KissMeData/329180/price/prices-20231101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

84 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	20231130	161225	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125200	2500	2	2.04	9621652000	77755	83.55	123000	125200	121000	159500	85900	122700	123741.52	7.15	0	13856	127300	125000	123700	121400	120100	124350	120750	4439	36800	5000	95700	100	1	88773116	111144	-31.57	2.10	12	0.09	-3966.00	59566.00	149700	20230719	-16.37	91500	20230313	36.83	149700	-16.37	20230719	91500	36.83	20230313	149700	-16.37	20230719	91500	36.83	20230313	0.14	N	329180	5000	4438 억	6347162	N	N	1349	N	N
3	20231130	151223	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123800	1100	2	0.90	6219081100	50561	54.33	123000	124100	121000	159500	85900	122700	123001.54	7.15	0	8714	127300	125000	123700	121400	120100	124350	120750	4439	36800	5000	95700	100	1	88773116	109901	-31.22	2.08	12	0.06	-3966.00	59566.00	149700	20230719	-17.30	91500	20230313	35.30	149700	-17.30	20230719	91500	35.30	20230313	149700	-17.30	20230719	91500	35.30	20230313	0.14	N	329180	5000	4438 억	6347162	N	N	1	N	N
4	20231130	141220	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123500	800	2	0.65	4794958600	39063	41.98	123000	123500	121000	159500	85900	122700	122749.37	7.15	0	5936	127300	125000	123700	121400	120100	124350	120750	4439	36800	5000	95700	100	1	88773116	109635	-31.14	2.07	12	0.04	-3966.00	59566.00	149700	20230719	-17.50	91500	20230313	34.97	149700	-17.50	20230719	91500	34.97	20230313	149700	-17.50	20230719	91500	34.97	20230313	0.14	N	329180	5000	4438 억	6347162	N	N	1	N	N
5	20231130	131218	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123100	400	2	0.33	3677288700	29994	32.23	123000	123400	121000	159500	85900	122700	122600.81	7.15	0	4805	127300	125000	123700	121400	120100	124350	120750	4439	36800	5000	95700	100	1	88773116	109280	-31.04	2.07	12	0.03	-3966.00	59566.00	149700	20230719	-17.77	91500	20230313	34.54	149700	-17.77	20230719	91500	34.54	20230313	149700	-17.77	20230719	91500	34.54	20230313	0.14	N	329180	5000	4438 억	6347162	N	N	1	N	N
6	20231130	121234	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122900	200	2	0.16	3041740900	24824	26.67	123000	123400	121000	159500	85900	122700	122532.26	7.15	0	3191	127300	125000	123700	121400	120100	124350	120750	4439	36800	5000	95700	100	1	88773116	109102	-30.99	2.06	12	0.03	-3966.00	59566.00	149700	20230719	-17.90	91500	20230313	34.32	149700	-17.90	20230719	91500	34.32	20230313	149700	-17.90	20230719	91500	34.32	20230313	0.14	N	329180	5000	4438 억	6347162	N	N	1	N	N
7	20231130	111227	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122600	-100	5	-0.08	2376821500	19410	20.86	123000	123400	121000	159500	85900	122700	122453.45	7.15	0	1169	127300	125000	123700	121400	120100	124350	120750	4439	36800	5000	95700	100	1	88773116	108836	-30.91	2.06	12	0.02	-3966.00	59566.00	149700	20230719	-18.10	91500	20230313	33.99	149700	-18.10	20230719	91500	33.99	20230313	149700	-18.10	20230719	91500	33.99	20230313	0.14	N	329180	5000	4438 억	6347162	N	N	1	N	N
8	20231130	101220	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122200	-500	5	-0.41	1609122900	13122	14.10	123000	123400	121000	159500	85900	122700	122627.87	7.15	0	564	127300	125000	123700	121400	120100	124350	120750	4439	36800	5000	95700	100	1	88773116	108481	-30.81	2.05	12	0.01	-3966.00	59566.00	149700	20230719	-18.37	91500	20230313	33.55	149700	-18.37	20230719	91500	33.55	20230313	149700	-18.37	20230719	91500	33.55	20230313	0.14	N	329180	5000	4438 억	6347162	N	N	1	N	N
9	20231130	091220	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122100	-600	5	-0.49	491103800	4003	4.30	123000	123400	122100	159500	85900	122700	122683.94	7.15	0	-619	127300	125000	123700	121400	120100	124350	120750	4439	36800	5000	95700	100	1	88773116	108392	-30.79	2.05	12	0.00	-3966.00	59566.00	149700	20230719	-18.44	91500	20230313	33.44	149700	-18.44	20230719	91500	33.44	20230313	149700	-18.44	20230719	91500	33.44	20230313	0.14	N	329180	5000	4438 억	6347162	N	N	1	N	N
10	20231129	161214	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122700	-2300	5	-1.84	11468023400	92765	57.34	124500	126000	122400	162500	87500	125000	123626.14	7.15	0	2725	130866	127932	125866	122932	120866	126900	121900	4439	37500	5000	97500	100	1	88773116	108925	-30.94	2.06	12	0.10	-3966.00	59566.00	149700	20230719	-18.04	91500	20230313	34.10	149700	-18.04	20230719	91500	34.10	20230313	149700	-18.04	20230719	91500	34.10	20230313	0.15	N	329180	5000	4438 억	6349164	N	N	1	N	N
11	20231129	151226	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122800	-2200	5	-1.76	10945689500	88510	54.71	124500	126000	122400	162500	87500	125000	123666.12	7.15	0	4193	130866	127932	125866	122932	120866	126900	121900	4439	37500	5000	97500	100	1	88773116	109013	-30.96	2.06	12	0.10	-3966.00	59566.00	149700	20230719	-17.97	91500	20230313	34.21	149700	-17.97	20230719	91500	34.21	20230313	149700	-17.97	20230719	91500	34.21	20230313	0.15	N	329180	5000	4438 억	6349164	N	N	86	N	N
12	20231129	141218	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123200	-1800	5	-1.44	8632827000	69680	43.07	124500	126000	122400	162500	87500	125000	123892.45	7.15	0	3282	130866	127932	125866	122932	120866	126900	121900	4439	37500	5000	97500	100	1	88773116	109368	-31.06	2.07	12	0.08	-3966.00	59566.00	149700	20230719	-17.70	91500	20230313	34.64	149700	-17.70	20230719	91500	34.64	20230313	149700	-17.70	20230719	91500	34.64	20230313	0.15	N	329180	5000	4438 억	6349164	N	N	86	N	N
13	20231129	131219	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123500	-1500	5	-1.20	7592891900	61247	37.86	124500	126000	122400	162500	87500	125000	123971.64	7.15	0	3287	130866	127932	125866	122932	120866	126900	121900	4439	37500	5000	97500	100	1	88773116	109635	-31.14	2.07	12	0.07	-3966.00	59566.00	149700	20230719	-17.50	91500	20230313	34.97	149700	-17.50	20230719	91500	34.97	20230313	149700	-17.50	20230719	91500	34.97	20230313	0.15	N	329180	5000	4438 억	6349164	N	N	86	N	N
14	20231129	121221	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123800	-1200	5	-0.96	6765869000	54562	33.73	124500	126000	122400	162500	87500	125000	124003.30	7.15	0	2545	130866	127932	125866	122932	120866	126900	121900	4439	37500	5000	97500	100	1	88773116	109901	-31.22	2.08	12	0.06	-3966.00	59566.00	149700	20230719	-17.30	91500	20230313	35.30	149700	-17.30	20230719	91500	35.30	20230313	149700	-17.30	20230719	91500	35.30	20230313	0.15	N	329180	5000	4438 억	6349164	N	N	86	N	N
15	20231129	111221	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125000	0	3	0.00	5310815800	42889	26.51	124500	126000	122400	162500	87500	125000	123826.96	7.15	0	3989	130866	127932	125866	122932	120866	126900	121900	4439	37500	5000	97500	100	1	88773116	110966	-31.52	2.10	12	0.05	-3966.00	59566.00	149700	20230719	-16.50	91500	20230313	36.61	149700	-16.50	20230719	91500	36.61	20230313	149700	-16.50	20230719	91500	36.61	20230313	0.15	N	329180	5000	4438 억	6349164	N	N	86	N	N
16	20231129	101219	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123200	-1800	5	-1.44	3681846500	29755	18.39	124500	126000	122400	162500	87500	125000	123738.71	7.15	0	2074	130866	127932	125866	122932	120866	126900	121900	4439	37500	5000	97500	100	1	88773116	109368	-31.06	2.07	12	0.03	-3966.00	59566.00	149700	20230719	-17.70	91500	20230313	34.64	149700	-17.70	20230719	91500	34.64	20230313	149700	-17.70	20230719	91500	34.64	20230313	0.15	N	329180	5000	4438 억	6349164	N	N	86	N	N
17	20231129	091213	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124600	-400	5	-0.32	1005896100	8040	4.97	124500	126000	124500	162500	87500	125000	125111.47	7.15	0	816	130866	127932	125866	122932	120866	126900	121900	4439	37500	5000	97500	100	1	88773116	110611	-31.42	2.09	12	0.01	-3966.00	59566.00	149700	20230719	-16.77	91500	20230313	36.17	149700	-16.77	20230719	91500	36.17	20230313	149700	-16.77	20230719	91500	36.17	20230313	0.15	N	329180	5000	4438 억	6349164	N	N	86	N	N
18	20231128	161213	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125000	800	2	0.64	20490683100	161678	169.71	125600	128800	123800	161400	87000	124200	126738.17	7.15	0	11954	127000	125600	123000	121600	119000	126300	122300	4439	37200	5000	96870	100	1	88773116	110966	-31.52	2.10	12	0.18	-3966.00	59566.00	149700	20230719	-16.50	91500	20230313	36.61	149700	-16.50	20230719	91500	36.61	20230313	149700	-16.50	20230719	91500	36.61	20230313	0.15	N	329180	5000	4438 억	6351260	N	N	86	N	N
19	20231128	151051	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124900	700	2	0.56	19431296700	153199	160.81	125600	128800	123800	161400	87000	124200	126836.99	7.15	0	10907	127000	125600	123000	121600	119000	126300	122300	4439	37200	5000	96870	100	1	88773116	110878	-31.49	2.10	12	0.17	-3966.00	59566.00	149700	20230719	-16.57	91500	20230313	36.50	149700	-16.57	20230719	91500	36.50	20230313	149700	-16.57	20230719	91500	36.50	20230313	0.15	N	329180	5000	4438 억	6351260	N	N	27	N	N
20	20231128	141212	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124800	600	2	0.48	16844253900	132520	139.10	125600	128800	123800	161400	87000	124200	127107.28	7.15	0	6258	127000	125600	123000	121600	119000	126300	122300	4439	37200	5000	96870	100	1	88773116	110789	-31.47	2.10	12	0.15	-3966.00	59566.00	149700	20230719	-16.63	91500	20230313	36.39	149700	-16.63	20230719	91500	36.39	20230313	149700	-16.63	20230719	91500	36.39	20230313	0.15	N	329180	5000	4438 억	6351260	N	N	27	N	N
21	20231128	131205	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128000	3800	2	3.06	13336564300	104639	109.83	125600	128800	123800	161400	87000	124200	127453.13	7.15	0	2661	127000	125600	123000	121600	119000	126300	122300	4439	37200	5000	96870	100	1	88773116	113630	-32.27	2.15	12	0.12	-3966.00	59566.00	149700	20230719	-14.50	91500	20230313	39.89	149700	-14.50	20230719	91500	39.89	20230313	149700	-14.50	20230719	91500	39.89	20230313	0.15	N	329180	5000	4438 억	6351260	N	N	27	N	N
22	20231128	121212	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128000	3800	2	3.06	11787330300	92530	97.12	125600	128800	123800	161400	87000	124200	127389.32	7.15	0	3807	127000	125600	123000	121600	119000	126300	122300	4439	37200	5000	96870	100	1	88773116	113630	-32.27	2.15	12	0.10	-3966.00	59566.00	149700	20230719	-14.50	91500	20230313	39.89	149700	-14.50	20230719	91500	39.89	20230313	149700	-14.50	20230719	91500	39.89	20230313	0.15	N	329180	5000	4438 억	6351260	N	N	27	N	N
23	20231128	111213	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128600	4400	2	3.54	9771169900	76808	80.62	125600	128800	123800	161400	87000	124200	127215.56	7.15	0	3770	127000	125600	123000	121600	119000	126300	122300	4439	37200	5000	96870	100	1	88773116	114162	-32.43	2.16	12	0.09	-3966.00	59566.00	149700	20230719	-14.09	91500	20230313	40.55	149700	-14.09	20230719	91500	40.55	20230313	149700	-14.09	20230719	91500	40.55	20230313	0.15	N	329180	5000	4438 억	6351260	N	N	27	N	N
