KissMeData/329180/price/prices-20230801.csv at 1770261e8a137a6a54432d679fe18f6a8414dfd3

Files

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

85 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	20230831	161147	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130800	-700	5	-0.53	12457033000	95351	133.72	131500	132200	129500	170900	92100	131500	130643.95	7.52	0	-16887	135966	133732	132366	130132	128766	133050	129450	4439	39400	5000	99940	100	1	88773116	116115	-32.98	2.20	12	0.11	-3966.00	59566.00	149700	20230719	-12.63	91500	20230313	42.95	149700	-12.63	20230719	91500	42.95	20230313	149700	-12.63	20230719	91500	42.95	20230313	0.16	Y	329180	5000	4438 억	6676802	N	N	14350	N	N
3	20230831	151453	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131200	-300	5	-0.23	8405206100	64375	90.28	131500	132200	129500	170900	92100	131500	130566.31	7.52	0	-9210	135966	133732	132366	130132	128766	133050	129450	4439	39400	5000	99940	100	1	88773116	116470	-33.08	2.20	12	0.07	-3966.00	59566.00	149700	20230719	-12.36	91500	20230313	43.39	149700	-12.36	20230719	91500	43.39	20230313	149700	-12.36	20230719	91500	43.39	20230313	0.16	Y	329180	5000	4438 억	6676802	N	N	3898	N	N
4	20230831	141613	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131000	-500	5	-0.38	7084095900	54275	76.11	131500	132200	129500	170900	92100	131500	130522.26	7.52	0	-8108	135966	133732	132366	130132	128766	133050	129450	4439	39400	5000	99940	100	1	88773116	116293	-33.03	2.20	12	0.06	-3966.00	59566.00	149700	20230719	-12.49	91500	20230313	43.17	149700	-12.49	20230719	91500	43.17	20230313	149700	-12.49	20230719	91500	43.17	20230313	0.16	Y	329180	5000	4438 억	6676802	N	N	3898	N	N
5	20230831	131534	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129800	-1700	5	-1.29	5902666000	45238	63.44	131500	132200	129500	170900	92100	131500	130480.26	7.52	0	-6575	135966	133732	132366	130132	128766	133050	129450	4439	39400	5000	99940	100	1	88773116	115228	-32.73	2.18	12	0.05	-3966.00	59566.00	149700	20230719	-13.29	91500	20230313	41.86	149700	-13.29	20230719	91500	41.86	20230313	149700	-13.29	20230719	91500	41.86	20230313	0.16	Y	329180	5000	4438 억	6676802	N	N	3898	N	N
6	20230831	121627	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130500	-1000	5	-0.76	4831428100	37004	51.89	131500	132200	129500	170900	92100	131500	130565.02	7.52	0	-6079	135966	133732	132366	130132	128766	133050	129450	4439	39400	5000	99940	100	1	88773116	115849	-32.90	2.19	12	0.04	-3966.00	59566.00	149700	20230719	-12.83	91500	20230313	42.62	149700	-12.83	20230719	91500	42.62	20230313	149700	-12.83	20230719	91500	42.62	20230313	0.16	Y	329180	5000	4438 억	6676802	N	N	3898	N	N
7	20230831	112103	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130200	-1300	5	-0.99	3782091200	28948	40.60	131500	132200	129500	170900	92100	131500	130651.21	7.52	0	-5504	135966	133732	132366	130132	128766	133050	129450	4439	39400	5000	99940	100	1	88773116	115583	-32.83	2.19	12	0.03	-3966.00	59566.00	149700	20230719	-13.03	91500	20230313	42.30	149700	-13.03	20230719	91500	42.30	20230313	149700	-13.03	20230719	91500	42.30	20230313	0.16	Y	329180	5000	4438 억	6676802	N	N	3898	N	N
8	20230831	101718	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129800	-1700	5	-1.29	2499200800	19097	26.78	131500	132200	129800	170900	92100	131500	130868.76	7.52	0	-4689	135966	133732	132366	130132	128766	133050	129450	4439	39400	5000	99940	100	1	88773116	115228	-32.73	2.18	12	0.02	-3966.00	59566.00	149700	20230719	-13.29	91500	20230313	41.86	149700	-13.29	20230719	91500	41.86	20230313	149700	-13.29	20230719	91500	41.86	20230313	0.16	Y	329180	5000	4438 억	6676802	N	N	3898	N	N
9	20230831	091550	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131500	0	3	0.00	501778500	3830	5.37	131500	131600	130300	170900	92100	131500	131012.66	7.52	0	-677	135966	133732	132366	130132	128766	133050	129450	4439	39400	5000	99940	100	1	88773116	116737	-33.16	2.21	12	0.00	-3966.00	59566.00	149700	20230719	-12.16	91500	20230313	43.72	149700	-12.16	20230719	91500	43.72	20230313	149700	-12.16	20230719	91500	43.72	20230313	0.16	Y	329180	5000	4438 억	6676802	N	N	3898	N	N
10	20230830	161151	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131500	-1900	5	-1.42	9436248500	71249	42.01	134000	134600	131000	173400	93400	133400	132441.04	7.52	0	158	137266	135332	132666	130732	128066	136300	131700	4439	40000	5000	101380	100	1	88773116	116737	-33.16	2.21	12	0.08	-3966.00	59566.00	150000	20220829	-12.33	91500	20230313	43.72	149700	-12.16	20230719	91500	43.72	20230313	149700	-12.16	20230719	91500	43.72	20230313	0.18	Y	329180	5000	4438 억	6675502	N	N	3860	N	N
11	20230830	151426	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131300	-2100	5	-1.57	8841168000	66721	39.34	134000	134600	131200	173400	93400	133400	132509.52	7.52	0	-549	137266	135332	132666	130732	128066	136300	131700	4439	40000	5000	101380	100	1	88773116	116559	-33.11	2.20	12	0.08	-3966.00	59566.00	150000	20220829	-12.47	91500	20230313	43.50	149700	-12.29	20230719	91500	43.50	20230313	149700	-12.29	20230719	91500	43.50	20230313	0.18	Y	329180	5000	4438 억	6675502	N	N	14828	N	N
12	20230830	141522	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131700	-1700	5	-1.27	7184262100	54129	31.92	134000	134600	131600	173400	93400	133400	132724.83	7.52	0	-1469	137266	135332	132666	130732	128066	136300	131700	4439	40000	5000	101380	100	1	88773116	116914	-33.21	2.21	12	0.06	-3966.00	59566.00	150000	20220829	-12.20	91500	20230313	43.93	149700	-12.02	20230719	91500	43.93	20230313	149700	-12.02	20230719	91500	43.93	20230313	0.18	Y	329180	5000	4438 억	6675502	N	N	14828	N	N
13	20230830	131517	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132100	-1300	5	-0.97	5789377000	43558	25.68	134000	134600	131600	173400	93400	133400	132911.91	7.52	0	-2778	137266	135332	132666	130732	128066	136300	131700	4439	40000	5000	101380	100	1	88773116	117269	-33.31	2.22	12	0.05	-3966.00	59566.00	150000	20220829	-11.93	91500	20230313	44.37	149700	-11.76	20230719	91500	44.37	20230313	149700	-11.76	20230719	91500	44.37	20230313	0.18	Y	329180	5000	4438 억	6675502	N	N	14828	N	N
14	20230830	121529	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133000	-400	5	-0.30	4723392400	35515	20.94	134000	134600	131600	173400	93400	133400	132997.11	7.52	0	-2207	137266	135332	132666	130732	128066	136300	131700	4439	40000	5000	101380	100	1	88773116	118068	-33.54	2.23	12	0.04	-3966.00	59566.00	150000	20220829	-11.33	91500	20230313	45.36	149700	-11.16	20230719	91500	45.36	20230313	149700	-11.16	20230719	91500	45.36	20230313	0.18	Y	329180	5000	4438 억	6675502	N	N	14828	N	N
15	20230830	112051	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133200	-200	5	-0.15	4326136100	32531	19.18	134000	134600	131600	173400	93400	133400	132985.03	7.52	0	-2065	137266	135332	132666	130732	128066	136300	131700	4439	40000	5000	101380	100	1	88773116	118246	-33.59	2.24	12	0.04	-3966.00	59566.00	150000	20220829	-11.20	91500	20230313	45.57	149700	-11.02	20230719	91500	45.57	20230313	149700	-11.02	20230719	91500	45.57	20230313	0.18	Y	329180	5000	4438 억	6675502	N	N	14828	N	N
16	20230830	101616	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133700	300	2	0.22	3204757000	24127	14.23	134000	134600	131600	173400	93400	133400	132828.66	7.52	0	-2467	137266	135332	132666	130732	128066	136300	131700	4439	40000	5000	101380	100	1	88773116	118690	-33.71	2.24	12	0.03	-3966.00	59566.00	150000	20220829	-10.87	91500	20230313	46.12	149700	-10.69	20230719	91500	46.12	20230313	149700	-10.69	20230719	91500	46.12	20230313	0.18	Y	329180	5000	4438 억	6675502	N	N	14828	N	N
