967.00	56587.00	151000	20230727	-24.17	52600	20221013	117.68	151000	-24.17	20230727	65600	74.54	20230105	151000	-24.17	20230727	52600	117.68	20221013	1.29	Y	012450	5000	2656 억	17013738	N	N	21907	N	N
138	20230904	160228	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114500	-100	5	-0.09	26492671100	230189	60.98	115800	116700	114400	148900	80300	114600	115092.81	33.74	0	-75504	118800	116700	115500	113400	112200	117750	114450	2657	34300	5000	82510	100	1	50630000	57971	28.86	2.02	12	0.45	3967.00	56587.00	151000	20230727	-24.17	52600	20221013	117.68	151000	-24.17	20230727	65600	74.54	20230105	151000	-24.17	20230727	52600	117.68	20221013	1.24	Y	012450	5000	2656 억	17083180	N	N	21905	N	N
139	20230904	150225	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114700	100	2	0.09	23552546500	204520	54.18	115800	116700	114400	148900	80300	114600	115160.12	33.74	0	-66089	118800	116700	115500	113400	112200	117750	114450	2657	34300	5000	82510	100	1	50630000	58073	28.91	2.03	12	0.40	3967.00	56587.00	151000	20230727	-24.04	52600	20221013	118.06	151000	-24.04	20230727	65600	74.85	20230105	151000	-24.04	20230727	52600	118.06	20221013	1.24	Y	012450	5000	2656 억	17083180	N	N	26981	N	N
140	20230904	140226	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114600	0	3	0.00	20857772200	181023	47.95	115800	116700	114400	148900	80300	114600	115221.67	33.74	0	-55676	118800	116700	115500	113400	112200	117750	114450	2657	34300	5000	82510	100	1	50630000	58022	28.89	2.03	12	0.36	3967.00	56587.00	151000	20230727	-24.11	52600	20221013	117.87	151000	-24.11	20230727	65600	74.70	20230105	151000	-24.11	20230727	52600	117.87	20221013	1.24	Y	012450	5000	2656 억	17083180	N	N	26981	N	N
141	20230904	130228	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115200	600	2	0.52	18113442000	157115	41.62	115800	116700	114400	148900	80300	114600	115287.80	33.74	0	-44137	118800	116700	115500	113400	112200	117750	114450	2657	34300	5000	82510	100	1	50630000	58326	29.04	2.04	12	0.31	3967.00	56587.00	151000	20230727	-23.71	52600	20221013	119.01	151000	-23.71	20230727	65600	75.61	20230105	151000	-23.71	20230727	52600	119.01	20221013	1.24	Y	012450	5000	2656 억	17083180	N	N	26981	N	N
142	20230904	120223	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115300	700	2	0.61	15864719100	137581	36.45	115800	116700	114400	148900	80300	114600	115311.85	33.74	0	-34171	118800	116700	115500	113400	112200	117750	114450	2657	34300	5000	82510	100	1	50630000	58376	29.06	2.04	12	0.27	3967.00	56587.00	151000	20230727	-23.64	52600	20221013	119.20	151000	-23.64	20230727	65600	75.76	20230105	151000	-23.64	20230727	52600	119.20	20221013	1.24	Y	012450	5000	2656 억	17083180	N	N	26981	N	N
143	20230904	110222	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115300	700	2	0.61	14115810700	122386	32.42	115800	116700	114400	148900	80300	114600	115338.45	33.74	0	-25605	118800	116700	115500	113400	112200	117750	114450	2657	34300	5000	82510	100	1	50630000	58376	29.06	2.04	12	0.24	3967.00	56587.00	151000	20230727	-23.64	52600	20221013	119.20	151000	-23.64	20230727	65600	75.76	20230105	151000	-23.64	20230727	52600	119.20	20221013	1.24	Y	012450	5000	2656 억	17083180	N	N	26981	N	N
144	20230904	100220	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114900	300	2	0.26	9626951000	83311	22.07	115800	116700	114700	148900	80300	114600	115554.39	33.74	0	-7105	118800	116700	115500	113400	112200	117750	114450	2657	34300	5000	82510	100	1	50630000	58174	28.96	2.03	12	0.16	3967.00	56587.00	151000	20230727	-23.91	52600	20221013	118.44	151000	-23.91	20230727	65600	75.15	20230105	151000	-23.91	20230727	52600	118.44	20221013	1.24	Y	012450	5000	2656 억	17083180	N	N	26981	N	N
145	20230904	090225	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	116500	1900	2	1.66	1592337500	13698	3.63	115800	116700	115500	148900	80300	114600	116246.10	33.74	0	3048	118800	116700	115500	113400	112200	117750	114450	2657	34300	5000	82510	100	1	50630000	58984	29.37	2.06	12	0.03	3967.00	56587.00	151000	20230727	-22.85	52600	20221013	121.48	151000	-22.85	20230727	65600	77.59	20230105	151000	-22.85	20230727	52600	121.48	20221013	1.24	Y	012450	5000	2656 억	17083180	N	N	26981	N	N