24	20231128	101207	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127400	3200	2	2.58	6564273100	51781	54.35	125600	128800	123800	161400	87000	124200	126769.97	7.15	0	4764	127000	125600	123000	121600	119000	126300	122300	4439	37200	5000	96870	100	1	88773116	113097	-32.12	2.14	12	0.06	-3966.00	59566.00	149700	20230719	-14.90	91500	20230313	39.23	149700	-14.90	20230719	91500	39.23	20230313	149700	-14.90	20230719	91500	39.23	20230313	0.15	N	329180	5000	4438 억	6351260	N	N	27	N	N
25	20231128	091208	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124600	400	2	0.32	1023050400	8216	8.62	125600	125700	123800	161400	87000	124200	124519.32	7.15	0	-1339	127000	125600	123000	121600	119000	126300	122300	4439	37200	5000	96870	100	1	88773116	110611	-31.42	2.09	12	0.01	-3966.00	59566.00	149700	20230719	-16.77	91500	20230313	36.17	149700	-16.77	20230719	91500	36.17	20230313	149700	-16.77	20230719	91500	36.17	20230313	0.15	N	329180	5000	4438 억	6351260	N	N	27	N	N
26	20231127	161159	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124200	4300	2	3.59	11697115000	95025	132.49	120500	124400	120400	155800	84000	119900	123095.80	7.15	2158	8428	122500	121200	120400	119100	118300	120800	118700	4439	35900	5000	93520	100	1	88773116	110256	-31.32	2.09	12	0.11	-3966.00	59566.00	149700	20230719	-17.03	91500	20230313	35.74	149700	-17.03	20230719	91500	35.74	20230313	149700	-17.03	20230719	91500	35.74	20230313	0.14	N	329180	5000	4438 억	6347212	N	N	27	N	N
27	20231127	151212	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124100	4200	2	3.50	11017928600	89554	124.86	120500	124400	120400	155800	84000	119900	123033.22	7.15	2158	6667	122500	121200	120400	119100	118300	120800	118700	4439	35900	5000	93520	100	1	88773116	110167	-31.29	2.08	12	0.10	-3966.00	59566.00	149700	20230719	-17.10	91500	20230313	35.63	149700	-17.10	20230719	91500	35.63	20230313	149700	-17.10	20230719	91500	35.63	20230313	0.14	N	329180	5000	4438 억	6347212	N	N	3	N	N
28	20231127	141209	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123400	3500	2	2.92	9033435500	73534	102.52	120500	124400	120400	155800	84000	119900	122849.46	7.15	2158	3193	122500	121200	120400	119100	118300	120800	118700	4439	35900	5000	93520	100	1	88773116	109546	-31.11	2.07	12	0.08	-3966.00	59566.00	149700	20230719	-17.57	91500	20230313	34.86	149700	-17.57	20230719	91500	34.86	20230313	149700	-17.57	20230719	91500	34.86	20230313	0.14	N	329180	5000	4438 억	6347212	N	N	3	N	N
29	20231127	131212	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123500	3600	2	3.00	8036935100	65471	91.28	120500	124400	120400	155800	84000	119900	122758.27	7.15	2158	2556	122500	121200	120400	119100	118300	120800	118700	4439	35900	5000	93520	100	1	88773116	109635	-31.14	2.07	12	0.07	-3966.00	59566.00	149700	20230719	-17.50	91500	20230313	34.97	149700	-17.50	20230719	91500	34.97	20230313	149700	-17.50	20230719	91500	34.97	20230313	0.14	N	329180	5000	4438 억	6347212	N	N	3	N	N
30	20231127	121218	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123400	3500	2	2.92	6282178100	51206	71.39	120500	124400	120400	155800	84000	119900	122687.68	7.15	2158	8870	122500	121200	120400	119100	118300	120800	118700	4439	35900	5000	93520	100	1	88773116	109546	-31.11	2.07	12	0.06	-3966.00	59566.00	149700	20230719	-17.57	91500	20230313	34.86	149700	-17.57	20230719	91500	34.86	20230313	149700	-17.57	20230719	91500	34.86	20230313	0.14	N	329180	5000	4438 억	6347212	N	N	3	N	N
31	20231127	111158	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123500	3600	2	3.00	5362559600	43755	61.00	120500	124400	120400	155800	84000	119900	122562.44	7.15	2158	8628	122500	121200	120400	119100	118300	120800	118700	4439	35900	5000	93520	100	1	88773116	109635	-31.14	2.07	12	0.05	-3966.00	59566.00	149700	20230719	-17.50	91500	20230313	34.97	149700	-17.50	20230719	91500	34.97	20230313	149700	-17.50	20230719	91500	34.97	20230313	0.14	N	329180	5000	4438 억	6347212	N	N	3	N	N
32	20231127	101155	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123500	3600	2	3.00	3595984000	29472	41.09	120500	123500	120400	155800	84000	119900	122017.88	7.15	2158	7081	122500	121200	120400	119100	118300	120800	118700	4439	35900	5000	93520	100	1	88773116	109635	-31.14	2.07	12	0.03	-3966.00	59566.00	149700	20230719	-17.50	91500	20230313	34.97	149700	-17.50	20230719	91500	34.97	20230313	149700	-17.50	20230719	91500	34.97	20230313	0.14	N	329180	5000	4438 억	6347212	N	N	3	N	N
33	20231127	091159	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121700	1800	2	1.50	834424200	6895	9.61	120500	121700	120400	155800	84000	119900	121028.56	7.15	2158	1995	122500	121200	120400	119100	118300	120800	118700	4439	35900	5000	93520	100	1	88773116	108037	-30.69	2.04	12	0.01	-3966.00	59566.00	149700	20230719	-18.70	91500	20230313	33.01	149700	-18.70	20230719	91500	33.01	20230313	149700	-18.70	20230719	91500	33.01	20230313	0.14	N	329180	5000	4438 억	6347212	N	N	3	N	N
34	20231124	161152	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119900	-1900	5	-1.56	8607896100	71548	89.85	121700	121700	119600	158300	85300	121800	120309.65	7.16	-52	-9384	125933	123866	122433	120366	118933	123150	119650	4439	36500	5000	95000	100	1	88773116	106439	-30.23	2.01	12	0.08	-3966.00	59566.00	149700	20230719	-19.91	91500	20230313	31.04	149700	-19.91	20230719	91500	31.04	20230313	149700	-19.91	20230719	91500	31.04	20230313	0.15	N	329180	5000	4438 억	6354142	N	N	3	N	N
35	20231124	151200	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120100	-1700	5	-1.40	8002909200	66504	83.52	121700	121700	119600	158300	85300	121800	120336.84	7.16	-52	-7293	125933	123866	122433	120366	118933	123150	119650	4439	36500	5000	95000	100	1	88773116	106617	-30.28	2.02	12	0.07	-3966.00	59566.00	149700	20230719	-19.77	91500	20230313	31.26	149700	-19.77	20230719	91500	31.26	20230313	149700	-19.77	20230719	91500	31.26	20230313	0.15	N	329180	5000	4438 억	6354142	N	N	983	N	N
36	20231124	141157	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120300	-1500	5	-1.23	6840541000	56832	71.37	121700	121700	119600	158300	85300	121800	120363.77	7.16	-52	-5525	125933	123866	122433	120366	118933	123150	119650	4439	36500	5000	95000	100	1	88773116	106794	-30.33	2.02	12	0.06	-3966.00	59566.00	149700	20230719	-19.64	91500	20230313	31.48	149700	-19.64	20230719	91500	31.48	20230313	149700	-19.64	20230719	91500	31.48	20230313	0.15	N	329180	5000	4438 억	6354142	N	N	983	N	N
37	20231124	131154	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121400	-400	5	-0.33	5980940800	49713	62.43	121700	121700	119600	158300	85300	121800	120308.82	7.16	-52	-4210	125933	123866	122433	120366	118933	123150	119650	4439	36500	5000	95000	100	1	88773116	107771	-30.61	2.04	12	0.06	-3966.00	59566.00	149700	20230719	-18.90	91500	20230313	32.68	149700	-18.90	20230719	91500	32.68	20230313	149700	-18.90	20230719	91500	32.68	20230313	0.15	N	329180	5000	4438 억	6354142	N	N	983	N	N
38	20231124	121202	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120000	-1800	5	-1.48	4761435000	39603	49.74	121700	121700	119600	158300	85300	121800	120228.40	7.16	-52	-2881	125933	123866	122433	120366	118933	123150	119650	4439	36500	5000	95000	100	1	88773116	106528	-30.26	2.01	12	0.04	-3966.00	59566.00	149700	20230719	-19.84	91500	20230313	31.15	149700	-19.84	20230719	91500	31.15	20230313	149700	-19.84	20230719	91500	31.15	20230313	0.15	N	329180	5000	4438 억	6354142	N	N	983	N	N
39	20231124	111158	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120300	-1500	5	-1.23	4056621400	33734	42.37	121700	121700	119600	158300	85300	121800	120252.33	7.16	-52	-2664	125933	123866	122433	120366	118933	123150	119650	4439	36500	5000	95000	100	1	88773116	106794	-30.33	2.02	12	0.04	-3966.00	59566.00	149700	20230719	-19.64	91500	20230313	31.48	149700	-19.64	20230719	91500	31.48	20230313	149700	-19.64	20230719	91500	31.48	20230313	0.15	N	329180	5000	4438 억	6354142	N	N	983	N	N
40	20231124	101200	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120600	-1200	5	-0.99	3211681200	26719	33.56	121700	121700	119600	158300	85300	121800	120201.01	7.16	-52	-1203	125933	123866	122433	120366	118933	123150	119650	4439	36500	5000	95000	100	1	88773116	107060	-30.41	2.02	12	0.03	-3966.00	59566.00	149700	20230719	-19.44	91500	20230313	31.80	149700	-19.44	20230719	91500	31.80	20230313	149700	-19.44	20230719	91500	31.80	20230313	0.15	N	329180	5000	4438 억	6354142	N	N	983	N	N
41	20231124	091152	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120600	-1200	5	-0.99	718924800	5973	7.50	121700	121700	119800	158300	85300	121800	120357.84	7.16	-52	578	125933	123866	122433	120366	118933	123150	119650	4439	36500	5000	95000	100	1	88773116	107060	-30.41	2.02	12	0.01	-3966.00	59566.00	149700	20230719	-19.44	91500	20230313	31.80	149700	-19.44	20230719	91500	31.80	20230313	149700	-19.44	20230719	91500	31.80	20230313	0.15	N	329180	5000	4438 억	6354142	N	N	983	N	N
42	20231123	161137	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121800	-1700	5	-1.38	9702494400	79532	52.41	123500	124500	121000	160500	86500	123500	121994.92	7.17	0	-12685	128833	126166	121633	118966	114433	127500	120300	4439	37000	5000	96330	100	1	88773116	108126	-30.71	2.04	12	0.09	-3966.00	59566.00	149700	20230719	-18.64	91500	20230313	33.11	149700	-18.64	20230719	91500	33.11	20230313	149700	-18.64	20230719	91500	33.11	20230313	0.17	N	329180	5000	4438 억	6365560	N	N	983	N	N
43	20231123	151218	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121600	-1900	5	-1.54	8994484000	73714	48.58	123500	124500	121000	160500	86500	123500	122018.65	7.17	0	-11975	128833	126166	121633	118966	114433	127500	120300	4439	37000	5000	96330	100	1	88773116	107948	-30.66	2.04	12	0.08	-3966.00	59566.00	149700	20230719	-18.77	91500	20230313	32.90	149700	-18.77	20230719	91500	32.90	20230313	149700	-18.77	20230719	91500	32.90	20230313	0.17	N	329180	5000	4438 억	6365560	N	N	40	N	N
44	20231123	141219	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121300	-2200	5	-1.78	7478347400	61240	40.36	123500	124500	121000	160500	86500	123500	122115.38	7.17	0	-10543	128833	126166	121633	118966	114433	127500	120300	4439	37000	5000	96330	100	1	88773116	107682	-30.58	2.04	12	0.07	-3966.00	59566.00	149700	20230719	-18.97	91500	20230313	32.57	149700	-18.97	20230719	91500	32.57	20230313	149700	-18.97	20230719	91500	32.57	20230313	0.17	N	329180	5000	4438 억	6365560	N	N	40	N	N
45	20231123	131216	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121600	-1900	5	-1.54	6190728100	50638	33.37	123500	124500	121000	160500	86500	123500	122254.57	7.17	0	-7615	128833	126166	121633	118966	114433	127500	120300	4439	37000	5000	96330	100	1	88773116	107948	-30.66	2.04	12	0.06	-3966.00	59566.00	149700	20230719	-18.77	91500	20230313	32.90	149700	-18.77	20230719	91500	32.90	20230313	149700	-18.77	20230719	91500	32.90	20230313	0.17	N	329180	5000	4438 억	6365560	N	N	40	N	N