17	20230830	091516	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133000	-400	5	-0.30	1701006000	12795	7.54	134000	134600	131600	173400	93400	133400	132943.02	7.52	0	-5137	137266	135332	132666	130732	128066	136300	131700	4439	40000	5000	101380	100	1	88773116	118068	-33.54	2.23	12	0.01	-3966.00	59566.00	150000	20220829	-11.33	91500	20230313	45.36	149700	-11.16	20230719	91500	45.36	20230313	149700	-11.16	20230719	91500	45.36	20230313	0.18	Y	329180	5000	4438 억	6675502	N	N	14828	N	N
18	20230829	161146	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133400	2300	2	1.75	22618280200	169514	82.05	132700	134600	130000	170400	91800	131100	133430.20	7.57	0	-22806	139966	135532	127966	123532	115966	137750	125750	4439	39300	5000	99630	100	1	88773116	118423	-33.64	2.24	12	0.19	-3966.00	59566.00	151000	20220826	-11.66	91500	20230313	45.79	149700	-10.89	20230719	91500	45.79	20230313	150000	-11.07	20220829	91500	45.79	20230313	0.18	Y	329180	5000	4438 억	6717335	N	N	14828	N	N
19	20230829	151435	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134100	3000	2	2.29	21743250500	162962	78.88	132700	134600	130000	170400	91800	131100	133425.29	7.57	0	-21527	139966	135532	127966	123532	115966	137750	125750	4439	39300	5000	99630	100	1	88773116	119045	-33.81	2.25	12	0.18	-3966.00	59566.00	151000	20220826	-11.19	91500	20230313	46.56	149700	-10.42	20230719	91500	46.56	20230313	150000	-10.60	20220829	91500	46.56	20230313	0.18	Y	329180	5000	4438 억	6717335	N	N	26156	N	N
20	20230829	141619	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134300	3200	2	2.44	19064074700	142942	69.19	132700	134600	130000	170400	91800	131100	133369.32	7.57	0	-19144	139966	135532	127966	123532	115966	137750	125750	4439	39300	5000	99630	100	1	88773116	119222	-33.86	2.25	12	0.16	-3966.00	59566.00	151000	20220826	-11.06	91500	20230313	46.78	149700	-10.29	20230719	91500	46.78	20230313	150000	-10.47	20220829	91500	46.78	20230313	0.18	Y	329180	5000	4438 억	6717335	N	N	26156	N	N
21	20230829	131507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134300	3200	2	2.44	16640751200	124904	60.46	132700	134600	130000	170400	91800	131100	133228.35	7.57	0	-13929	139966	135532	127966	123532	115966	137750	125750	4439	39300	5000	99630	100	1	88773116	119222	-33.86	2.25	12	0.14	-3966.00	59566.00	151000	20220826	-11.06	91500	20230313	46.78	149700	-10.29	20230719	91500	46.78	20230313	150000	-10.47	20220829	91500	46.78	20230313	0.18	Y	329180	5000	4438 억	6717335	N	N	26156	N	N
22	20230829	121616	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134000	2900	2	2.21	14083605300	105831	51.22	132700	134600	130000	170400	91800	131100	133076.39	7.57	0	-10027	139966	135532	127966	123532	115966	137750	125750	4439	39300	5000	99630	100	1	88773116	118956	-33.79	2.25	12	0.12	-3966.00	59566.00	151000	20220826	-11.26	91500	20230313	46.45	149700	-10.49	20230719	91500	46.45	20230313	150000	-10.67	20220829	91500	46.45	20230313	0.18	Y	329180	5000	4438 억	6717335	N	N	26156	N	N
23	20230829	112316	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133700	2600	2	1.98	12001451400	90238	43.68	132700	134600	130000	170400	91800	131100	132997.78	7.57	0	-7423	139966	135532	127966	123532	115966	137750	125750	4439	39300	5000	99630	100	1	88773116	118690	-33.71	2.24	12	0.10	-3966.00	59566.00	151000	20220826	-11.46	91500	20230313	46.12	149700	-10.69	20230719	91500	46.12	20230313	150000	-10.87	20220829	91500	46.12	20230313	0.18	Y	329180	5000	4438 억	6717335	N	N	26156	N	N
24	20230829	101710	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133400	2300	2	1.75	9254333900	69650	33.71	132700	134600	130000	170400	91800	131100	132869.14	7.57	0	-8408	139966	135532	127966	123532	115966	137750	125750	4439	39300	5000	99630	100	1	88773116	118423	-33.64	2.24	12	0.08	-3966.00	59566.00	151000	20220826	-11.66	91500	20230313	45.79	149700	-10.89	20230719	91500	45.79	20230313	150000	-11.07	20220829	91500	45.79	20230313	0.18	Y	329180	5000	4438 억	6717335	N	N	26156	N	N
25	20230829	091126	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132200	1100	2	0.84	2912023000	22072	10.68	132700	134500	130000	170400	91800	131100	131932.94	7.57	0	-3522	139966	135532	127966	123532	115966	137750	125750	4439	39300	5000	99630	100	1	88773116	117358	-33.33	2.22	12	0.02	-3966.00	59566.00	151000	20220826	-12.45	91500	20230313	44.48	149700	-11.69	20230719	91500	44.48	20230313	150000	-11.87	20220829	91500	44.48	20230313	0.18	Y	329180	5000	4438 억	6717335	N	N	26156	N	N
26	20230828	161111	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131100	11000	2	9.16	26475284900	206237	319.97	120400	132400	120400	156100	84100	120100	128370.80	7.60	0	5800	122500	121300	120100	118900	117700	121900	119500	4439	36000	5000	91270	100	1	88773116	116382	-33.06	2.20	12	0.23	-3966.00	59566.00	151000	20220826	-13.18	91500	20230313	43.28	149700	-12.42	20230719	91500	43.28	20230313	150000	-12.60	20220829	91500	43.28	20230313	0.17	Y	329180	5000	4438 억	6743665	N	N	26106	N	N
27	20230828	151122	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131700	11600	2	9.66	24648300200	192303	298.35	120400	132400	120400	156100	84100	120100	128174.92	7.60	0	10563	122500	121300	120100	118900	117700	121900	119500	4439	36000	5000	91270	100	1	88773116	116914	-33.21	2.21	12	0.22	-3966.00	59566.00	151000	20220826	-12.78	91500	20230313	43.93	149700	-12.02	20230719	91500	43.93	20230313	150000	-12.20	20220829	91500	43.93	20230313	0.17	Y	329180	5000	4438 억	6743665	N	N	11750	N	N
28	20230828	141125	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129500	9400	2	7.83	17737962900	139472	216.38	120400	129900	120400	156100	84100	120100	127180.14	7.60	0	14641	122500	121300	120100	118900	117700	121900	119500	4439	36000	5000	91270	100	1	88773116	114961	-32.65	2.17	12	0.16	-3966.00	59566.00	151000	20220826	-14.24	91500	20230313	41.53	149700	-13.49	20230719	91500	41.53	20230313	150000	-13.67	20220829	91500	41.53	20230313	0.17	Y	329180	5000	4438 억	6743665	N	N	11750	N	N
29	20230828	131134	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128800	8700	2	7.24	14942286800	117860	182.85	120400	129500	120400	156100	84100	120100	126780.82	7.60	0	19489	122500	121300	120100	118900	117700	121900	119500	4439	36000	5000	91270	100	1	88773116	114340	-32.48	2.16	12	0.13	-3966.00	59566.00	151000	20220826	-14.70	91500	20230313	40.77	149700	-13.96	20230719	91500	40.77	20230313	150000	-14.13	20220829	91500	40.77	20230313	0.17	Y	329180	5000	4438 억	6743665	N	N	11750	N	N
30	20230828	121124	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128800	8700	2	7.24	13028117500	103023	159.83	120400	129000	120400	156100	84100	120100	126459.27	7.60	0	21085	122500	121300	120100	118900	117700	121900	119500	4439	36000	5000	91270	100	1	88773116	114340	-32.48	2.16	12	0.12	-3966.00	59566.00	151000	20220826	-14.70	91500	20230313	40.77	149700	-13.96	20230719	91500	40.77	20230313	150000	-14.13	20220829	91500	40.77	20230313	0.17	Y	329180	5000	4438 억	6743665	N	N	11750	N	N
31	20230828	111121	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128100	8000	2	6.66	10207010400	81080	125.79	120400	128600	120400	156100	84100	120100	125889.21	7.60	0	19759	122500	121300	120100	118900	117700	121900	119500	4439	36000	5000	91270	100	1	88773116	113718	-32.30	2.15	12	0.09	-3966.00	59566.00	151000	20220826	-15.17	91500	20230313	40.00	149700	-14.43	20230719	91500	40.00	20230313	150000	-14.60	20220829	91500	40.00	20230313	0.17	Y	329180	5000	4438 억	6743665	N	N	11750	N	N