146	20230901	160223	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114600	400	2	0.35	43521403800	375630	81.83	114400	117600	114300	148400	80000	114200	115865.35	33.78	0	-23131	117000	115600	114400	113000	111800	115000	112400	2657	34200	5000	82220	100	1	50630000	58022	28.89	2.03	12	0.74	3967.00	56587.00	151000	20230727	-24.11	52600	20221013	117.87	151000	-24.11	20230727	65600	74.70	20230105	151000	-24.11	20230727	52600	117.87	20221013	1.26	Y	012450	5000	2656 억	17101662	N	N	26981	N	N
147	20230901	150225	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114700	500	2	0.44	40052066300	345416	75.25	114400	117600	114300	148400	80000	114200	115953.20	33.78	0	-19581	117000	115600	114400	113000	111800	115000	112400	2657	34200	5000	82220	100	1	50630000	58073	28.91	2.03	12	0.68	3967.00	56587.00	151000	20230727	-24.04	52600	20221013	118.06	151000	-24.04	20230727	65600	74.85	20230105	151000	-24.04	20230727	52600	118.06	20221013	1.26	Y	012450	5000	2656 억	17101662	N	N	51700	N	N
148	20230901	140223	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115500	1300	2	1.14	34836077500	300142	65.38	114400	117600	114300	148400	80000	114200	116065.41	33.78	0	1454	117000	115600	114400	113000	111800	115000	112400	2657	34200	5000	82220	100	1	50630000	58478	29.12	2.04	12	0.59	3967.00	56587.00	151000	20230727	-23.51	52600	20221013	119.58	151000	-23.51	20230727	65600	76.07	20230105	151000	-23.51	20230727	52600	119.58	20221013	1.26	Y	012450	5000	2656 억	17101662	N	N	51700	N	N
149	20230901	130223	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115800	1600	2	1.40	32154439200	276974	60.34	114400	117600	114300	148400	80000	114200	116092.00	33.78	0	8051	117000	115600	114400	113000	111800	115000	112400	2657	34200	5000	82220	100	1	50630000	58630	29.19	2.05	12	0.55	3967.00	56587.00	151000	20230727	-23.31	52600	20221013	120.15	151000	-23.31	20230727	65600	76.52	20230105	151000	-23.31	20230727	52600	120.15	20221013	1.26	Y	012450	5000	2656 억	17101662	N	N	51700	N	N
150	20230901	120223	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	116200	2000	2	1.75	29273338900	252191	54.94	114400	117600	114300	148400	80000	114200	116076.17	33.78	0	11166	117000	115600	114400	113000	111800	115000	112400	2657	34200	5000	82220	100	1	50630000	58832	29.29	2.05	12	0.50	3967.00	56587.00	151000	20230727	-23.05	52600	20221013	120.91	151000	-23.05	20230727	65600	77.13	20230105	151000	-23.05	20230727	52600	120.91	20221013	1.26	Y	012450	5000	2656 억	17101662	N	N	51700	N	N
151	20230901	110223	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115900	1700	2	1.49	25539066100	220075	47.94	114400	117600	114300	148400	80000	114200	116047.22	33.78	0	10541	117000	115600	114400	113000	111800	115000	112400	2657	34200	5000	82220	100	1	50630000	58680	29.22	2.05	12	0.43	3967.00	56587.00	151000	20230727	-23.25	52600	20221013	120.34	151000	-23.25	20230727	65600	76.68	20230105	151000	-23.25	20230727	52600	120.34	20221013	1.26	Y	012450	5000	2656 억	17101662	N	N	51700	N	N
152	20230901	100223	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115600	1400	2	1.23	20509369500	176474	38.44	114400	117600	114300	148400	80000	114200	116217.67	33.78	0	21068	117000	115600	114400	113000	111800	115000	112400	2657	34200	5000	82220	100	1	50630000	58528	29.14	2.04	12	0.35	3967.00	56587.00	151000	20230727	-23.44	52600	20221013	119.77	151000	-23.44	20230727	65600	76.22	20230105	151000	-23.44	20230727	52600	119.77	20221013	1.26	Y	012450	5000	2656 억	17101662	N	N	51700	N	N
153	20230901	090221	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115500	1300	2	1.14	1716690100	14889	3.24	114400	115900	114300	148400	80000	114200	115300.26	33.78	0	6042	117000	115600	114400	113000	111800	115000	112400	2657	34200	5000	82220	100	1	50630000	58478	29.12	2.04	12	0.03	3967.00	56587.00	151000	20230727	-23.51	52600	20221013	119.58	151000	-23.51	20230727	65600	76.07	20230105	151000	-23.51	20230727	52600	119.58	20221013	1.26	Y	012450	5000	2656 억	17101662	N	N	51700	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History