46	20231123	121156	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122100	-1400	5	-1.13	5139618500	42001	27.68	123500	124500	121000	160500	86500	123500	122368.93	7.17	0	-5501	128833	126166	121633	118966	114433	127500	120300	4439	37000	5000	96330	100	1	88773116	108392	-30.79	2.05	12	0.05	-3966.00	59566.00	149700	20230719	-18.44	91500	20230313	33.44	149700	-18.44	20230719	91500	33.44	20230313	149700	-18.44	20230719	91500	33.44	20230313	0.17	N	329180	5000	4438 억	6365560	N	N	40	N	N
47	20231123	111228	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122300	-1200	5	-0.97	4263421500	34831	22.95	123500	124500	121000	160500	86500	123500	122403.04	7.17	0	-3279	128833	126166	121633	118966	114433	127500	120300	4439	37000	5000	96330	100	1	88773116	108570	-30.84	2.05	12	0.04	-3966.00	59566.00	149700	20230719	-18.30	91500	20230313	33.66	149700	-18.30	20230719	91500	33.66	20230313	149700	-18.30	20230719	91500	33.66	20230313	0.17	N	329180	5000	4438 억	6365560	N	N	40	N	N
48	20231123	101201	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122100	-1400	5	-1.13	3200486800	26116	17.21	123500	124500	121000	160500	86500	123500	122548.85	7.17	0	-1371	128833	126166	121633	118966	114433	127500	120300	4439	37000	5000	96330	100	1	88773116	108392	-30.79	2.05	12	0.03	-3966.00	59566.00	149700	20230719	-18.44	91500	20230313	33.44	149700	-18.44	20230719	91500	33.44	20230313	149700	-18.44	20230719	91500	33.44	20230313	0.17	N	329180	5000	4438 억	6365560	N	N	40	N	N
49	20231123	091155	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124300	800	2	0.65	569875600	4620	3.04	123500	124300	122500	160500	86500	123500	123349.66	7.17	0	488	128833	126166	121633	118966	114433	127500	120300	4439	37000	5000	96330	100	1	88773116	110345	-31.34	2.09	12	0.01	-3966.00	59566.00	149700	20230719	-16.97	91500	20230313	35.85	149700	-16.97	20230719	91500	35.85	20230313	149700	-16.97	20230719	91500	35.85	20230313	0.17	N	329180	5000	4438 억	6365560	N	N	40	N	N
50	20231122	161112	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123500	5100	2	4.31	18549185600	151479	89.47	118100	124300	117100	153900	82900	118400	122453.18	7.16	0	7820	121400	119900	117300	115800	113200	120650	116550	4439	35500	5000	92350	100	1	88773116	109635	-31.14	2.07	12	0.17	-3966.00	59566.00	149700	20230719	-17.50	91500	20230313	34.97	149700	-17.50	20230719	91500	34.97	20230313	149700	-17.50	20230719	91500	34.97	20230313	0.16	N	329180	5000	4438 억	6352013	N	N	40	N	N
51	20231122	151137	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123700	5300	2	4.48	17770005500	145159	85.74	118100	124300	117100	153900	82900	118400	122418.08	7.16	0	6836	121400	119900	117300	115800	113200	120650	116550	4439	35500	5000	92350	100	1	88773116	109812	-31.19	2.08	12	0.16	-3966.00	59566.00	149700	20230719	-17.37	91500	20230313	35.19	149700	-17.37	20230719	91500	35.19	20230313	149700	-17.37	20230719	91500	35.19	20230313	0.16	N	329180	5000	4438 억	6352013	N	N	6	N	N
52	20231122	141127	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123800	5400	2	4.56	13939184100	114231	67.47	118100	124000	117100	153900	82900	118400	122026.92	7.16	0	7081	121400	119900	117300	115800	113200	120650	116550	4439	35500	5000	92350	100	1	88773116	109901	-31.22	2.08	12	0.13	-3966.00	59566.00	149700	20230719	-17.30	91500	20230313	35.30	149700	-17.30	20230719	91500	35.30	20230313	149700	-17.30	20230719	91500	35.30	20230313	0.16	N	329180	5000	4438 억	6352013	N	N	6	N	N
53	20231122	131204	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122800	4400	2	3.72	12290954100	100850	59.57	118100	124000	117100	153900	82900	118400	121874.30	7.16	0	5348	121400	119900	117300	115800	113200	120650	116550	4439	35500	5000	92350	100	1	88773116	109013	-30.96	2.06	12	0.11	-3966.00	59566.00	149700	20230719	-17.97	91500	20230313	34.21	149700	-17.97	20230719	91500	34.21	20230313	149700	-17.97	20230719	91500	34.21	20230313	0.16	N	329180	5000	4438 억	6352013	N	N	6	N	N
54	20231122	121212	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122900	4500	2	3.80	10982932800	90213	53.28	118100	124000	117100	153900	82900	118400	121745.20	7.16	0	6039	121400	119900	117300	115800	113200	120650	116550	4439	35500	5000	92350	100	1	88773116	109102	-30.99	2.06	12	0.10	-3966.00	59566.00	149700	20230719	-17.90	91500	20230313	34.32	149700	-17.90	20230719	91500	34.32	20230313	149700	-17.90	20230719	91500	34.32	20230313	0.16	N	329180	5000	4438 억	6352013	N	N	6	N	N
55	20231122	111303	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122400	4000	2	3.38	9425685000	77481	45.76	118100	124000	117100	153900	82900	118400	121652.41	7.16	0	7228	121400	119900	117300	115800	113200	120650	116550	4439	35500	5000	92350	100	1	88773116	108658	-30.86	2.05	12	0.09	-3966.00	59566.00	149700	20230719	-18.24	91500	20230313	33.77	149700	-18.24	20230719	91500	33.77	20230313	149700	-18.24	20230719	91500	33.77	20230313	0.16	N	329180	5000	4438 억	6352013	N	N	6	N	N
56	20231122	101224	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121300	2900	2	2.45	4533288300	37671	22.25	118100	121600	117100	153900	82900	118400	120339.97	7.16	0	4921	121400	119900	117300	115800	113200	120650	116550	4439	35500	5000	92350	100	1	88773116	107682	-30.58	2.04	12	0.04	-3966.00	59566.00	149700	20230719	-18.97	91500	20230313	32.57	149700	-18.97	20230719	91500	32.57	20230313	149700	-18.97	20230719	91500	32.57	20230313	0.16	N	329180	5000	4438 억	6352013	N	N	6	N	N
57	20231122	091132	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119900	1500	2	1.27	1247383500	10431	6.16	118100	120600	117100	153900	82900	118400	119586.54	7.16	0	181	121400	119900	117300	115800	113200	120650	116550	4439	35500	5000	92350	100	1	88773116	106439	-30.23	2.01	12	0.01	-3966.00	59566.00	149700	20230719	-19.91	91500	20230313	31.04	149700	-19.91	20230719	91500	31.04	20230313	149700	-19.91	20230719	91500	31.04	20230313	0.16	N	329180	5000	4438 억	6352013	N	N	6	N	N
58	20231121	161127	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118400	3700	2	3.23	19805210200	169155	127.95	114900	118800	114700	149100	80300	114700	117082.39	7.11	0	22516	119166	116932	113766	111532	108366	118050	112650	4439	34400	5000	89460	100	1	88773116	105107	-29.85	1.99	12	0.19	-3966.00	59566.00	149700	20230719	-20.91	91500	20230313	29.40	149700	-20.91	20230719	91500	29.40	20230313	149700	-20.91	20230719	91500	29.40	20230313	0.16	N	329180	5000	4438 억	6309028	N	N	6	N	N
59	20231121	151132	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118700	4000	2	3.49	18835061200	160963	121.75	114900	118800	114700	149100	80300	114700	117014.85	7.11	0	21668	119166	116932	113766	111532	108366	118050	112650	4439	34400	5000	89460	100	1	88773116	105374	-29.93	1.99	12	0.18	-3966.00	59566.00	149700	20230719	-20.71	91500	20230313	29.73	149700	-20.71	20230719	91500	29.73	20230313	149700	-20.71	20230719	91500	29.73	20230313	0.16	N	329180	5000	4438 억	6309028	N	N	317	N	N
60	20231121	141115	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	117600	2900	2	2.53	16018017600	137056	103.67	114900	118800	114700	149100	80300	114700	116872.06	7.11	0	25157	119166	116932	113766	111532	108366	118050	112650	4439	34400	5000	89460	100	1	88773116	104397	-29.65	1.97	12	0.15	-3966.00	59566.00	149700	20230719	-21.44	91500	20230313	28.52	149700	-21.44	20230719	91500	28.52	20230313	149700	-21.44	20230719	91500	28.52	20230313	0.16	N	329180	5000	4438 억	6309028	N	N	317	N	N
61	20231121	131104	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118100	3400	2	2.96	15142712000	129628	98.05	114900	118800	114700	149100	80300	114700	116816.68	7.11	0	26905	119166	116932	113766	111532	108366	118050	112650	4439	34400	5000	89460	100	1	88773116	104841	-29.78	1.98	12	0.15	-3966.00	59566.00	149700	20230719	-21.11	91500	20230313	29.07	149700	-21.11	20230719	91500	29.07	20230313	149700	-21.11	20230719	91500	29.07	20230313	0.16	N	329180	5000	4438 억	6309028	N	N	317	N	N
62	20231121	121106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118200	3500	2	3.05	14003502400	119973	90.75	114900	118800	114700	149100	80300	114700	116722.12	7.11	0	28047	119166	116932	113766	111532	108366	118050	112650	4439	34400	5000	89460	100	1	88773116	104930	-29.80	1.98	12	0.14	-3966.00	59566.00	149700	20230719	-21.04	91500	20230313	29.18	149700	-21.04	20230719	91500	29.18	20230313	149700	-21.04	20230719	91500	29.18	20230313	0.16	N	329180	5000	4438 억	6309028	N	N	317	N	N
63	20231121	111100	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118100	3400	2	2.96	12666833700	108633	82.17	114900	118800	114700	149100	80300	114700	116602.08	7.11	0	32173	119166	116932	113766	111532	108366	118050	112650	4439	34400	5000	89460	100	1	88773116	104841	-29.78	1.98	12	0.12	-3966.00	59566.00	149700	20230719	-21.11	91500	20230313	29.07	149700	-21.11	20230719	91500	29.07	20230313	149700	-21.11	20230719	91500	29.07	20230313	0.16	N	329180	5000	4438 억	6309028	N	N	317	N	N
64	20231121	101033	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116800	2100	2	1.83	8434208300	72731	55.01	114900	116800	114700	149100	80300	114700	115964.42	7.11	0	20888	119166	116932	113766	111532	108366	118050	112650	4439	34400	5000	89460	100	1	88773116	103687	-29.45	1.96	12	0.08	-3966.00	59566.00	149700	20230719	-21.98	91500	20230313	27.65	149700	-21.98	20230719	91500	27.65	20230313	149700	-21.98	20230719	91500	27.65	20230313	0.16	N	329180	5000	4438 억	6309028	N	N	317	N	N
65	20231121	091051	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115300	600	2	0.52	837768300	7269	5.50	114900	115800	114700	149100	80300	114700	115252.21	7.11	0	998	119166	116932	113766	111532	108366	118050	112650	4439	34400	5000	89460	100	1	88773116	102355	-29.07	1.94	12	0.01	-3966.00	59566.00	149700	20230719	-22.98	91500	20230313	26.01	149700	-22.98	20230719	91500	26.01	20230313	149700	-22.98	20230719	91500	26.01	20230313	0.16	N	329180	5000	4438 억	6309028	N	N	317	N	N
66	20231120	161056	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114700	3300	2	2.96	15120528200	132013	313.84	111300	116000	110600	144800	78000	111400	114537.77	7.11	0	11121	113333	112366	111333	110366	109333	111850	109850	4439	33400	5000	86890	100	1	88773116	101823	-28.92	1.93	12	0.15	-3966.00	59566.00	149700	20230719	-23.38	91500	20230313	25.36	149700	-23.38	20230719	91500	25.36	20230313	149700	-23.38	20230719	91500	25.36	20230313	0.15	N	329180	5000	4438 억	6308648	N	N	317	N	N
67	20231120	151107	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115300	3900	2	3.50	14360195800	125389	298.09	111300	116000	110600	144800	78000	111400	114525.16	7.11	0	9714	113333	112366	111333	110366	109333	111850	109850	4439	33400	5000	86890	100	1	88773116	102355	-29.07	1.94	12	0.14	-3966.00	59566.00	149700	20230719	-22.98	91500	20230313	26.01	149700	-22.98	20230719	91500	26.01	20230313	149700	-22.98	20230719	91500	26.01	20230313	0.15	N	329180	5000	4438 억	6308648	N	N	0	N	N