32	20230828	101108	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127500	7400	2	6.16	6399126300	51355	79.67	120400	127600	120400	156100	84100	120100	124607.03	7.60	0	16975	122500	121300	120100	118900	117700	121900	119500	4439	36000	5000	91270	100	1	88773116	113186	-32.15	2.14	12	0.06	-3966.00	59566.00	151000	20220826	-15.56	91500	20230313	39.34	149700	-14.83	20230719	91500	39.34	20230313	150000	-15.00	20220829	91500	39.34	20230313	0.17	Y	329180	5000	4438 억	6743665	N	N	11750	N	N
33	20230828	091124	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122800	2700	2	2.25	1109550600	9104	14.12	120400	122900	120400	156100	84100	120100	121878.00	7.60	0	5957	122500	121300	120100	118900	117700	121900	119500	4439	36000	5000	91270	100	1	88773116	109013	-30.96	2.06	12	0.01	-3966.00	59566.00	151000	20220826	-18.68	91500	20230313	34.21	149700	-17.97	20230719	91500	34.21	20230313	150000	-18.13	20220829	91500	34.21	20230313	0.17	Y	329180	5000	4438 억	6743665	N	N	11750	N	N
34	20230825	161115	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120100	-1000	5	-0.83	7718609100	64331	61.45	119000	121300	118900	157400	84800	121100	119982.60	7.60	0	1272	123966	122532	120466	119032	116966	122850	119350	4439	36300	5000	92030	100	1	88773116	106617	-30.28	2.02	12	0.07	-3966.00	59566.00	151000	20220826	-20.46	91500	20230313	31.26	149700	-19.77	20230719	91500	31.26	20230313	151000	-20.46	20220826	91500	31.26	20230313	0.17	Y	329180	5000	4438 억	6747064	N	N	11750	N	N
35	20230825	151123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119800	-1300	5	-1.07	6964766100	58047	55.44	119000	121300	118900	157400	84800	121100	119984.93	7.60	0	-670	123966	122532	120466	119032	116966	122850	119350	4439	36300	5000	92030	100	1	88773116	106350	-30.21	2.01	12	0.07	-3966.00	59566.00	151000	20220826	-20.66	91500	20230313	30.93	149700	-19.97	20230719	91500	30.93	20230313	151000	-20.66	20220826	91500	30.93	20230313	0.17	Y	329180	5000	4438 억	6747064	N	N	8354	N	N
36	20230825	141121	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119800	-1300	5	-1.07	5722596200	47687	45.55	119000	121300	118900	157400	84800	121100	120003.25	7.60	0	-3877	123966	122532	120466	119032	116966	122850	119350	4439	36300	5000	92030	100	1	88773116	106350	-30.21	2.01	12	0.05	-3966.00	59566.00	151000	20220826	-20.66	91500	20230313	30.93	149700	-19.97	20230719	91500	30.93	20230313	151000	-20.66	20220826	91500	30.93	20230313	0.17	Y	329180	5000	4438 억	6747064	N	N	8354	N	N
37	20230825	131116	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119300	-1800	5	-1.49	4560035000	37976	36.27	119000	121300	118900	157400	84800	121100	120076.73	7.60	0	-5941	123966	122532	120466	119032	116966	122850	119350	4439	36300	5000	92030	100	1	88773116	105906	-30.08	2.00	12	0.04	-3966.00	59566.00	151000	20220826	-20.99	91500	20230313	30.38	149700	-20.31	20230719	91500	30.38	20230313	151000	-20.99	20220826	91500	30.38	20230313	0.17	Y	329180	5000	4438 억	6747064	N	N	8354	N	N
38	20230825	121118	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119400	-1700	5	-1.40	3813296600	31715	30.29	119000	121300	118900	157400	84800	121100	120236.35	7.60	0	-4965	123966	122532	120466	119032	116966	122850	119350	4439	36300	5000	92030	100	1	88773116	105995	-30.11	2.00	12	0.04	-3966.00	59566.00	151000	20220826	-20.93	91500	20230313	30.49	149700	-20.24	20230719	91500	30.49	20230313	151000	-20.93	20220826	91500	30.49	20230313	0.17	Y	329180	5000	4438 억	6747064	N	N	8354	N	N
39	20230825	111116	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120200	-900	5	-0.74	2700432600	22430	21.42	119000	121300	118900	157400	84800	121100	120393.75	7.60	0	-1373	123966	122532	120466	119032	116966	122850	119350	4439	36300	5000	92030	100	1	88773116	106705	-30.31	2.02	12	0.03	-3966.00	59566.00	151000	20220826	-20.40	91500	20230313	31.37	149700	-19.71	20230719	91500	31.37	20230313	151000	-20.40	20220826	91500	31.37	20230313	0.17	Y	329180	5000	4438 억	6747064	N	N	8354	N	N
40	20230825	101122	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120500	-600	5	-0.50	1940058300	16108	15.39	119000	121300	118900	157400	84800	121100	120440.63	7.60	0	-1437	123966	122532	120466	119032	116966	122850	119350	4439	36300	5000	92030	100	1	88773116	106972	-30.38	2.02	12	0.02	-3966.00	59566.00	151000	20220826	-20.20	91500	20230313	31.69	149700	-19.51	20230719	91500	31.69	20230313	151000	-20.20	20220826	91500	31.69	20230313	0.17	Y	329180	5000	4438 억	6747064	N	N	8354	N	N
41	20230825	091114	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119900	-1200	5	-0.99	506330100	4227	4.04	119000	120900	118900	157400	84800	121100	119784.43	7.60	0	-682	123966	122532	120466	119032	116966	122850	119350	4439	36300	5000	92030	100	1	88773116	106439	-30.23	2.01	12	0.00	-3966.00	59566.00	151000	20220826	-20.60	91500	20230313	31.04	149700	-19.91	20230719	91500	31.04	20230313	151000	-20.60	20220826	91500	31.04	20230313	0.17	Y	329180	5000	4438 억	6747064	N	N	8354	N	N
42	20230824	161110	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	500	2	0.41	12547217900	104409	122.77	121100	121900	118400	156700	84500	120600	120171.24	7.57	0	30089	124133	122366	120733	118966	117333	121550	118150	4439	36100	5000	91650	100	1	88773116	107504	-30.53	2.03	12	0.12	-3966.00	59566.00	151000	20220826	-19.80	91500	20230313	32.35	149700	-19.10	20230719	91500	32.35	20230313	151000	-19.80	20220826	91500	32.35	20230313	0.17	Y	329180	5000	4438 억	6724374	N	N	8354	N	N
43	20230824	151107	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120500	-100	5	-0.08	11701903700	97421	114.55	121100	121900	118400	156700	84500	120600	120116.83	7.57	0	29409	124133	122366	120733	118966	117333	121550	118150	4439	36100	5000	91650	100	1	88773116	106972	-30.38	2.02	12	0.11	-3966.00	59566.00	151000	20220826	-20.20	91500	20230313	31.69	149700	-19.51	20230719	91500	31.69	20230313	151000	-20.20	20220826	91500	31.69	20230313	0.17	Y	329180	5000	4438 억	6724374	N	N	14578	N	N
44	20230824	141109	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120900	300	2	0.25	8848360900	73767	86.74	121100	121900	118400	156700	84500	120600	119950.08	7.57	0	13971	124133	122366	120733	118966	117333	121550	118150	4439	36100	5000	91650	100	1	88773116	107327	-30.48	2.03	12	0.08	-3966.00	59566.00	151000	20220826	-19.93	91500	20230313	32.13	149700	-19.24	20230719	91500	32.13	20230313	151000	-19.93	20220826	91500	32.13	20230313	0.17	Y	329180	5000	4438 억	6724374	N	N	14578	N	N
45	20230824	131111	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	600	2	0.50	7869660900	65661	77.21	121100	121900	118400	156700	84500	120600	119852.84	7.57	0	12024	124133	122366	120733	118966	117333	121550	118150	4439	36100	5000	91650	100	1	88773116	107593	-30.56	2.03	12	0.07	-3966.00	59566.00	151000	20220826	-19.74	91500	20230313	32.46	149700	-19.04	20230719	91500	32.46	20230313	151000	-19.74	20220826	91500	32.46	20230313	0.17	Y	329180	5000	4438 억	6724374	N	N	14578	N	N
46	20230824	121115	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	500	2	0.41	6868481200	57396	67.49	121100	121300	118400	156700	84500	120600	119668.21	7.57	0	10579	124133	122366	120733	118966	117333	121550	118150	4439	36100	5000	91650	100	1	88773116	107504	-30.53	2.03	12	0.06	-3966.00	59566.00	151000	20220826	-19.80	91500	20230313	32.35	149700	-19.10	20230719	91500	32.35	20230313	151000	-19.80	20220826	91500	32.35	20230313	0.17	Y	329180	5000	4438 억	6724374	N	N	14578	N	N
47	20230824	111110	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120300	-300	5	-0.25	5495672600	46025	54.12	121100	121200	118400	156700	84500	120600	119406.12	7.57	0	6025	124133	122366	120733	118966	117333	121550	118150	4439	36100	5000	91650	100	1	88773116	106794	-30.33	2.02	12	0.05	-3966.00	59566.00	151000	20220826	-20.33	91500	20230313	31.48	149700	-19.64	20230719	91500	31.48	20230313	151000	-20.33	20220826	91500	31.48	20230313	0.17	Y	329180	5000	4438 억	6724374	N	N	14578	N	N
48	20230824	101106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119300	-1300	5	-1.08	3919748900	32910	38.70	121100	121200	118400	156700	84500	120600	119104.87	7.57	0	1379	124133	122366	120733	118966	117333	121550	118150	4439	36100	5000	91650	100	1	88773116	105906	-30.08	2.00	12	0.04	-3966.00	59566.00	151000	20220826	-20.99	91500	20230313	30.38	149700	-20.31	20230719	91500	30.38	20230313	151000	-20.99	20220826	91500	30.38	20230313	0.17	Y	329180	5000	4438 억	6724374	N	N	14578	N	N
49	20230824	091111	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120300	-300	5	-0.25	271337700	2247	2.64	121100	121200	120200	156700	84500	120600	120755.89	7.57	0	-989	124133	122366	120733	118966	117333	121550	118150	4439	36100	5000	91650	100	1	88773116	106794	-30.33	2.02	12	0.00	-3966.00	59566.00	151000	20220826	-20.33	91500	20230313	31.48	149700	-19.64	20230719	91500	31.48	20230313	151000	-20.33	20220826	91500	31.48	20230313	0.17	Y	329180	5000	4438 억	6724374	N	N	14578	N	N
50	20230823	161104	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120600	-1500	5	-1.23	10227704400	84930	99.32	122200	122500	119100	158700	85500	122100	120424.49	7.58	0	-9781	123900	123000	121400	120500	118900	123450	120950	4439	36600	5000	92790	100	1	88773116	107060	-30.41	2.02	12	0.10	-3966.00	59566.00	151000	20220826	-20.13	91500	20230313	31.80	149700	-19.44	20230719	91500	31.80	20230313	151000	-20.13	20220826	91500	31.80	20230313	0.18	Y	329180	5000	4438 억	6728660	N	N	14578	N	N
51	20230823	151103	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120700	-1400	5	-1.15	9741628600	80902	94.61	122200	122500	119100	158700	85500	122100	120412.50	7.58	0	-10025	123900	123000	121400	120500	118900	123450	120950	4439	36600	5000	92790	100	1	88773116	107149	-30.43	2.03	12	0.09	-3966.00	59566.00	151000	20220826	-20.07	91500	20230313	31.91	149700	-19.37	20230719	91500	31.91	20230313	151000	-20.07	20220826	91500	31.91	20230313	0.18	Y	329180	5000	4438 억	6728660	N	N	13390	N	N
52	20230823	141112	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	-900	5	-0.74	8437774200	70119	82.00	122200	122500	119100	158700	85500	122100	120334.81	7.58	0	-7488	123900	123000	121400	120500	118900	123450	120950	4439	36600	5000	92790	100	1	88773116	107593	-30.56	2.03	12	0.08	-3966.00	59566.00	151000	20220826	-19.74	91500	20230313	32.46	149700	-19.04	20230719	91500	32.46	20230313	151000	-19.74	20220826	91500	32.46	20230313	0.18	Y	329180	5000	4438 억	6728660	N	N	13390	N	N
53	20230823	131101	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120900	-1200	5	-0.98	7371814900	61306	71.70	122200	122500	119100	158700	85500	122100	120245.92	7.58	0	-6499	123900	123000	121400	120500	118900	123450	120950	4439	36600	5000	92790	100	1	88773116	107327	-30.48	2.03	12	0.07	-3966.00	59566.00	151000	20220826	-19.93	91500	20230313	32.13	149700	-19.24	20230719	91500	32.13	20230313	151000	-19.93	20220826	91500	32.13	20230313	0.18	Y	329180	5000	4438 억	6728660	N	N	13390	N	N
54	20230823	121111	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120100	-2000	5	-1.64	6325498800	52627	61.55	122200	122500	119100	158700	85500	122100	120194.57	7.58	0	-8437	123900	123000	121400	120500	118900	123450	120950	4439	36600	5000	92790	100	1	88773116	106617	-30.28	2.02	12	0.06	-3966.00	59566.00	151000	20220826	-20.46	91500	20230313	31.26	149700	-19.77	20230719	91500	31.26	20230313	151000	-20.46	20220826	91500	31.26	20230313	0.18	Y	329180	5000	4438 억	6728660	N	N	13390	N	N
55	20230823	111106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119400	-2700	5	-2.21	5008342600	41629	48.68	122200	122500	119100	158700	85500	122100	120308.55	7.58	0	-12643	123900	123000	121400	120500	118900	123450	120950	4439	36600	5000	92790	100	1	88773116	105995	-30.11	2.00	12	0.05	-3966.00	59566.00	151000	20220826	-20.93	91500	20230313	30.49	149700	-20.24	20230719	91500	30.49	20230313	151000	-20.93	20220826	91500	30.49	20230313	0.18	Y	329180	5000	4438 억	6728660	N	N	13390	N	N
56	20230823	101106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120300	-1800	5	-1.47	2259411100	18696	21.86	122200	122500	120000	158700	85500	122100	120849.30	7.58	0	-9143	123900	123000	121400	120500	118900	123450	120950	4439	36600	5000	92790	100	1	88773116	106794	-30.33	2.02	12	0.02	-3966.00	59566.00	151000	20220826	-20.33	91500	20230313	31.48	149700	-19.64	20230719	91500	31.48	20230313	151000	-20.33	20220826	91500	31.48	20230313	0.18	Y	329180	5000	4438 억	6728660	N	N	13390	N	N
57	20230823	091115	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	-1000	5	-0.82	729225100	6014	7.03	122200	122500	120500	158700	85500	122100	121253.18	7.58	0	-2185	123900	123000	121400	120500	118900	123450	120950	4439	36600	5000	92790	100	1	88773116	107504	-30.53	2.03	12	0.01	-3966.00	59566.00	151000	20220826	-19.80	91500	20230313	32.35	149700	-19.10	20230719	91500	32.35	20230313	151000	-19.80	20220826	91500	32.35	20230313	0.18	Y	329180	5000	4438 억	6728660	N	N	13390	N	N
58	20230822	161100	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122100	300	2	0.25	10358673100	85342	99.43	121800	122300	119800	158300	85300	121800	121377.38	7.57	0	-17959	124533	123166	121633	120266	118733	123850	120950	4439	36500	5000	92560	100	1	88773116	108392	-30.79	2.05	12	0.10	-3966.00	59566.00	151000	20220826	-19.14	91500	20230313	33.44	149700	-18.44	20230719	91500	33.44	20230313	151000	-19.14	20220826	91500	33.44	20230313	0.18	Y	329180	5000	4438 억	6724380	N	N	13390	N	N
59	20230822	151100	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122000	200	2	0.16	9521733600	78485	91.45	121800	122300	119800	158300	85300	121800	121318.88	7.57	0	-14694	124533	123166	121633	120266	118733	123850	120950	4439	36500	5000	92560	100	1	88773116	108303	-30.76	2.05	12	0.09	-3966.00	59566.00	151000	20220826	-19.21	91500	20230313	33.33	149700	-18.50	20230719	91500	33.33	20230313	151000	-19.21	20220826	91500	33.33	20230313	0.18	Y	329180	5000	4438 억	6724380	N	N	21866	N	N
60	20230822	141100	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122000	200	2	0.16	7391715100	61027	71.10	121800	122300	119800	158300	85300	121800	121121.56	7.57	0	-7282	124533	123166	121633	120266	118733	123850	120950	4439	36500	5000	92560	100	1	88773116	108303	-30.76	2.05	12	0.07	-3966.00	59566.00	151000	20220826	-19.21	91500	20230313	33.33	149700	-18.50	20230719	91500	33.33	20230313	151000	-19.21	20220826	91500	33.33	20230313	0.18	Y	329180	5000	4438 억	6724380	N	N	21866	N	N
61	20230822	131057	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121000	-800	5	-0.66	5433646700	44939	52.36	121800	122300	119800	158300	85300	121800	120910.74	7.57	0	-4775	124533	123166	121633	120266	118733	123850	120950	4439	36500	5000	92560	100	1	88773116	107415	-30.51	2.03	12	0.05	-3966.00	59566.00	151000	20220826	-19.87	91500	20230313	32.24	149700	-19.17	20230719	91500	32.24	20230313	151000	-19.87	20220826	91500	32.24	20230313	0.18	Y	329180	5000	4438 억	6724380	N	N	21866	N	N