68	20231120	141107	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115100	3700	2	3.32	11928320100	104297	247.95	111300	116000	110600	144800	78000	111400	114368.77	7.11	0	11986	113333	112366	111333	110366	109333	111850	109850	4439	33400	5000	86890	100	1	88773116	102178	-29.02	1.93	12	0.12	-3966.00	59566.00	149700	20230719	-23.11	91500	20230313	25.79	149700	-23.11	20230719	91500	25.79	20230313	149700	-23.11	20230719	91500	25.79	20230313	0.15	N	329180	5000	4438 억	6308648	N	N	0	N	N
69	20231120	131056	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115000	3600	2	3.23	10194981400	89201	212.06	111300	116000	110600	144800	78000	111400	114292.23	7.11	0	13146	113333	112366	111333	110366	109333	111850	109850	4439	33400	5000	86890	100	1	88773116	102089	-29.00	1.93	12	0.10	-3966.00	59566.00	149700	20230719	-23.18	91500	20230313	25.68	149700	-23.18	20230719	91500	25.68	20230313	149700	-23.18	20230719	91500	25.68	20230313	0.15	N	329180	5000	4438 억	6308648	N	N	0	N	N
70	20231120	121103	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114500	3100	2	2.78	8824719900	77272	183.70	111300	116000	110600	144800	78000	111400	114203.33	7.11	0	12201	113333	112366	111333	110366	109333	111850	109850	4439	33400	5000	86890	100	1	88773116	101645	-28.87	1.92	12	0.09	-3966.00	59566.00	149700	20230719	-23.51	91500	20230313	25.14	149700	-23.51	20230719	91500	25.14	20230313	149700	-23.51	20230719	91500	25.14	20230313	0.15	N	329180	5000	4438 억	6308648	N	N	0	N	N
71	20231120	111056	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114200	2800	2	2.51	7416207100	64974	154.46	111300	116000	110600	144800	78000	111400	114141.15	7.11	0	9640	113333	112366	111333	110366	109333	111850	109850	4439	33400	5000	86890	100	1	88773116	101379	-28.79	1.92	12	0.07	-3966.00	59566.00	149700	20230719	-23.71	91500	20230313	24.81	149700	-23.71	20230719	91500	24.81	20230313	149700	-23.71	20230719	91500	24.81	20230313	0.15	N	329180	5000	4438 억	6308648	N	N	0	N	N
72	20231120	101054	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114800	3400	2	3.05	5534453800	48438	115.15	111300	116000	110600	144800	78000	111400	114258.51	7.11	0	11962	113333	112366	111333	110366	109333	111850	109850	4439	33400	5000	86890	100	1	88773116	101912	-28.95	1.93	12	0.05	-3966.00	59566.00	149700	20230719	-23.31	91500	20230313	25.46	149700	-23.31	20230719	91500	25.46	20230313	149700	-23.31	20230719	91500	25.46	20230313	0.15	N	329180	5000	4438 억	6308648	N	N	0	N	N
73	20231120	091106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113100	1700	2	1.53	607405900	5408	12.86	111300	113100	110600	144800	78000	111400	112316.18	7.11	0	955	113333	112366	111333	110366	109333	111850	109850	4439	33400	5000	86890	100	1	88773116	100402	-28.52	1.90	12	0.01	-3966.00	59566.00	149700	20230719	-24.45	91500	20230313	23.61	149700	-24.45	20230719	91500	23.61	20230313	149700	-24.45	20230719	91500	23.61	20230313	0.15	N	329180	5000	4438 억	6308648	N	N	0	N	N
74	20231117	161129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111400	-800	5	-0.71	4660482500	41845	53.24	112200	112300	110300	145800	78600	112200	111374.62	7.11	936	-3616	114600	113400	112000	110800	109400	112700	110100	4439	33600	5000	87510	100	1	88773116	98893	-28.09	1.87	12	0.05	-3966.00	59566.00	149700	20230719	-25.58	91500	20230313	21.75	149700	-25.58	20230719	91500	21.75	20230313	149700	-25.58	20230719	91500	21.75	20230313	0.16	N	329180	5000	4438 억	6313484	N	N	0	N	N
75	20231117	151136	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111300	-900	5	-0.80	4178698400	37521	47.74	112200	112300	110300	145800	78600	112200	111369.59	7.11	936	-3046	114600	113400	112000	110800	109400	112700	110100	4439	33600	5000	87510	100	1	88773116	98804	-28.06	1.87	12	0.04	-3966.00	59566.00	149700	20230719	-25.65	91500	20230313	21.64	149700	-25.65	20230719	91500	21.64	20230313	149700	-25.65	20230719	91500	21.64	20230313	0.16	N	329180	5000	4438 억	6313484	N	N	0	N	N
76	20231117	141129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112000	-200	5	-0.18	3692546800	33163	42.19	112200	112300	110300	145800	78600	112200	111345.38	7.11	936	-1876	114600	113400	112000	110800	109400	112700	110100	4439	33600	5000	87510	100	1	88773116	99426	-28.24	1.88	12	0.04	-3966.00	59566.00	149700	20230719	-25.18	91500	20230313	22.40	149700	-25.18	20230719	91500	22.40	20230313	149700	-25.18	20230719	91500	22.40	20230313	0.16	N	329180	5000	4438 억	6313484	N	N	0	N	N
77	20231117	131127	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111900	-300	5	-0.27	3275693900	29440	37.46	112200	112300	110300	145800	78600	112200	111266.78	7.11	936	-694	114600	113400	112000	110800	109400	112700	110100	4439	33600	5000	87510	100	1	88773116	99337	-28.21	1.88	12	0.03	-3966.00	59566.00	149700	20230719	-25.25	91500	20230313	22.30	149700	-25.25	20230719	91500	22.30	20230313	149700	-25.25	20230719	91500	22.30	20230313	0.16	N	329180	5000	4438 억	6313484	N	N	0	N	N
78	20231117	121129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111900	-300	5	-0.27	2743108300	24684	31.40	112200	112200	110300	145800	78600	112200	111129.00	7.11	936	-521	114600	113400	112000	110800	109400	112700	110100	4439	33600	5000	87510	100	1	88773116	99337	-28.21	1.88	12	0.03	-3966.00	59566.00	149700	20230719	-25.25	91500	20230313	22.30	149700	-25.25	20230719	91500	22.30	20230313	149700	-25.25	20230719	91500	22.30	20230313	0.16	N	329180	5000	4438 억	6313484	N	N	0	N	N
79	20231117	111135	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111600	-600	5	-0.53	2219432000	19991	25.43	112200	112200	110300	145800	78600	112200	111021.56	7.11	936	-434	114600	113400	112000	110800	109400	112700	110100	4439	33600	5000	87510	100	1	88773116	99071	-28.14	1.87	12	0.02	-3966.00	59566.00	149700	20230719	-25.45	91500	20230313	21.97	149700	-25.45	20230719	91500	21.97	20230313	149700	-25.45	20230719	91500	21.97	20230313	0.16	N	329180	5000	4438 억	6313484	N	N	0	N	N
80	20231117	101132	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111100	-1100	5	-0.98	1210305700	10924	13.90	112200	112200	110300	145800	78600	112200	110793.27	7.11	936	-1556	114600	113400	112000	110800	109400	112700	110100	4439	33600	5000	87510	100	1	88773116	98627	-28.01	1.87	12	0.01	-3966.00	59566.00	149700	20230719	-25.78	91500	20230313	21.42	149700	-25.78	20230719	91500	21.42	20230313	149700	-25.78	20230719	91500	21.42	20230313	0.16	N	329180	5000	4438 억	6313484	N	N	0	N	N
81	20231117	091133	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110300	-1900	5	-1.69	302880500	2724	3.47	112200	112200	110300	145800	78600	112200	111189.61	7.11	936	-1117	114600	113400	112000	110800	109400	112700	110100	4439	33600	5000	87510	100	1	88773116	97917	-27.81	1.85	12	0.00	-3966.00	59566.00	149700	20230719	-26.32	91500	20230313	20.55	149700	-26.32	20230719	91500	20.55	20230313	149700	-26.32	20230719	91500	20.55	20230313	0.16	N	329180	5000	4438 억	6313484	N	N	0	N	N
82	20231116	161129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111700	-900	5	-0.80	7208209300	64509	55.31	112300	113200	110600	146300	78900	112600	111739.59	7.12	0	-8506	115533	114066	111733	110266	107933	114800	111000	4439	33700	5000	87820	100	1	88773116	99160	-28.16	1.88	12	0.07	-3966.00	59566.00	149700	20230719	-25.38	91500	20230313	22.08	149700	-25.38	20230719	91500	22.08	20230313	149700	-25.38	20230719	91500	22.08	20230313	0.16	N	329180	5000	4438 억	6318914	N	N	0	N	N
83	20231116	151123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111700	-900	5	-0.80	6748621500	60401	51.79	112300	113200	110600	146300	78900	112600	111730.29	7.12	0	-8205	115533	114066	111733	110266	107933	114800	111000	4439	33700	5000	87820	100	1	88773116	99160	-28.16	1.88	12	0.07	-3966.00	59566.00	149700	20230719	-25.38	91500	20230313	22.08	149700	-25.38	20230719	91500	22.08	20230313	149700	-25.38	20230719	91500	22.08	20230313	0.16	N	329180	5000	4438 억	6318914	N	N	0	N	N
84	20231116	141059	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112200	-400	5	-0.36	6137555500	54940	47.11	112300	113200	110600	146300	78900	112600	111713.79	7.12	0	-8992	115533	114066	111733	110266	107933	114800	111000	4439	33700	5000	87820	100	1	88773116	99603	-28.29	1.88	12	0.06	-3966.00	59566.00	149700	20230719	-25.05	91500	20230313	22.62	149700	-25.05	20230719	91500	22.62	20230313	149700	-25.05	20230719	91500	22.62	20230313	0.16	N	329180	5000	4438 억	6318914	N	N	0	N	N
85	20231116	131123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111100	-1500	5	-1.33	3613500200	32286	27.68	112300	113200	110600	146300	78900	112600	111921.58	7.12	0	-8970	115533	114066	111733	110266	107933	114800	111000	4439	33700	5000	87820	100	1	88773116	98627	-28.01	1.87	12	0.04	-3966.00	59566.00	149700	20230719	-25.78	91500	20230313	21.42	149700	-25.78	20230719	91500	21.42	20230313	149700	-25.78	20230719	91500	21.42	20230313	0.16	N	329180	5000	4438 억	6318914	N	N	0	N	N
86	20231116	121124	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111300	-1300	5	-1.15	3208058900	28639	24.55	112300	113200	110600	146300	78900	112600	112017.14	7.12	0	-8583	115533	114066	111733	110266	107933	114800	111000	4439	33700	5000	87820	100	1	88773116	98804	-28.06	1.87	12	0.03	-3966.00	59566.00	149700	20230719	-25.65	91500	20230313	21.64	149700	-25.65	20230719	91500	21.64	20230313	149700	-25.65	20230719	91500	21.64	20230313	0.16	N	329180	5000	4438 억	6318914	N	N	0	N	N
87	20231116	111123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	-1600	5	-1.42	2793578100	24919	21.37	112300	113200	110600	146300	78900	112600	112106.35	7.12	0	-8277	115533	114066	111733	110266	107933	114800	111000	4439	33700	5000	87820	100	1	88773116	98538	-27.99	1.86	12	0.03	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	149700	-25.85	20230719	91500	21.31	20230313	149700	-25.85	20230719	91500	21.31	20230313	0.16	N	329180	5000	4438 억	6318914	N	N	0	N	N
88	20231116	101123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112300	-300	5	-0.27	608227700	5419	4.65	112300	113000	111600	146300	78900	112600	112239.84	7.12	0	-941	115533	114066	111733	110266	107933	114800	111000	4439	33700	5000	87820	100	1	88773116	99692	-28.32	1.89	12	0.01	-3966.00	59566.00	149700	20230719	-24.98	91500	20230313	22.73	149700	-24.98	20230719	91500	22.73	20230313	149700	-24.98	20230719	91500	22.73	20230313	0.16	N	329180	5000	4438 억	6318914	N	N	0	N	N
89	20231116	091128	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112600	0	3	0.00	0	0	0.00	0	0	0	146300	78900	112600	0.00	7.12	0	0	115533	114066	111733	110266	107933	114800	111000	4439	33700	5000	87820	100	1	88773116	99959	-28.39	1.89	12	0.00	-3966.00	59566.00	149700	20230719	-24.78	91500	20230313	23.06	149700	-24.78	20230719	91500	23.06	20230313	149700	-24.78	20230719	91500	23.06	20230313	0.16	N	329180	5000	4438 억	6318914	N	N	0	N	N
90	20231115	161005	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112600	4000	2	3.68	13005109200	116387	155.90	111500	113200	109400	141100	76100	108600	111739.83	7.14	0	-1640	111133	109866	108733	107466	106333	109300	106900	4439	32500	5000	84700	100	1	88773116	99959	-28.39	1.89	12	0.13	-3966.00	59566.00	149700	20230719	-24.78	91500	20230313	23.06	149700	-24.78	20230719	91500	23.06	20230313	149700	-24.78	20230719	91500	23.06	20230313	0.16	N	329180	5000	4438 억	6334815	N	N	17683	N	N
91	20231115	151144	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112600	4000	2	3.68	12347259300	110543	148.07	111500	113200	109400	141100	76100	108600	111696.44	7.14	0	-3073	111133	109866	108733	107466	106333	109300	106900	4439	32500	5000	84700	100	1	88773116	99959	-28.39	1.89	12	0.12	-3966.00	59566.00	149700	20230719	-24.78	91500	20230313	23.06	149700	-24.78	20230719	91500	23.06	20230313	149700	-24.78	20230719	91500	23.06	20230313	0.16	N	329180	5000	4438 억	6334815	N	N	17683	N	N
92	20231115	141140	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111700	3100	2	2.85	10560892700	94652	126.78	111500	113200	109400	141100	76100	108600	111576.01	7.14	0	-2472	111133	109866	108733	107466	106333	109300	106900	4439	32500	5000	84700	100	1	88773116	99160	-28.16	1.88	12	0.11	-3966.00	59566.00	149700	20230719	-25.38	91500	20230313	22.08	149700	-25.38	20230719	91500	22.08	20230313	149700	-25.38	20230719	91500	22.08	20230313	0.16	N	329180	5000	4438 억	6334815	N	N	17683	N	N
93	20231115	131141	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111700	3100	2	2.85	9331001000	83649	112.04	111500	113200	109400	141100	76100	108600	111549.46	7.14	0	-796	111133	109866	108733	107466	106333	109300	106900	4439	32500	5000	84700	100	1	88773116	99160	-28.16	1.88	12	0.09	-3966.00	59566.00	149700	20230719	-25.38	91500	20230313	22.08	149700	-25.38	20230719	91500	22.08	20230313	149700	-25.38	20230719	91500	22.08	20230313	0.16	N	329180	5000	4438 억	6334815	N	N	17683	N	N
94	20231115	121142	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111700	3100	2	2.85	8464615700	75885	101.64	111500	113200	109400	141100	76100	108600	111545.31	7.14	0	-76	111133	109866	108733	107466	106333	109300	106900	4439	32500	5000	84700	100	1	88773116	99160	-28.16	1.88	12	0.09	-3966.00	59566.00	149700	20230719	-25.38	91500	20230313	22.08	149700	-25.38	20230719	91500	22.08	20230313	149700	-25.38	20230719	91500	22.08	20230313	0.16	N	329180	5000	4438 억	6334815	N	N	17683	N	N
95	20231115	111155	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112300	3700	2	3.41	7228787500	64893	86.92	111500	113200	109400	141100	76100	108600	111395.49	7.14	0	1678	111133	109866	108733	107466	106333	109300	106900	4439	32500	5000	84700	100	1	88773116	99692	-28.32	1.89	12	0.07	-3966.00	59566.00	149700	20230719	-24.98	91500	20230313	22.73	149700	-24.98	20230719	91500	22.73	20230313	149700	-24.98	20230719	91500	22.73	20230313	0.16	N	329180	5000	4438 억	6334815	N	N	17683	N	N
96	20231115	101146	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110500	1900	2	1.75	2999572400	27169	36.39	111500	111600	109400	141100	76100	108600	110404.23	7.14	0	-1231	111133	109866	108733	107466	106333	109300	106900	4439	32500	5000	84700	100	1	88773116	98094	-27.86	1.86	12	0.03	-3966.00	59566.00	149700	20230719	-26.19	91500	20230313	20.77	149700	-26.19	20230719	91500	20.77	20230313	149700	-26.19	20230719	91500	20.77	20230313	0.16	N	329180	5000	4438 억	6334815	N	N	17683	N	N
97	20231115	091135	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110300	1700	2	1.57	745962900	6735	9.02	111500	111600	110200	141100	76100	108600	110759.15	7.14	0	-1219	111133	109866	108733	107466	106333	109300	106900	4439	32500	5000	84700	100	1	88773116	97917	-27.81	1.85	12	0.01	-3966.00	59566.00	149700	20230719	-26.32	91500	20230313	20.55	149700	-26.32	20230719	91500	20.55	20230313	149700	-26.32	20230719	91500	20.55	20230313	0.16	N	329180	5000	4438 억	6334815	N	N	17683	N	N
98	20231114	161118	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108600	500	2	0.46	8099969700	74521	97.18	109400	110000	107600	140500	75700	108100	108694.01	7.12	-26	9160	114566	111332	109666	106432	104766	110500	105600	4439	32400	5000	84310	100	1	88773116	96408	-27.38	1.82	12	0.08	-3966.00	59566.00	149700	20230719	-27.45	91500	20230313	18.69	149700	-27.45	20230719	91500	18.69	20230313	149700	-27.45	20230719	91500	18.69	20230313	0.15	N	329180	5000	4438 억	6322646	N	N	17683	N	N
99	20231114	151125	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108500	400	2	0.37	7649298700	70371	91.77	109400	110000	107600	140500	75700	108100	108699.59	7.12	-26	9556	114566	111332	109666	106432	104766	110500	105600	4439	32400	5000	84310	100	1	88773116	96319	-27.36	1.82	12	0.08	-3966.00	59566.00	149700	20230719	-27.52	91500	20230313	18.58	149700	-27.52	20230719	91500	18.58	20230313	149700	-27.52	20230719	91500	18.58	20230313	0.15	N	329180	5000	4438 억	6322646	N	N	17802	N	N
100	20231114	141121	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108600	500	2	0.46	6134650800	56382	73.52	109400	110000	107600	140500	75700	108100	108805.13	7.12	-26	7086	114566	111332	109666	106432	104766	110500	105600	4439	32400	5000	84310	100	1	88773116	96408	-27.38	1.82	12	0.06	-3966.00	59566.00	149700	20230719	-27.45	91500	20230313	18.69	149700	-27.45	20230719	91500	18.69	20230313	149700	-27.45	20230719	91500	18.69	20230313	0.15	N	329180	5000	4438 억	6322646	N	N	17802	N	N
101	20231114	131123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108000	-100	5	-0.09	5381115500	49426	64.45	109400	110000	107600	140500	75700	108100	108872.16	7.12	-26	5434	114566	111332	109666	106432	104766	110500	105600	4439	32400	5000	84310	100	1	88773116	95875	-27.23	1.81	12	0.06	-3966.00	59566.00	149700	20230719	-27.86	91500	20230313	18.03	149700	-27.86	20230719	91500	18.03	20230313	149700	-27.86	20230719	91500	18.03	20230313	0.15	N	329180	5000	4438 억	6322646	N	N	17802	N	N
102	20231114	121126	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108600	500	2	0.46	3916565300	35874	46.78	109400	110000	108500	140500	75700	108100	109175.60	7.12	-26	1912	114566	111332	109666	106432	104766	110500	105600	4439	32400	5000	84310	100	1	88773116	96408	-27.38	1.82	12	0.04	-3966.00	59566.00	149700	20230719	-27.45	91500	20230313	18.69	149700	-27.45	20230719	91500	18.69	20230313	149700	-27.45	20230719	91500	18.69	20230313	0.15	N	329180	5000	4438 억	6322646	N	N	17802	N	N
103	20231114	111136	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109000	900	2	0.83	3014025900	27572	35.95	109400	110000	108600	140500	75700	108100	109314.74	7.12	-26	-201	114566	111332	109666	106432	104766	110500	105600	4439	32400	5000	84310	100	1	88773116	96763	-27.48	1.83	12	0.03	-3966.00	59566.00	149700	20230719	-27.19	91500	20230313	19.13	149700	-27.19	20230719	91500	19.13	20230313	149700	-27.19	20230719	91500	19.13	20230313	0.15	N	329180	5000	4438 억	6322646	N	N	17802	N	N
104	20231114	101124	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109200	1100	2	1.02	1672733800	15298	19.95	109400	110000	108600	140500	75700	108100	109343.30	7.12	-26	-721	114566	111332	109666	106432	104766	110500	105600	4439	32400	5000	84310	100	1	88773116	96940	-27.53	1.83	12	0.02	-3966.00	59566.00	149700	20230719	-27.05	91500	20230313	19.34	149700	-27.05	20230719	91500	19.34	20230313	149700	-27.05	20230719	91500	19.34	20230313	0.15	N	329180	5000	4438 억	6322646	N	N	17802	N	N
105	20231114	091111	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109800	1700	2	1.57	471826600	4304	5.61	109400	110000	109200	140500	75700	108100	109625.14	7.12	-26	115	114566	111332	109666	106432	104766	110500	105600	4439	32400	5000	84310	100	1	88773116	97473	-27.69	1.84	12	0.00	-3966.00	59566.00	149700	20230719	-26.65	91500	20230313	20.00	149700	-26.65	20230719	91500	20.00	20230313	149700	-26.65	20230719	91500	20.00	20230313	0.15	N	329180	5000	4438 억	6322646	N	N	17802	N	N
106	20231113	161102	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108100	-3300	5	-2.96	8361270100	76555	167.07	111500	112900	108000	144800	78000	111400	109220.34	7.11	0	3928	112800	112100	110700	110000	108600	112450	110350	4439	33400	5000	86890	100	1	88773116	95964	-27.26	1.81	12	0.09	-3966.00	59566.00	149700	20230719	-27.79	91500	20230313	18.14	149700	-27.79	20230719	91500	18.14	20230313	149700	-27.79	20230719	91500	18.14	20230313	0.16	N	329180	5000	4438 억	6309594	N	N	17802	N	N
107	20231113	151057	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108500	-2900	5	-2.60	7252581800	66306	144.70	111500	112900	108100	144800	78000	111400	109380.48	7.11	0	3078	112800	112100	110700	110000	108600	112450	110350	4439	33400	5000	86890	100	1	88773116	96319	-27.36	1.82	12	0.07	-3966.00	59566.00	149700	20230719	-27.52	91500	20230313	18.58	149700	-27.52	20230719	91500	18.58	20230313	149700	-27.52	20230719	91500	18.58	20230313	0.16	N	329180	5000	4438 억	6309594	N	N	1	N	N
108	20231113	141058	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108500	-2900	5	-2.60	5149682900	46971	102.51	111500	112900	108100	144800	78000	111400	109635.37	7.11	0	-3907	112800	112100	110700	110000	108600	112450	110350	4439	33400	5000	86890	100	1	88773116	96319	-27.36	1.82	12	0.05	-3966.00	59566.00	149700	20230719	-27.52	91500	20230313	18.58	149700	-27.52	20230719	91500	18.58	20230313	149700	-27.52	20230719	91500	18.58	20230313	0.16	N	329180	5000	4438 억	6309594	N	N	1	N	N
109	20231113	131056	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109300	-2100	5	-1.89	3105931200	28147	61.43	111500	112900	108900	144800	78000	111400	110346.79	7.11	0	-5231	112800	112100	110700	110000	108600	112450	110350	4439	33400	5000	86890	100	1	88773116	97029	-27.56	1.83	12	0.03	-3966.00	59566.00	149700	20230719	-26.99	91500	20230313	19.45	149700	-26.99	20230719	91500	19.45	20230313	149700	-26.99	20230719	91500	19.45	20230313	0.16	N	329180	5000	4438 억	6309594	N	N	1	N	N
110	20231113	121100	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109500	-1900	5	-1.71	2398164000	21673	47.30	111500	112900	109400	144800	78000	111400	110652.15	7.11	0	-5278	112800	112100	110700	110000	108600	112450	110350	4439	33400	5000	86890	100	1	88773116	97207	-27.61	1.84	12	0.02	-3966.00	59566.00	149700	20230719	-26.85	91500	20230313	19.67	149700	-26.85	20230719	91500	19.67	20230313	149700	-26.85	20230719	91500	19.67	20230313	0.16	N	329180	5000	4438 억	6309594	N	N	1	N	N
111	20231113	111054	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110300	-1100	5	-0.99	1641102600	14782	32.26	111500	112900	110200	144800	78000	111400	111020.34	7.11	0	-4126	112800	112100	110700	110000	108600	112450	110350	4439	33400	5000	86890	100	1	88773116	97917	-27.81	1.85	12	0.02	-3966.00	59566.00	149700	20230719	-26.32	91500	20230313	20.55	149700	-26.32	20230719	91500	20.55	20230313	149700	-26.32	20230719	91500	20.55	20230313	0.16	N	329180	5000	4438 억	6309594	N	N	1	N	N