62	20230822	121043	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121300	-500	5	-0.41	4768321800	39448	45.96	121800	122300	119800	158300	85300	121800	120875.10	7.57	0	-4836	124533	123166	121633	120266	118733	123850	120950	4439	36500	5000	92560	100	1	88773116	107682	-30.58	2.04	12	0.04	-3966.00	59566.00	151000	20220826	-19.67	91500	20230313	32.57	149700	-18.97	20230719	91500	32.57	20230313	151000	-19.67	20220826	91500	32.57	20230313	0.18	Y	329180	5000	4438 억	6724380	N	N	21866	N	N
63	20230822	111057	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	-600	5	-0.49	4057556400	33575	39.12	121800	122300	119800	158300	85300	121800	120849.28	7.57	0	-5361	124533	123166	121633	120266	118733	123850	120950	4439	36500	5000	92560	100	1	88773116	107593	-30.56	2.03	12	0.04	-3966.00	59566.00	151000	20220826	-19.74	91500	20230313	32.46	149700	-19.04	20230719	91500	32.46	20230313	151000	-19.74	20220826	91500	32.46	20230313	0.18	Y	329180	5000	4438 억	6724380	N	N	21866	N	N
64	20230822	101054	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121300	-500	5	-0.41	3205824100	26542	30.92	121800	122300	119800	158300	85300	121800	120781.38	7.57	0	-6006	124533	123166	121633	120266	118733	123850	120950	4439	36500	5000	92560	100	1	88773116	107682	-30.58	2.04	12	0.03	-3966.00	59566.00	151000	20220826	-19.67	91500	20230313	32.57	149700	-18.97	20230719	91500	32.57	20230313	151000	-19.67	20220826	91500	32.57	20230313	0.18	Y	329180	5000	4438 억	6724380	N	N	21866	N	N
65	20230822	091052	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	-600	5	-0.49	994126400	8186	9.54	121800	122300	120700	158300	85300	121800	121440.33	7.57	0	-4646	124533	123166	121633	120266	118733	123850	120950	4439	36500	5000	92560	100	1	88773116	107593	-30.56	2.03	12	0.01	-3966.00	59566.00	151000	20220826	-19.74	91500	20230313	32.46	149700	-19.04	20230719	91500	32.46	20230313	151000	-19.74	20220826	91500	32.46	20230313	0.18	Y	329180	5000	4438 억	6724380	N	N	21866	N	N
66	20230821	161051	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121800	800	2	0.66	10404904900	85412	64.87	121400	123000	120100	157300	84700	121000	121820.31	7.60	0	-22234	123133	122066	120533	119466	117933	121300	118700	4439	36300	5000	91960	100	1	88773116	108126	-30.71	2.04	12	0.10	-3966.00	59566.00	151000	20220826	-19.34	91500	20230313	33.11	149700	-18.64	20230719	91500	33.11	20230313	151000	-19.34	20220826	91500	33.11	20230313	0.18	Y	329180	5000	4438 억	6748363	N	N	21866	N	N
67	20230821	151058	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121600	600	2	0.50	9356838200	76803	58.33	121400	123000	120100	157300	84700	121000	121829.10	7.60	0	-23091	123133	122066	120533	119466	117933	121300	118700	4439	36300	5000	91960	100	1	88773116	107948	-30.66	2.04	12	0.09	-3966.00	59566.00	151000	20220826	-19.47	91500	20230313	32.90	149700	-18.77	20230719	91500	32.90	20230313	151000	-19.47	20220826	91500	32.90	20230313	0.18	Y	329180	5000	4438 억	6748363	N	N	8367	N	N
68	20230821	141054	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122600	1600	2	1.32	7759251200	63736	48.41	121400	123000	120100	157300	84700	121000	121740.51	7.60	0	-20924	123133	122066	120533	119466	117933	121300	118700	4439	36300	5000	91960	100	1	88773116	108836	-30.91	2.06	12	0.07	-3966.00	59566.00	151000	20220826	-18.81	91500	20230313	33.99	149700	-18.10	20230719	91500	33.99	20230313	151000	-18.81	20220826	91500	33.99	20230313	0.18	Y	329180	5000	4438 억	6748363	N	N	8367	N	N
69	20230821	131105	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122700	1700	2	1.40	6588598500	54205	41.17	121400	122900	120100	157300	84700	121000	121549.68	7.60	0	-17955	123133	122066	120533	119466	117933	121300	118700	4439	36300	5000	91960	100	1	88773116	108925	-30.94	2.06	12	0.06	-3966.00	59566.00	151000	20220826	-18.74	91500	20230313	34.10	149700	-18.04	20230719	91500	34.10	20230313	151000	-18.74	20220826	91500	34.10	20230313	0.18	Y	329180	5000	4438 억	6748363	N	N	8367	N	N
70	20230821	121102	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122500	1500	2	1.24	5640120700	46467	35.29	121400	122700	120100	157300	84700	121000	121379.08	7.60	0	-15035	123133	122066	120533	119466	117933	121300	118700	4439	36300	5000	91960	100	1	88773116	108747	-30.89	2.06	12	0.05	-3966.00	59566.00	151000	20220826	-18.87	91500	20230313	33.88	149700	-18.17	20230719	91500	33.88	20230313	151000	-18.87	20220826	91500	33.88	20230313	0.18	Y	329180	5000	4438 억	6748363	N	N	8367	N	N
71	20230821	111053	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121600	600	2	0.50	4324634600	35704	27.12	121400	122700	120100	157300	84700	121000	121124.66	7.60	0	-11678	123133	122066	120533	119466	117933	121300	118700	4439	36300	5000	91960	100	1	88773116	107948	-30.66	2.04	12	0.04	-3966.00	59566.00	151000	20220826	-19.47	91500	20230313	32.90	149700	-18.77	20230719	91500	32.90	20230313	151000	-19.47	20220826	91500	32.90	20230313	0.18	Y	329180	5000	4438 억	6748363	N	N	8367	N	N
72	20230821	101051	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121000	0	3	0.00	2950349800	24376	18.51	121400	122700	120100	157300	84700	121000	121035.03	7.60	0	-9517	123133	122066	120533	119466	117933	121300	118700	4439	36300	5000	91960	100	1	88773116	107415	-30.51	2.03	12	0.03	-3966.00	59566.00	151000	20220826	-19.87	91500	20230313	32.24	149700	-19.17	20230719	91500	32.24	20230313	151000	-19.87	20220826	91500	32.24	20230313	0.18	Y	329180	5000	4438 억	6748363	N	N	8367	N	N
73	20230821	091102	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120600	-400	5	-0.33	690055100	5663	4.30	121400	122700	120500	157300	84700	121000	121853.73	7.60	0	-1077	123133	122066	120533	119466	117933	121300	118700	4439	36300	5000	91960	100	1	88773116	107060	-30.41	2.02	12	0.01	-3966.00	59566.00	151000	20220826	-20.13	91500	20230313	31.80	149700	-19.44	20230719	91500	31.80	20230313	151000	-20.13	20220826	91500	31.80	20230313	0.18	Y	329180	5000	4438 억	6748363	N	N	8367	N	N
74	20230818	161053	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121000	-1700	5	-1.39	15860140200	131501	101.62	121400	121600	119000	159500	85900	122700	120607.83	7.58	0	22028	126100	124400	122200	120500	118300	125250	121350	4439	36800	5000	93250	100	1	88773116	107415	-30.51	2.03	12	0.15	-3966.00	59566.00	151000	20220826	-19.87	91500	20230313	32.24	149700	-19.17	20230719	91500	32.24	20230313	151000	-19.87	20220826	91500	32.24	20230313	0.18	Y	329180	5000	4438 억	6729117	N	N	8347	N	N
75	20230818	151043	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121300	-1400	5	-1.14	14864093000	123270	95.26	121400	121600	119000	159500	85900	122700	120581.34	7.58	0	25191	126100	124400	122200	120500	118300	125250	121350	4439	36800	5000	93250	100	1	88773116	107682	-30.58	2.04	12	0.14	-3966.00	59566.00	151000	20220826	-19.67	91500	20230313	32.57	149700	-18.97	20230719	91500	32.57	20230313	151000	-19.67	20220826	91500	32.57	20230313	0.18	Y	329180	5000	4438 억	6729117	N	N	12679	N	N
76	20230818	141053	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121000	-1700	5	-1.39	12533522400	104014	80.38	121400	121600	119000	159500	85900	122700	120498.10	7.58	0	16947	126100	124400	122200	120500	118300	125250	121350	4439	36800	5000	93250	100	1	88773116	107415	-30.51	2.03	12	0.12	-3966.00	59566.00	151000	20220826	-19.87	91500	20230313	32.24	149700	-19.17	20230719	91500	32.24	20230313	151000	-19.87	20220826	91500	32.24	20230313	0.18	Y	329180	5000	4438 억	6729117	N	N	12679	N	N