112	20231113	101053	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110800	-600	5	-0.54	961620900	8629	18.83	111500	112900	110800	144800	78000	111400	111440.60	7.11	0	-2162	112800	112100	110700	110000	108600	112450	110350	4439	33400	5000	86890	100	1	88773116	98361	-27.94	1.86	12	0.01	-3966.00	59566.00	149700	20230719	-25.99	91500	20230313	21.09	149700	-25.99	20230719	91500	21.09	20230313	149700	-25.99	20230719	91500	21.09	20230313	0.16	N	329180	5000	4438 억	6309594	N	N	1	N	N
113	20231113	091101	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111900	500	2	0.45	234565700	2094	4.57	111500	112900	111500	144800	78000	111400	112018.00	7.11	0	-55	112800	112100	110700	110000	108600	112450	110350	4439	33400	5000	86890	100	1	88773116	99337	-28.21	1.88	12	0.00	-3966.00	59566.00	149700	20230719	-25.25	91500	20230313	22.30	149700	-25.25	20230719	91500	22.30	20230313	149700	-25.25	20230719	91500	22.30	20230313	0.16	N	329180	5000	4438 억	6309594	N	N	1	N	N
114	20231110	161114	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111400	500	2	0.45	5062261900	45741	49.29	109800	111400	109300	144100	77700	110900	110671.11	7.09	0	7424	114166	112532	110866	109232	107566	113350	110050	4439	33200	5000	86500	100	1	88773116	98893	-28.09	1.87	12	0.05	-3966.00	59566.00	149700	20230719	-25.58	91500	20230313	21.75	149700	-25.58	20230719	91500	21.75	20230313	149700	-25.58	20230719	91500	21.75	20230313	0.16	N	329180	5000	4438 억	6296721	N	N	1	N	N
115	20231110	151120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110800	-100	5	-0.09	4582605200	41431	44.65	109800	111400	109300	144100	77700	110900	110608.12	7.09	0	6609	114166	112532	110866	109232	107566	113350	110050	4439	33200	5000	86500	100	1	88773116	98361	-27.94	1.86	12	0.05	-3966.00	59566.00	149700	20230719	-25.99	91500	20230313	21.09	149700	-25.99	20230719	91500	21.09	20230313	149700	-25.99	20230719	91500	21.09	20230313	0.16	N	329180	5000	4438 억	6296721	N	N	114	N	N
116	20231110	141104	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110700	-200	5	-0.18	3536058300	31971	34.45	109800	111400	109300	144100	77700	110900	110602.05	7.09	0	4911	114166	112532	110866	109232	107566	113350	110050	4439	33200	5000	86500	100	1	88773116	98272	-27.91	1.86	12	0.04	-3966.00	59566.00	149700	20230719	-26.05	91500	20230313	20.98	149700	-26.05	20230719	91500	20.98	20230313	149700	-26.05	20230719	91500	20.98	20230313	0.16	N	329180	5000	4438 억	6296721	N	N	114	N	N
117	20231110	131106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110200	-700	5	-0.63	2656852400	24033	25.90	109800	111400	109300	144100	77700	110900	110550.18	7.09	0	4258	114166	112532	110866	109232	107566	113350	110050	4439	33200	5000	86500	100	1	88773116	97828	-27.79	1.85	12	0.03	-3966.00	59566.00	149700	20230719	-26.39	91500	20230313	20.44	149700	-26.39	20230719	91500	20.44	20230313	149700	-26.39	20230719	91500	20.44	20230313	0.16	N	329180	5000	4438 억	6296721	N	N	114	N	N
118	20231110	121114	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110000	-900	5	-0.81	2297057200	20767	22.38	109800	111400	109300	144100	77700	110900	110610.93	7.09	0	4481	114166	112532	110866	109232	107566	113350	110050	4439	33200	5000	86500	100	1	88773116	97650	-27.74	1.85	12	0.02	-3966.00	59566.00	149700	20230719	-26.52	91500	20230313	20.22	149700	-26.52	20230719	91500	20.22	20230313	149700	-26.52	20230719	91500	20.22	20230313	0.16	N	329180	5000	4438 억	6296721	N	N	114	N	N
119	20231110	111053	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110400	-500	5	-0.45	1835683800	16585	17.87	109800	111400	109300	144100	77700	110900	110683.38	7.09	0	5475	114166	112532	110866	109232	107566	113350	110050	4439	33200	5000	86500	100	1	88773116	98006	-27.84	1.85	12	0.02	-3966.00	59566.00	149700	20230719	-26.25	91500	20230313	20.66	149700	-26.25	20230719	91500	20.66	20230313	149700	-26.25	20230719	91500	20.66	20230313	0.16	N	329180	5000	4438 억	6296721	N	N	114	N	N
120	20231110	101105	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111400	500	2	0.45	1208518600	10922	11.77	109800	111400	109300	144100	77700	110900	110649.94	7.09	0	5183	114166	112532	110866	109232	107566	113350	110050	4439	33200	5000	86500	100	1	88773116	98893	-28.09	1.87	12	0.01	-3966.00	59566.00	149700	20230719	-25.58	91500	20230313	21.75	149700	-25.58	20230719	91500	21.75	20230313	149700	-25.58	20230719	91500	21.75	20230313	0.16	N	329180	5000	4438 억	6296721	N	N	114	N	N
121	20231110	091047	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110500	-400	5	-0.36	321110700	2912	3.14	109800	110700	109300	144100	77700	110900	110271.53	7.09	0	1780	114166	112532	110866	109232	107566	113350	110050	4439	33200	5000	86500	100	1	88773116	98094	-27.86	1.86	12	0.00	-3966.00	59566.00	149700	20230719	-26.19	91500	20230313	20.77	149700	-26.19	20230719	91500	20.77	20230313	149700	-26.19	20230719	91500	20.77	20230313	0.16	N	329180	5000	4438 억	6296721	N	N	114	N	N
122	20231109	161040	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110900	-100	5	-0.09	10300412200	92736	97.42	110100	112500	109200	144300	77700	111000	111072.53	7.11	0	6255	116866	113932	112366	109432	107866	113150	108650	4439	33300	5000	86580	100	1	88773116	98449	-27.96	1.86	12	0.10	-3966.00	59566.00	149700	20230719	-25.92	91500	20230313	21.20	149700	-25.92	20230719	91500	21.20	20230313	149700	-25.92	20230719	91500	21.20	20230313	0.15	N	329180	5000	4438 억	6310910	N	N	114	N	N
123	20231109	151040	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	0	3	0.00	8506076900	76558	80.43	110100	112500	109200	144300	77700	111000	111106.31	7.11	0	5492	116866	113932	112366	109432	107866	113150	108650	4439	33300	5000	86580	100	1	88773116	98538	-27.99	1.86	12	0.09	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	149700	-25.85	20230719	91500	21.31	20230313	149700	-25.85	20230719	91500	21.31	20230313	0.15	N	329180	5000	4438 억	6310910	N	N	1	N	N
124	20231109	141035	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	0	3	0.00	7411791300	66712	70.08	110100	112500	109200	144300	77700	111000	111101.32	7.11	0	4128	116866	113932	112366	109432	107866	113150	108650	4439	33300	5000	86580	100	1	88773116	98538	-27.99	1.86	12	0.08	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	149700	-25.85	20230719	91500	21.31	20230313	149700	-25.85	20230719	91500	21.31	20230313	0.15	N	329180	5000	4438 억	6310910	N	N	1	N	N
125	20231109	131039	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	0	3	0.00	6323766400	56919	59.80	110100	112500	109200	144300	77700	111000	111101.15	7.11	0	2010	116866	113932	112366	109432	107866	113150	108650	4439	33300	5000	86580	100	1	88773116	98538	-27.99	1.86	12	0.06	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	149700	-25.85	20230719	91500	21.31	20230313	149700	-25.85	20230719	91500	21.31	20230313	0.15	N	329180	5000	4438 억	6310910	N	N	1	N	N
126	20231109	121043	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111900	900	2	0.81	5205748200	46914	49.29	110100	112500	109200	144300	77700	111000	110963.64	7.11	0	1245	116866	113932	112366	109432	107866	113150	108650	4439	33300	5000	86580	100	1	88773116	99337	-28.21	1.88	12	0.05	-3966.00	59566.00	149700	20230719	-25.25	91500	20230313	22.30	149700	-25.25	20230719	91500	22.30	20230313	149700	-25.25	20230719	91500	22.30	20230313	0.15	N	329180	5000	4438 억	6310910	N	N	1	N	N
127	20231109	111038	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111300	300	2	0.27	4222549800	38108	40.03	110100	112500	109200	144300	77700	111000	110804.81	7.11	0	623	116866	113932	112366	109432	107866	113150	108650	4439	33300	5000	86580	100	1	88773116	98804	-28.06	1.87	12	0.04	-3966.00	59566.00	149700	20230719	-25.65	91500	20230313	21.64	149700	-25.65	20230719	91500	21.64	20230313	149700	-25.65	20230719	91500	21.64	20230313	0.15	N	329180	5000	4438 억	6310910	N	N	1	N	N
128	20231109	101032	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109500	-1500	5	-1.35	2482809900	22427	23.56	110100	112500	109400	144300	77700	111000	110706.29	7.11	0	-1848	116866	113932	112366	109432	107866	113150	108650	4439	33300	5000	86580	100	1	88773116	97207	-27.61	1.84	12	0.03	-3966.00	59566.00	149700	20230719	-26.85	91500	20230313	19.67	149700	-26.85	20230719	91500	19.67	20230313	149700	-26.85	20230719	91500	19.67	20230313	0.15	N	329180	5000	4438 억	6310910	N	N	1	N	N
129	20231109	091041	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112000	1000	2	0.90	511455700	4597	4.83	110100	112500	110100	144300	77700	111000	111258.58	7.11	0	1875	116866	113932	112366	109432	107866	113150	108650	4439	33300	5000	86580	100	1	88773116	99426	-28.24	1.88	12	0.01	-3966.00	59566.00	149700	20230719	-25.18	91500	20230313	22.40	149700	-25.18	20230719	91500	22.40	20230313	149700	-25.18	20230719	91500	22.40	20230313	0.15	N	329180	5000	4438 억	6310910	N	N	1	N	N
130	20231108	161031	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	-2900	5	-2.55	10461813300	93446	131.75	115300	115300	110800	148000	79800	113900	111956.94	7.15	0	-17966	117033	115466	113733	112166	110433	114600	111300	4439	34100	5000	88840	100	1	88773116	98538	-27.99	1.86	12	0.11	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	149700	-25.85	20230719	91500	21.31	20230313	149700	-25.85	20230719	91500	21.31	20230313	0.15	N	329180	5000	4438 억	6347583	N	N	1	N	N
131	20231108	151036	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	-2900	5	-2.55	9571630000	85429	120.45	115300	115300	110800	148000	79800	113900	112041.93	7.15	0	-19571	117033	115466	113733	112166	110433	114600	111300	4439	34100	5000	88840	100	1	88773116	98538	-27.99	1.86	12	0.10	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	149700	-25.85	20230719	91500	21.31	20230313	149700	-25.85	20230719	91500	21.31	20230313	0.15	N	329180	5000	4438 억	6347583	N	N	169	N	N
132	20231108	141029	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111900	-2000	5	-1.76	7692191100	68574	96.68	115300	115300	110800	148000	79800	113900	112173.58	7.15	0	-12783	117033	115466	113733	112166	110433	114600	111300	4439	34100	5000	88840	100	1	88773116	99337	-28.21	1.88	12	0.08	-3966.00	59566.00	149700	20230719	-25.25	91500	20230313	22.30	149700	-25.25	20230719	91500	22.30	20230313	149700	-25.25	20230719	91500	22.30	20230313	0.15	N	329180	5000	4438 억	6347583	N	N	169	N	N
133	20231108	131027	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111400	-2500	5	-2.19	6450286500	57449	81.00	115300	115300	110800	148000	79800	113900	112278.48	7.15	0	-11387	117033	115466	113733	112166	110433	114600	111300	4439	34100	5000	88840	100	1	88773116	98893	-28.09	1.87	12	0.06	-3966.00	59566.00	149700	20230719	-25.58	91500	20230313	21.75	149700	-25.58	20230719	91500	21.75	20230313	149700	-25.58	20230719	91500	21.75	20230313	0.15	N	329180	5000	4438 억	6347583	N	N	169	N	N