77	20230818	131045	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	-1500	5	-1.22	10987500000	91244	70.51	121400	121600	119000	159500	85900	122700	120418.50	7.58	0	14073	126100	124400	122200	120500	118300	125250	121350	4439	36800	5000	93250	100	1	88773116	107593	-30.56	2.03	12	0.10	-3966.00	59566.00	151000	20220826	-19.74	91500	20230313	32.46	149700	-19.04	20230719	91500	32.46	20230313	151000	-19.74	20220826	91500	32.46	20230313	0.18	Y	329180	5000	4438 억	6729117	N	N	12679	N	N
78	20230818	121056	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	-1600	5	-1.30	9341928100	77662	60.01	121400	121600	119000	159500	85900	122700	120289.10	7.58	0	12188	126100	124400	122200	120500	118300	125250	121350	4439	36800	5000	93250	100	1	88773116	107504	-30.53	2.03	12	0.09	-3966.00	59566.00	151000	20220826	-19.80	91500	20230313	32.35	149700	-19.10	20230719	91500	32.35	20230313	151000	-19.80	20220826	91500	32.35	20230313	0.18	Y	329180	5000	4438 억	6729117	N	N	12679	N	N
79	20230818	111048	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	-1600	5	-1.30	7043649700	58633	45.31	121400	121400	119000	159500	85900	122700	120130.49	7.58	0	9702	126100	124400	122200	120500	118300	125250	121350	4439	36800	5000	93250	100	1	88773116	107504	-30.53	2.03	12	0.07	-3966.00	59566.00	151000	20220826	-19.80	91500	20230313	32.35	149700	-19.10	20230719	91500	32.35	20230313	151000	-19.80	20220826	91500	32.35	20230313	0.18	Y	329180	5000	4438 억	6729117	N	N	12679	N	N
80	20230818	101053	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120300	-2400	5	-1.96	5365169500	44710	34.55	121400	121400	119000	159500	85900	122700	119998.41	7.58	0	6387	126100	124400	122200	120500	118300	125250	121350	4439	36800	5000	93250	100	1	88773116	106794	-30.33	2.02	12	0.05	-3966.00	59566.00	151000	20220826	-20.33	91500	20230313	31.48	149700	-19.64	20230719	91500	31.48	20230313	151000	-20.33	20220826	91500	31.48	20230313	0.18	Y	329180	5000	4438 억	6729117	N	N	12679	N	N
81	20230818	091058	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120100	-2600	5	-2.12	1158764100	9649	7.46	121400	121400	119000	159500	85900	122700	120087.56	7.58	0	-284	126100	124400	122200	120500	118300	125250	121350	4439	36800	5000	93250	100	1	88773116	106617	-30.28	2.02	12	0.01	-3966.00	59566.00	151000	20220826	-20.46	91500	20230313	31.26	149700	-19.77	20230719	91500	31.26	20230313	151000	-20.46	20220826	91500	31.26	20230313	0.18	Y	329180	5000	4438 억	6729117	N	N	12679	N	N
82	20230817	161053	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122700	-1300	5	-1.05	15736631400	129200	127.30	121700	123900	120000	161200	86800	124000	121800.46	7.54	0	30432	128666	126332	125066	122732	121466	125700	122100	4439	37200	5000	94240	100	1	88773116	108925	-30.94	2.06	12	0.15	-3966.00	59566.00	151000	20220826	-18.74	91500	20230313	34.10	149700	-18.04	20230719	91500	34.10	20230313	151000	-18.74	20220826	91500	34.10	20230313	0.16	Y	329180	5000	4438 억	6692466	N	N	12679	N	N
83	20230817	151059	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123000	-1000	5	-0.81	14416256400	118450	116.71	121700	123900	120000	161200	86800	124000	121707.51	7.54	0	30371	128666	126332	125066	122732	121466	125700	122100	4439	37200	5000	94240	100	1	88773116	109191	-31.01	2.06	12	0.13	-3966.00	59566.00	151000	20220826	-18.54	91500	20230313	34.43	149700	-17.84	20230719	91500	34.43	20230313	151000	-18.54	20220826	91500	34.43	20230313	0.16	Y	329180	5000	4438 억	6692466	N	N	9939	N	N
84	20230817	141050	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122400	-1600	5	-1.29	11808285700	97073	95.65	121700	123900	120000	161200	86800	124000	121643.33	7.54	0	18829	128666	126332	125066	122732	121466	125700	122100	4439	37200	5000	94240	100	1	88773116	108658	-30.86	2.05	12	0.11	-3966.00	59566.00	151000	20220826	-18.94	91500	20230313	33.77	149700	-18.24	20230719	91500	33.77	20230313	151000	-18.94	20220826	91500	33.77	20230313	0.16	Y	329180	5000	4438 억	6692466	N	N	9939	N	N
85	20230817	131047	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121900	-2100	5	-1.69	9828001800	80909	79.72	121700	123900	120000	161200	86800	124000	121469.79	7.54	0	20750	128666	126332	125066	122732	121466	125700	122100	4439	37200	5000	94240	100	1	88773116	108214	-30.74	2.05	12	0.09	-3966.00	59566.00	151000	20220826	-19.27	91500	20230313	33.22	149700	-18.57	20230719	91500	33.22	20230313	151000	-19.27	20220826	91500	33.22	20230313	0.16	Y	329180	5000	4438 억	6692466	N	N	9939	N	N
86	20230817	121050	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122600	-1400	5	-1.13	8806774700	72548	71.48	121700	123900	120000	161200	86800	124000	121392.35	7.54	0	21340	128666	126332	125066	122732	121466	125700	122100	4439	37200	5000	94240	100	1	88773116	108836	-30.91	2.06	12	0.08	-3966.00	59566.00	151000	20220826	-18.81	91500	20230313	33.99	149700	-18.10	20230719	91500	33.99	20230313	151000	-18.81	20220826	91500	33.99	20230313	0.16	Y	329180	5000	4438 억	6692466	N	N	9939	N	N
87	20230817	111051	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	-2800	5	-2.26	7359487000	60699	59.81	121700	123900	120000	161200	86800	124000	121245.56	7.54	0	18536	128666	126332	125066	122732	121466	125700	122100	4439	37200	5000	94240	100	1	88773116	107593	-30.56	2.03	12	0.07	-3966.00	59566.00	151000	20220826	-19.74	91500	20230313	32.46	149700	-19.04	20230719	91500	32.46	20230313	151000	-19.74	20220826	91500	32.46	20230313	0.16	Y	329180	5000	4438 억	6692466	N	N	9939	N	N
88	20230817	101045	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	-2900	5	-2.34	5375195200	44307	43.66	121700	123900	120000	161200	86800	124000	121317.00	7.54	0	11484	128666	126332	125066	122732	121466	125700	122100	4439	37200	5000	94240	100	1	88773116	107504	-30.53	2.03	12	0.05	-3966.00	59566.00	151000	20220826	-19.80	91500	20230313	32.35	149700	-19.10	20230719	91500	32.35	20230313	151000	-19.80	20220826	91500	32.35	20230313	0.16	Y	329180	5000	4438 억	6692466	N	N	9939	N	N
89	20230817	091043	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122400	-1600	5	-1.29	815596700	6663	6.57	121700	123900	121700	161200	86800	124000	122406.59	7.54	0	1479	128666	126332	125066	122732	121466	125700	122100	4439	37200	5000	94240	100	1	88773116	108658	-30.86	2.05	12	0.01	-3966.00	59566.00	151000	20220826	-18.94	91500	20230313	33.77	149700	-18.24	20230719	91500	33.77	20230313	151000	-18.94	20220826	91500	33.77	20230313	0.16	Y	329180	5000	4438 억	6692466	N	N	9939	N	N
90	20230816	161050	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124000	-3700	5	-2.90	12697888100	101297	51.77	125500	127400	123800	166000	89400	127700	125354.60	7.52	0	14939	135900	131800	128300	124200	120700	130050	122450	4439	38300	5000	97050	100	1	88773116	110079	-31.27	2.08	12	0.11	-3966.00	59566.00	151000	20220826	-17.88	91500	20230313	35.52	149700	-17.17	20230719	91500	35.52	20230313	151000	-17.88	20220826	91500	35.52	20230313	0.17	Y	329180	5000	4438 억	6675941	N	N	9939	N	N
91	20230816	151052	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123900	-3800	5	-2.98	11552572900	92061	47.05	125500	127400	123800	166000	89400	127700	125488.24	7.52	0	13607	135900	131800	128300	124200	120700	130050	122450	4439	38300	5000	97050	100	1	88773116	109990	-31.24	2.08	12	0.10	-3966.00	59566.00	151000	20220826	-17.95	91500	20230313	35.41	149700	-17.23	20230719	91500	35.41	20230313	151000	-17.95	20220826	91500	35.41	20230313	0.17	Y	329180	5000	4438 억	6675941	N	N	6191	N	N