134	20231108	121024	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111700	-2200	5	-1.93	5435206700	48364	68.19	115300	115300	110800	148000	79800	113900	112381.25	7.15	0	-10446	117033	115466	113733	112166	110433	114600	111300	4439	34100	5000	88840	100	1	88773116	99160	-28.16	1.88	12	0.05	-3966.00	59566.00	149700	20230719	-25.38	91500	20230313	22.08	149700	-25.38	20230719	91500	22.08	20230313	149700	-25.38	20230719	91500	22.08	20230313	0.15	N	329180	5000	4438 억	6347583	N	N	169	N	N
135	20231108	111032	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	-2900	5	-2.55	4532027800	40272	56.78	115300	115300	110800	148000	79800	113900	112535.45	7.15	0	-9801	117033	115466	113733	112166	110433	114600	111300	4439	34100	5000	88840	100	1	88773116	98538	-27.99	1.86	12	0.05	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	149700	-25.85	20230719	91500	21.31	20230313	149700	-25.85	20230719	91500	21.31	20230313	0.15	N	329180	5000	4438 억	6347583	N	N	169	N	N
136	20231108	101029	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111800	-2100	5	-1.84	3131733900	27701	39.06	115300	115300	111500	148000	79800	113900	113054.90	7.15	0	-10748	117033	115466	113733	112166	110433	114600	111300	4439	34100	5000	88840	100	1	88773116	99248	-28.19	1.88	12	0.03	-3966.00	59566.00	149700	20230719	-25.32	91500	20230313	22.19	149700	-25.32	20230719	91500	22.19	20230313	149700	-25.32	20230719	91500	22.19	20230313	0.15	N	329180	5000	4438 억	6347583	N	N	169	N	N
137	20231108	091029	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113400	-500	5	-0.44	1268349600	11137	15.70	115300	115300	113000	148000	79800	113900	113886.11	7.15	0	-7014	117033	115466	113733	112166	110433	114600	111300	4439	34100	5000	88840	100	1	88773116	100669	-28.59	1.90	12	0.01	-3966.00	59566.00	149700	20230719	-24.25	91500	20230313	23.93	149700	-24.25	20230719	91500	23.93	20230313	149700	-24.25	20230719	91500	23.93	20230313	0.15	N	329180	5000	4438 억	6347583	N	N	169	N	N
138	20231107	161029	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113900	-1900	5	-1.64	8026780500	70696	40.93	115300	115300	112000	150500	81100	115800	113539.31	7.16	0	-541	118533	117166	114533	113166	110533	117850	113850	4439	34700	5000	90320	100	1	88773116	101113	-28.72	1.91	12	0.08	-3966.00	59566.00	149700	20230719	-23.91	91500	20230313	24.48	149700	-23.91	20230719	91500	24.48	20230313	149700	-23.91	20230719	91500	24.48	20230313	0.16	N	329180	5000	4438 억	6352809	N	N	169	N	N
139	20231107	151032	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113900	-1900	5	-1.64	7392091100	65123	37.70	115300	115300	112000	150500	81100	115800	113509.68	7.16	0	-1592	118533	117166	114533	113166	110533	117850	113850	4439	34700	5000	90320	100	1	88773116	101113	-28.72	1.91	12	0.07	-3966.00	59566.00	149700	20230719	-23.91	91500	20230313	24.48	149700	-23.91	20230719	91500	24.48	20230313	149700	-23.91	20230719	91500	24.48	20230313	0.16	N	329180	5000	4438 억	6352809	N	N	290	N	N
140	20231107	141033	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112700	-3100	5	-2.68	6169005800	54326	31.45	115300	115300	112000	150500	81100	115800	113555.31	7.16	0	-2169	118533	117166	114533	113166	110533	117850	113850	4439	34700	5000	90320	100	1	88773116	100047	-28.42	1.89	12	0.06	-3966.00	59566.00	149700	20230719	-24.72	91500	20230313	23.17	149700	-24.72	20230719	91500	23.17	20230313	149700	-24.72	20230719	91500	23.17	20230313	0.16	N	329180	5000	4438 억	6352809	N	N	290	N	N
141	20231107	131035	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113200	-2600	5	-2.25	5499768300	48401	28.02	115300	115300	112000	150500	81100	115800	113629.23	7.16	0	-654	118533	117166	114533	113166	110533	117850	113850	4439	34700	5000	90320	100	1	88773116	100491	-28.54	1.90	12	0.05	-3966.00	59566.00	149700	20230719	-24.38	91500	20230313	23.72	149700	-24.38	20230719	91500	23.72	20230313	149700	-24.38	20230719	91500	23.72	20230313	0.16	N	329180	5000	4438 억	6352809	N	N	290	N	N
142	20231107	121028	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112500	-3300	5	-2.85	4501468300	39532	22.89	115300	115300	112000	150500	81100	115800	113868.97	7.16	0	1559	118533	117166	114533	113166	110533	117850	113850	4439	34700	5000	90320	100	1	88773116	99870	-28.37	1.89	12	0.04	-3966.00	59566.00	149700	20230719	-24.85	91500	20230313	22.95	149700	-24.85	20230719	91500	22.95	20230313	149700	-24.85	20230719	91500	22.95	20230313	0.16	N	329180	5000	4438 억	6352809	N	N	290	N	N
143	20231107	111028	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113900	-1900	5	-1.64	3392624700	29714	17.20	115300	115300	112000	150500	81100	115800	114175.97	7.16	0	2011	118533	117166	114533	113166	110533	117850	113850	4439	34700	5000	90320	100	1	88773116	101113	-28.72	1.91	12	0.03	-3966.00	59566.00	149700	20230719	-23.91	91500	20230313	24.48	149700	-23.91	20230719	91500	24.48	20230313	149700	-23.91	20230719	91500	24.48	20230313	0.16	N	329180	5000	4438 억	6352809	N	N	290	N	N
144	20231107	101040	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114100	-1700	5	-1.47	2517788100	22058	12.77	115300	115300	112000	150500	81100	115800	114143.99	7.16	0	2945	118533	117166	114533	113166	110533	117850	113850	4439	34700	5000	90320	100	1	88773116	101290	-28.77	1.92	12	0.02	-3966.00	59566.00	149700	20230719	-23.78	91500	20230313	24.70	149700	-23.78	20230719	91500	24.70	20230313	149700	-23.78	20230719	91500	24.70	20230313	0.16	N	329180	5000	4438 억	6352809	N	N	290	N	N
145	20231107	091016	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114300	-1500	5	-1.30	573993400	5043	2.92	115300	115300	112000	150500	81100	115800	113819.83	7.16	0	367	118533	117166	114533	113166	110533	117850	113850	4439	34700	5000	90320	100	1	88773116	101468	-28.82	1.92	12	0.01	-3966.00	59566.00	149700	20230719	-23.65	91500	20230313	24.92	149700	-23.65	20230719	91500	24.92	20230313	149700	-23.65	20230719	91500	24.92	20230313	0.16	N	329180	5000	4438 억	6352809	N	N	290	N	N
146	20231106	161004	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115800	4400	2	3.95	19759027500	172542	200.39	114700	115900	111900	144800	78000	111400	114499.65	7.15	0	507	115733	113566	110733	108566	105733	114650	109650	4439	33400	5000	86890	100	1	88773116	102799	-29.20	1.94	12	0.19	-3966.00	59566.00	149700	20230719	-22.65	91500	20230313	26.56	149700	-22.65	20230719	91500	26.56	20230313	149700	-22.65	20230719	91500	26.56	20230313	0.18	Y	329180	5000	4438 억	6344936	N	N	253	N	N
147	20231106	151011	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114600	3200	2	2.87	16983095000	148512	172.48	114700	115900	111900	144800	78000	111400	114355.06	7.15	0	-2755	115733	113566	110733	108566	105733	114650	109650	4439	33400	5000	86890	100	1	88773116	101734	-28.90	1.92	12	0.17	-3966.00	59566.00	149700	20230719	-23.45	91500	20230313	25.25	149700	-23.45	20230719	91500	25.25	20230313	149700	-23.45	20230719	91500	25.25	20230313	0.18	Y	329180	5000	4438 억	6344936	N	N	21405	N	N
148	20231106	141005	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114600	3200	2	2.87	14948023000	130742	151.85	114700	115900	111900	144800	78000	111400	114332.24	7.15	0	2066	115733	113566	110733	108566	105733	114650	109650	4439	33400	5000	86890	100	1	88773116	101734	-28.90	1.92	12	0.15	-3966.00	59566.00	149700	20230719	-23.45	91500	20230313	25.25	149700	-23.45	20230719	91500	25.25	20230313	149700	-23.45	20230719	91500	25.25	20230313	0.18	Y	329180	5000	4438 억	6344936	N	N	21405	N	N
149	20231106	131015	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115500	4100	2	3.68	12591176800	110293	128.10	114700	115500	111900	144800	78000	111400	114161.18	7.15	0	4530	115733	113566	110733	108566	105733	114650	109650	4439	33400	5000	86890	100	1	88773116	102533	-29.12	1.94	12	0.12	-3966.00	59566.00	149700	20230719	-22.85	91500	20230313	26.23	149700	-22.85	20230719	91500	26.23	20230313	149700	-22.85	20230719	91500	26.23	20230313	0.18	Y	329180	5000	4438 억	6344936	N	N	21405	N	N
150	20231106	121012	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114900	3500	2	3.14	9510276600	83550	97.04	114700	114900	111900	144800	78000	111400	113827.40	7.15	0	-94	115733	113566	110733	108566	105733	114650	109650	4439	33400	5000	86890	100	1	88773116	102000	-28.97	1.93	12	0.09	-3966.00	59566.00	149700	20230719	-23.25	91500	20230313	25.57	149700	-23.25	20230719	91500	25.57	20230313	149700	-23.25	20230719	91500	25.57	20230313	0.18	Y	329180	5000	4438 억	6344936	N	N	21405	N	N
151	20231106	111009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114300	2900	2	2.60	6707762200	59027	68.55	114700	114800	111900	144800	78000	111400	113638.92	7.15	0	1172	115733	113566	110733	108566	105733	114650	109650	4439	33400	5000	86890	100	1	88773116	101468	-28.82	1.92	12	0.07	-3966.00	59566.00	149700	20230719	-23.65	91500	20230313	24.92	149700	-23.65	20230719	91500	24.92	20230313	149700	-23.65	20230719	91500	24.92	20230313	0.18	Y	329180	5000	4438 억	6344936	N	N	21405	N	N
152	20231106	100945	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113600	2200	2	1.97	3467283600	30582	35.52	114700	114800	111900	144800	78000	111400	113376.68	7.15	0	-4768	115733	113566	110733	108566	105733	114650	109650	4439	33400	5000	86890	100	1	88773116	100846	-28.64	1.91	12	0.03	-3966.00	59566.00	149700	20230719	-24.11	91500	20230313	24.15	149700	-24.11	20230719	91500	24.15	20230313	149700	-24.11	20230719	91500	24.15	20230313	0.18	Y	329180	5000	4438 억	6344936	N	N	21405	N	N
153	20231106	091009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113500	2100	2	1.89	1212181100	10687	12.41	114700	114800	111900	144800	78000	111400	113425.95	7.15	0	-1989	115733	113566	110733	108566	105733	114650	109650	4439	33400	5000	86890	100	1	88773116	100757	-28.62	1.91	12	0.01	-3966.00	59566.00	149700	20230719	-24.18	91500	20230313	24.04	149700	-24.18	20230719	91500	24.04	20230313	149700	-24.18	20230719	91500	24.04	20230313	0.18	Y	329180	5000	4438 억	6344936	N	N	21405	N	N
154	20231103	160957	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111400	3200	2	2.96	9514247700	86060	74.41	108800	112900	107900	140600	75800	108200	110553.04	7.15	0	-305	111600	109900	107100	105400	102600	110750	106250	4439	32400	5000	84390	100	1	88773116	98893	-28.09	1.87	12	0.10	-3966.00	59566.00	149700	20230719	-25.58	91500	20230313	21.75	149700	-25.58	20230719	91500	21.75	20230313	149700	-25.58	20230719	91500	21.75	20230313	0.18	Y	329180	5000	4438 억	6348678	N	N	21405	N	N
155	20231103	150952	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111900	3700	2	3.42	9099050100	82336	71.19	108800	112900	107900	140600	75800	108200	110511.20	7.15	0	-486	111600	109900	107100	105400	102600	110750	106250	4439	32400	5000	84390	100	1	88773116	99337	-28.21	1.88	12	0.09	-3966.00	59566.00	149700	20230719	-25.25	91500	20230313	22.30	149700	-25.25	20230719	91500	22.30	20230313	149700	-25.25	20230719	91500	22.30	20230313	0.18	Y	329180	5000	4438 억	6348678	N	N	25313	N	N