92	20230816	141050	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124800	-2900	5	-2.27	9560504300	76028	38.86	125500	127400	124200	166000	89400	127700	125749.78	7.52	0	12767	135900	131800	128300	124200	120700	130050	122450	4439	38300	5000	97050	100	1	88773116	110789	-31.47	2.10	12	0.09	-3966.00	59566.00	151000	20220826	-17.35	91500	20230313	36.39	149700	-16.63	20230719	91500	36.39	20230313	151000	-17.35	20220826	91500	36.39	20230313	0.17	Y	329180	5000	4438 억	6675941	N	N	6191	N	N
93	20230816	131047	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125700	-2000	5	-1.57	7542384500	59846	30.59	125500	127400	124800	166000	89400	127700	126029.89	7.52	0	14052	135900	131800	128300	124200	120700	130050	122450	4439	38300	5000	97050	100	1	88773116	111588	-31.69	2.11	12	0.07	-3966.00	59566.00	151000	20220826	-16.75	91500	20230313	37.38	149700	-16.03	20230719	91500	37.38	20230313	151000	-16.75	20220826	91500	37.38	20230313	0.17	Y	329180	5000	4438 억	6675941	N	N	6191	N	N
94	20230816	121103	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125600	-2100	5	-1.64	6787454500	53847	27.52	125500	127400	124800	166000	89400	127700	126050.75	7.52	0	14052	135900	131800	128300	124200	120700	130050	122450	4439	38300	5000	97050	100	1	88773116	111499	-31.67	2.11	12	0.06	-3966.00	59566.00	151000	20220826	-16.82	91500	20230313	37.27	149700	-16.10	20230719	91500	37.27	20230313	151000	-16.82	20220826	91500	37.27	20230313	0.17	Y	329180	5000	4438 억	6675941	N	N	6191	N	N
95	20230816	111059	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125700	-2000	5	-1.57	5632134100	44648	22.82	125500	127400	124800	166000	89400	127700	126145.27	7.52	0	12851	135900	131800	128300	124200	120700	130050	122450	4439	38300	5000	97050	100	1	88773116	111588	-31.69	2.11	12	0.05	-3966.00	59566.00	151000	20220826	-16.75	91500	20230313	37.38	149700	-16.03	20230719	91500	37.38	20230313	151000	-16.75	20220826	91500	37.38	20230313	0.17	Y	329180	5000	4438 억	6675941	N	N	6191	N	N
96	20230816	101051	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126200	-1500	5	-1.17	4139671500	32813	16.77	125500	127400	124800	166000	89400	127700	126159.49	7.52	0	12753	135900	131800	128300	124200	120700	130050	122450	4439	38300	5000	97050	100	1	88773116	112032	-31.82	2.12	12	0.04	-3966.00	59566.00	151000	20220826	-16.42	91500	20230313	37.92	149700	-15.70	20230719	91500	37.92	20230313	151000	-16.42	20220826	91500	37.92	20230313	0.17	Y	329180	5000	4438 억	6675941	N	N	6191	N	N
97	20230816	091046	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126300	-1400	5	-1.10	1658180700	13181	6.74	125500	127400	124800	166000	89400	127700	125800.83	7.52	0	6585	135900	131800	128300	124200	120700	130050	122450	4439	38300	5000	97050	100	1	88773116	112120	-31.85	2.12	12	0.01	-3966.00	59566.00	151000	20220826	-16.36	91500	20230313	38.03	149700	-15.63	20230719	91500	38.03	20230313	151000	-16.36	20220826	91500	38.03	20230313	0.17	Y	329180	5000	4438 억	6675941	N	N	6191	N	N
98	20230814	161037	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127700	-4800	5	-3.62	24807448800	195330	200.42	131800	132400	124800	172200	92800	132500	127002.19	7.54	0	-15415	136433	134466	132433	130466	128433	135450	131450	4439	39700	5000	100700	100	1	88773116	113363	-32.20	2.14	12	0.22	-3966.00	59566.00	151000	20220826	-15.43	91500	20230313	39.56	149700	-14.70	20230719	91500	39.56	20230313	151000	-15.43	20220826	91500	39.56	20230313	0.16	Y	329180	5000	4438 억	6690062	N	N	6191	N	N
99	20230814	151034	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127900	-4600	5	-3.47	23190370100	182680	187.44	131800	132400	124800	172200	92800	132500	126945.31	7.54	0	-18555	136433	134466	132433	130466	128433	135450	131450	4439	39700	5000	100700	100	1	88773116	113541	-32.25	2.15	12	0.21	-3966.00	59566.00	151000	20220826	-15.30	91500	20230313	39.78	149700	-14.56	20230719	91500	39.78	20230313	151000	-15.30	20220826	91500	39.78	20230313	0.16	Y	329180	5000	4438 억	6690062	N	N	1927	N	N
100	20230814	141037	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125800	-6700	5	-5.06	19949042500	157200	161.30	131800	132400	124800	172200	92800	132500	126902.31	7.54	0	-22882	136433	134466	132433	130466	128433	135450	131450	4439	39700	5000	100700	100	1	88773116	111677	-31.72	2.11	12	0.18	-3966.00	59566.00	151000	20220826	-16.69	91500	20230313	37.49	149700	-15.97	20230719	91500	37.49	20230313	151000	-16.69	20220826	91500	37.49	20230313	0.16	Y	329180	5000	4438 억	6690062	N	N	1927	N	N
101	20230814	131024	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125700	-6800	5	-5.13	16430730200	129104	132.47	131800	132400	125400	172200	92800	132500	127267.40	7.54	0	-24637	136433	134466	132433	130466	128433	135450	131450	4439	39700	5000	100700	100	1	88773116	111588	-31.69	2.11	12	0.15	-3966.00	59566.00	151000	20220826	-16.75	91500	20230313	37.38	149700	-16.03	20230719	91500	37.38	20230313	151000	-16.75	20220826	91500	37.38	20230313	0.16	Y	329180	5000	4438 억	6690062	N	N	1927	N	N
102	20230814	121034	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125600	-6900	5	-5.21	14462538400	113461	116.42	131800	132400	125400	172200	92800	132500	127467.05	7.54	0	-25443	136433	134466	132433	130466	128433	135450	131450	4439	39700	5000	100700	100	1	88773116	111499	-31.67	2.11	12	0.13	-3966.00	59566.00	151000	20220826	-16.82	91500	20230313	37.27	149700	-16.10	20230719	91500	37.27	20230313	151000	-16.82	20220826	91500	37.27	20230313	0.16	Y	329180	5000	4438 억	6690062	N	N	1927	N	N
103	20230814	111025	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126400	-6100	5	-4.60	11474643900	89725	92.06	131800	132400	125500	172200	92800	132500	127886.81	7.54	0	-25041	136433	134466	132433	130466	128433	135450	131450	4439	39700	5000	100700	100	1	88773116	112209	-31.87	2.12	12	0.10	-3966.00	59566.00	151000	20220826	-16.29	91500	20230313	38.14	149700	-15.56	20230719	91500	38.14	20230313	151000	-16.29	20220826	91500	38.14	20230313	0.16	Y	329180	5000	4438 억	6690062	N	N	1927	N	N
104	20230814	101029	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126500	-6000	5	-4.53	6883702400	53427	54.82	131800	132400	126400	172200	92800	132500	128843.14	7.54	0	-19117	136433	134466	132433	130466	128433	135450	131450	4439	39700	5000	100700	100	1	88773116	112298	-31.90	2.12	12	0.06	-3966.00	59566.00	151000	20220826	-16.23	91500	20230313	38.25	149700	-15.50	20230719	91500	38.25	20230313	151000	-16.23	20220826	91500	38.25	20230313	0.16	Y	329180	5000	4438 억	6690062	N	N	1927	N	N
105	20230814	091025	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129900	-2600	5	-1.96	939414000	7193	7.38	131800	132400	129700	172200	92800	132500	130601.14	7.54	0	-2750	136433	134466	132433	130466	128433	135450	131450	4439	39700	5000	100700	100	1	88773116	115316	-32.75	2.18	12	0.01	-3966.00	59566.00	151000	20220826	-13.97	91500	20230313	41.97	149700	-13.23	20230719	91500	41.97	20230313	151000	-13.97	20220826	91500	41.97	20230313	0.16	Y	329180	5000	4438 억	6690062	N	N	1927	N	N
106	20230811	161026	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132500	500	2	0.38	12907069700	97378	101.78	132100	134400	130400	171600	92400	132000	132546.07	7.51	0	20767	136866	134432	132966	130532	129066	133700	129800	4439	39600	5000	100320	100	1	88773116	117624	-33.41	2.22	12	0.11	-3966.00	59566.00	151000	20220826	-12.25	91500	20230313	44.81	149700	-11.49	20230719	91500	44.81	20230313	151000	-12.25	20220826	91500	44.81	20230313	0.16	Y	329180	5000	4438 억	6666882	N	N	1927	N	N