156	20231103	140954	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112200	4000	2	3.70	7844724800	71155	61.52	108800	112900	107900	140600	75800	108200	110248.40	7.15	0	3782	111600	109900	107100	105400	102600	110750	106250	4439	32400	5000	84390	100	1	88773116	99603	-28.29	1.88	12	0.08	-3966.00	59566.00	149700	20230719	-25.05	91500	20230313	22.62	149700	-25.05	20230719	91500	22.62	20230313	149700	-25.05	20230719	91500	22.62	20230313	0.18	Y	329180	5000	4438 억	6348678	N	N	25313	N	N
157	20231103	130953	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110200	2000	2	1.85	5485001200	50023	43.25	108800	110500	107900	140600	75800	108200	109649.59	7.15	0	-173	111600	109900	107100	105400	102600	110750	106250	4439	32400	5000	84390	100	1	88773116	97828	-27.79	1.85	12	0.06	-3966.00	59566.00	149700	20230719	-26.39	91500	20230313	20.44	149700	-26.39	20230719	91500	20.44	20230313	149700	-26.39	20230719	91500	20.44	20230313	0.18	Y	329180	5000	4438 억	6348678	N	N	25313	N	N
158	20231103	120950	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110300	2100	2	1.94	4184052900	38217	33.04	108800	110500	107900	140600	75800	108200	109481.46	7.15	0	-4518	111600	109900	107100	105400	102600	110750	106250	4439	32400	5000	84390	100	1	88773116	97917	-27.81	1.85	12	0.04	-3966.00	59566.00	149700	20230719	-26.32	91500	20230313	20.55	149700	-26.32	20230719	91500	20.55	20230313	149700	-26.32	20230719	91500	20.55	20230313	0.18	Y	329180	5000	4438 억	6348678	N	N	25313	N	N
159	20231103	111000	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110400	2200	2	2.03	3372806900	30872	26.69	108800	110400	107900	140600	75800	108200	109251.32	7.15	0	-3605	111600	109900	107100	105400	102600	110750	106250	4439	32400	5000	84390	100	1	88773116	98006	-27.84	1.85	12	0.03	-3966.00	59566.00	149700	20230719	-26.25	91500	20230313	20.66	149700	-26.25	20230719	91500	20.66	20230313	149700	-26.25	20230719	91500	20.66	20230313	0.18	Y	329180	5000	4438 억	6348678	N	N	25313	N	N
160	20231103	100941	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109200	1000	2	0.92	2338350900	21460	18.55	108800	110300	107900	140600	75800	108200	108963.23	7.15	0	-2815	111600	109900	107100	105400	102600	110750	106250	4439	32400	5000	84390	100	1	88773116	96940	-27.53	1.83	12	0.02	-3966.00	59566.00	149700	20230719	-27.05	91500	20230313	19.34	149700	-27.05	20230719	91500	19.34	20230313	149700	-27.05	20230719	91500	19.34	20230313	0.18	Y	329180	5000	4438 억	6348678	N	N	25313	N	N
161	20231103	090946	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109100	900	2	0.83	850288300	7782	6.73	108800	110300	108500	140600	75800	108200	109263.47	7.15	0	-1176	111600	109900	107100	105400	102600	110750	106250	4439	32400	5000	84390	100	1	88773116	96851	-27.51	1.83	12	0.01	-3966.00	59566.00	149700	20230719	-27.12	91500	20230313	19.23	149700	-27.12	20230719	91500	19.23	20230313	149700	-27.12	20230719	91500	19.23	20230313	0.18	Y	329180	5000	4438 억	6348678	N	N	25313	N	N
162	20231102	160946	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108200	5400	2	5.25	12338688200	115072	125.84	104500	108800	104300	133600	72000	102800	107225.34	7.17	0	-11578	104666	103732	102966	102032	101266	104200	102500	4439	30800	5000	80180	100	1	88773116	96053	-27.28	1.82	12	0.13	-3966.00	59566.00	149700	20230719	-27.72	91500	20230313	18.25	149700	-27.72	20230719	91500	18.25	20230313	149700	-27.72	20230719	91500	18.25	20230313	0.18	Y	329180	5000	4438 억	6365072	N	N	25313	N	N
163	20231102	150957	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108100	5300	2	5.16	11496750900	107293	117.34	104500	108800	104300	133600	72000	102800	107152.85	7.17	0	-9943	104666	103732	102966	102032	101266	104200	102500	4439	30800	5000	80180	100	1	88773116	95964	-27.26	1.81	12	0.12	-3966.00	59566.00	149700	20230719	-27.79	91500	20230313	18.14	149700	-27.79	20230719	91500	18.14	20230313	149700	-27.79	20230719	91500	18.14	20230313	0.18	Y	329180	5000	4438 억	6365072	N	N	28574	N	N
164	20231102	140943	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108200	5400	2	5.25	9654925600	90289	98.74	104500	108800	104300	133600	72000	102800	106933.58	7.17	0	-5024	104666	103732	102966	102032	101266	104200	102500	4439	30800	5000	80180	100	1	88773116	96053	-27.28	1.82	12	0.10	-3966.00	59566.00	149700	20230719	-27.72	91500	20230313	18.25	149700	-27.72	20230719	91500	18.25	20230313	149700	-27.72	20230719	91500	18.25	20230313	0.18	Y	329180	5000	4438 억	6365072	N	N	28574	N	N
165	20231102	130945	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108400	5600	2	5.45	8268175800	77498	84.75	104500	108400	104300	133600	72000	102800	106688.89	7.17	0	-433	104666	103732	102966	102032	101266	104200	102500	4439	30800	5000	80180	100	1	88773116	96230	-27.33	1.82	12	0.09	-3966.00	59566.00	149700	20230719	-27.59	91500	20230313	18.47	149700	-27.59	20230719	91500	18.47	20230313	149700	-27.59	20230719	91500	18.47	20230313	0.18	Y	329180	5000	4438 억	6365072	N	N	28574	N	N
166	20231102	120943	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	107400	4600	2	4.47	7027264700	65996	72.17	104500	107500	104300	133600	72000	102800	106480.16	7.17	0	1909	104666	103732	102966	102032	101266	104200	102500	4439	30800	5000	80180	100	1	88773116	95342	-27.08	1.80	12	0.07	-3966.00	59566.00	149700	20230719	-28.26	91500	20230313	17.38	149700	-28.26	20230719	91500	17.38	20230313	149700	-28.26	20230719	91500	17.38	20230313	0.18	Y	329180	5000	4438 억	6365072	N	N	28574	N	N
167	20231102	110940	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	107000	4200	2	4.09	5893404700	55417	60.60	104500	107300	104300	133600	72000	102800	106346.51	7.17	0	4300	104666	103732	102966	102032	101266	104200	102500	4439	30800	5000	80180	100	1	88773116	94987	-26.98	1.80	12	0.06	-3966.00	59566.00	149700	20230719	-28.52	91500	20230313	16.94	149700	-28.52	20230719	91500	16.94	20230313	149700	-28.52	20230719	91500	16.94	20230313	0.18	Y	329180	5000	4438 억	6365072	N	N	28574	N	N
168	20231102	100942	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	106500	3700	2	3.60	3328700200	31442	34.39	104500	107000	104300	133600	72000	102800	105867.95	7.17	0	2943	104666	103732	102966	102032	101266	104200	102500	4439	30800	5000	80180	100	1	88773116	94543	-26.85	1.79	12	0.04	-3966.00	59566.00	149700	20230719	-28.86	91500	20230313	16.39	149700	-28.86	20230719	91500	16.39	20230313	149700	-28.86	20230719	91500	16.39	20230313	0.18	Y	329180	5000	4438 억	6365072	N	N	28574	N	N
169	20231102	090948	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	105000	2200	2	2.14	808435600	7690	8.41	104500	105700	104300	133600	72000	102800	105128.17	7.17	0	416	104666	103732	102966	102032	101266	104200	102500	4439	30800	5000	80180	100	1	88773116	93212	-26.48	1.76	12	0.01	-3966.00	59566.00	149700	20230719	-29.86	91500	20230313	14.75	149700	-29.86	20230719	91500	14.75	20230313	149700	-29.86	20230719	91500	14.75	20230313	0.18	Y	329180	5000	4438 억	6365072	N	N	28574	N	N
170	20231101	160939	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	102800	700	2	0.69	9397056700	91221	53.98	102200	103900	102200	132700	71500	102100	103014.67	7.16	0	-6809	111700	106900	104200	99400	96700	105550	98050	4439	30600	5000	79630	100	1	88773116	91259	-25.92	1.73	12	0.10	-3966.00	59566.00	149700	20230719	-31.33	91500	20230313	12.35	149700	-31.33	20230719	91500	12.35	20230313	149700	-31.33	20230719	91500	12.35	20230313	0.17	Y	329180	5000	4438 억	6351906	N	N	28574	N	N
171	20231101	150940	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	102400	300	2	0.29	8830004100	85704	50.71	102200	103900	102200	132700	71500	102100	103029.08	7.16	0	-7581	111700	106900	104200	99400	96700	105550	98050	4439	30600	5000	79630	100	1	88773116	90904	-25.82	1.72	12	0.10	-3966.00	59566.00	149700	20230719	-31.60	91500	20230313	11.91	149700	-31.60	20230719	91500	11.91	20230313	149700	-31.60	20230719	91500	11.91	20230313	0.17	Y	329180	5000	4438 억	6351906	N	N	33236	N	N
172	20231101	140931	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	102600	500	2	0.49	7291498800	70707	41.84	102200	103900	102200	132700	71500	102100	103122.73	7.16	0	-6582	111700	106900	104200	99400	96700	105550	98050	4439	30600	5000	79630	100	1	88773116	91081	-25.87	1.72	12	0.08	-3966.00	59566.00	149700	20230719	-31.46	91500	20230313	12.13	149700	-31.46	20230719	91500	12.13	20230313	149700	-31.46	20230719	91500	12.13	20230313	0.17	Y	329180	5000	4438 억	6351906	N	N	33236	N	N
173	20231101	130939	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	103000	900	2	0.88	6239933300	60474	35.78	102200	103900	102200	132700	71500	102100	103183.74	7.16	0	-7178	111700	106900	104200	99400	96700	105550	98050	4439	30600	5000	79630	100	1	88773116	91436	-25.97	1.73	12	0.07	-3966.00	59566.00	149700	20230719	-31.20	91500	20230313	12.57	149700	-31.20	20230719	91500	12.57	20230313	149700	-31.20	20230719	91500	12.57	20230313	0.17	Y	329180	5000	4438 억	6351906	N	N	33236	N	N
174	20231101	121002	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	103200	1100	2	1.08	5170414500	50085	29.64	102200	103900	102200	132700	71500	102100	103232.79	7.16	0	-8440	111700	106900	104200	99400	96700	105550	98050	4439	30600	5000	79630	100	1	88773116	91614	-26.02	1.73	12	0.06	-3966.00	59566.00	149700	20230719	-31.06	91500	20230313	12.79	149700	-31.06	20230719	91500	12.79	20230313	149700	-31.06	20230719	91500	12.79	20230313	0.17	Y	329180	5000	4438 억	6351906	N	N	33236	N	N
175	20231101	111009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	102600	500	2	0.49	4466141700	43240	25.59	102200	103900	102200	132700	71500	102100	103287.27	7.16	0	-9043	111700	106900	104200	99400	96700	105550	98050	4439	30600	5000	79630	100	1	88773116	91081	-25.87	1.72	12	0.05	-3966.00	59566.00	149700	20230719	-31.46	91500	20230313	12.13	149700	-31.46	20230719	91500	12.13	20230313	149700	-31.46	20230719	91500	12.13	20230313	0.17	Y	329180	5000	4438 억	6351906	N	N	33236	N	N
176	20231101	100953	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	103400	1300	2	1.27	3171594500	30699	18.16	102200	103900	102200	132700	71500	102100	103312.63	7.16	0	-6767	111700	106900	104200	99400	96700	105550	98050	4439	30600	5000	79630	100	1	88773116	91791	-26.07	1.74	12	0.03	-3966.00	59566.00	149700	20230719	-30.93	91500	20230313	13.01	149700	-30.93	20230719	91500	13.01	20230313	149700	-30.93	20230719	91500	13.01	20230313	0.17	Y	329180	5000	4438 억	6351906	N	N	33236	N	N
177	20231101	090955	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	103700	1600	2	1.57	1150665200	11172	6.61	102200	103800	102200	132700	71500	102100	102995.45	7.16	0	-641	111700	106900	104200	99400	96700	105550	98050	4439	30600	5000	79630	100	1	88773116	92058	-26.15	1.74	12	0.01	-3966.00	59566.00	149700	20230719	-30.73	91500	20230313	13.33	149700	-30.73	20230719	91500	13.33	20230313	149700	-30.73	20230719	91500	13.33	20230313	0.17	Y	329180	5000	4438 억	6351906	N	N	33236	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History