107	20230811	151019	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132500	500	2	0.38	11555452800	87177	91.12	132100	134400	130400	171600	92400	132000	132551.62	7.51	0	17697	136866	134432	132966	130532	129066	133700	129800	4439	39600	5000	100320	100	1	88773116	117624	-33.41	2.22	12	0.10	-3966.00	59566.00	151000	20220826	-12.25	91500	20230313	44.81	149700	-11.49	20230719	91500	44.81	20230313	151000	-12.25	20220826	91500	44.81	20230313	0.16	Y	329180	5000	4438 억	6666882	N	N	5115	N	N
108	20230811	141019	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132400	400	2	0.30	9653521000	72815	76.11	132100	134400	130400	171600	92400	132000	132575.99	7.51	0	10773	136866	134432	132966	130532	129066	133700	129800	4439	39600	5000	100320	100	1	88773116	117536	-33.38	2.22	12	0.08	-3966.00	59566.00	151000	20220826	-12.32	91500	20230313	44.70	149700	-11.56	20230719	91500	44.70	20230313	151000	-12.32	20220826	91500	44.70	20230313	0.16	Y	329180	5000	4438 억	6666882	N	N	5115	N	N
109	20230811	131018	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132800	800	2	0.61	7909130200	59643	62.34	132100	134400	130400	171600	92400	132000	132607.85	7.51	0	6474	136866	134432	132966	130532	129066	133700	129800	4439	39600	5000	100320	100	1	88773116	117891	-33.48	2.23	12	0.07	-3966.00	59566.00	151000	20220826	-12.05	91500	20230313	45.14	149700	-11.29	20230719	91500	45.14	20230313	151000	-12.05	20220826	91500	45.14	20230313	0.16	Y	329180	5000	4438 억	6666882	N	N	5115	N	N
110	20230811	121009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133200	1200	2	0.91	6741225600	50864	53.16	132100	134400	130400	171600	92400	132000	132534.32	7.51	0	5604	136866	134432	132966	130532	129066	133700	129800	4439	39600	5000	100320	100	1	88773116	118246	-33.59	2.24	12	0.06	-3966.00	59566.00	151000	20220826	-11.79	91500	20230313	45.57	149700	-11.02	20230719	91500	45.57	20230313	151000	-11.79	20220826	91500	45.57	20230313	0.16	Y	329180	5000	4438 억	6666882	N	N	5115	N	N
111	20230811	111009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133000	1000	2	0.76	5818468000	43939	45.93	132100	134400	130400	171600	92400	132000	132421.49	7.51	0	4889	136866	134432	132966	130532	129066	133700	129800	4439	39600	5000	100320	100	1	88773116	118068	-33.54	2.23	12	0.05	-3966.00	59566.00	151000	20220826	-11.92	91500	20230313	45.36	149700	-11.16	20230719	91500	45.36	20230313	151000	-11.92	20220826	91500	45.36	20230313	0.16	Y	329180	5000	4438 억	6666882	N	N	5115	N	N
112	20230811	101005	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132300	300	2	0.23	3489807200	26515	27.71	132100	132800	130400	171600	92400	132000	131616.34	7.51	0	1060	136866	134432	132966	130532	129066	133700	129800	4439	39600	5000	100320	100	1	88773116	117447	-33.36	2.22	12	0.03	-3966.00	59566.00	151000	20220826	-12.38	91500	20230313	44.59	149700	-11.62	20230719	91500	44.59	20230313	151000	-12.38	20220826	91500	44.59	20230313	0.16	Y	329180	5000	4438 억	6666882	N	N	5115	N	N
113	20230811	091017	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130900	-1100	5	-0.83	625322600	4751	4.97	132100	132100	130900	171600	92400	132000	131619.15	7.51	0	-1716	136866	134432	132966	130532	129066	133700	129800	4439	39600	5000	100320	100	1	88773116	116204	-33.01	2.20	12	0.01	-3966.00	59566.00	151000	20220826	-13.31	91500	20230313	43.06	149700	-12.56	20230719	91500	43.06	20230313	151000	-13.31	20220826	91500	43.06	20230313	0.16	Y	329180	5000	4438 억	6666882	N	N	5115	N	N
114	20230810	161006	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132000	-2300	5	-1.71	12605279300	95100	135.02	134300	135400	131500	174500	94100	134300	132548.22	7.51	0	-11635	136766	135532	134266	133032	131766	134900	132400	4439	40200	5000	102060	100	1	88773116	117181	-33.28	2.22	12	0.11	-3966.00	59566.00	151000	20220826	-12.58	91500	20230313	44.26	149700	-11.82	20230719	91500	44.26	20230313	151000	-12.58	20220826	91500	44.26	20230313	0.16	Y	329180	5000	4438 억	6667437	N	N	5112	N	N
115	20230810	151003	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131600	-2700	5	-2.01	10889080200	82090	116.55	134300	135400	131500	174500	94100	134300	132647.87	7.51	0	-15403	136766	135532	134266	133032	131766	134900	132400	4439	40200	5000	102060	100	1	88773116	116825	-33.18	2.21	12	0.09	-3966.00	59566.00	151000	20220826	-12.85	91500	20230313	43.83	149700	-12.09	20230719	91500	43.83	20230313	151000	-12.85	20220826	91500	43.83	20230313	0.16	Y	329180	5000	4438 억	6667437	N	N	13327	N	N
116	20230810	141004	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132000	-2300	5	-1.71	9069593400	68269	96.92	134300	135400	131800	174500	94100	134300	132850.62	7.51	0	-14898	136766	135532	134266	133032	131766	134900	132400	4439	40200	5000	102060	100	1	88773116	117181	-33.28	2.22	12	0.08	-3966.00	59566.00	151000	20220826	-12.58	91500	20230313	44.26	149700	-11.82	20230719	91500	44.26	20230313	151000	-12.58	20220826	91500	44.26	20230313	0.16	Y	329180	5000	4438 억	6667437	N	N	13327	N	N
117	20230810	130954	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132100	-2200	5	-1.64	7445831700	55971	79.46	134300	135400	132000	174500	94100	134300	133029.94	7.51	0	-11657	136766	135532	134266	133032	131766	134900	132400	4439	40200	5000	102060	100	1	88773116	117269	-33.31	2.22	12	0.06	-3966.00	59566.00	151000	20220826	-12.52	91500	20230313	44.37	149700	-11.76	20230719	91500	44.37	20230313	151000	-12.52	20220826	91500	44.37	20230313	0.16	Y	329180	5000	4438 억	6667437	N	N	13327	N	N
118	20230810	121013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132300	-2000	5	-1.49	6045936900	45378	64.42	134300	135400	132000	174500	94100	134300	133234.74	7.51	0	-8097	136766	135532	134266	133032	131766	134900	132400	4439	40200	5000	102060	100	1	88773116	117447	-33.36	2.22	12	0.05	-3966.00	59566.00	151000	20220826	-12.38	91500	20230313	44.59	149700	-11.62	20230719	91500	44.59	20230313	151000	-12.38	20220826	91500	44.59	20230313	0.16	Y	329180	5000	4438 억	6667437	N	N	13327	N	N
119	20230810	111015	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133800	-500	5	-0.37	5055976800	37931	53.85	134300	135400	132000	174500	94100	134300	133293.79	7.51	0	-7187	136766	135532	134266	133032	131766	134900	132400	4439	40200	5000	102060	100	1	88773116	118778	-33.74	2.25	12	0.04	-3966.00	59566.00	151000	20220826	-11.39	91500	20230313	46.23	149700	-10.62	20230719	91500	46.23	20230313	151000	-11.39	20220826	91500	46.23	20230313	0.16	Y	329180	5000	4438 억	6667437	N	N	13327	N	N
120	20230810	101009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132500	-1800	5	-1.34	2637528700	19699	27.97	134300	135400	132300	174500	94100	134300	133891.29	7.51	0	-2737	136766	135532	134266	133032	131766	134900	132400	4439	40200	5000	102060	100	1	88773116	117624	-33.41	2.22	12	0.02	-3966.00	59566.00	151000	20220826	-12.25	91500	20230313	44.81	149700	-11.49	20230719	91500	44.81	20230313	151000	-12.25	20220826	91500	44.81	20230313	0.16	Y	329180	5000	4438 억	6667437	N	N	13327	N	N
121	20230810	091019	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134700	400	2	0.30	507884100	3777	5.36	134300	135000	133700	174500	94100	134300	134468.04	7.51	0	423	136766	135532	134266	133032	131766	134900	132400	4439	40200	5000	102060	100	1	88773116	119577	-33.96	2.26	12	0.00	-3966.00	59566.00	151000	20220826	-10.79	91500	20230313	47.21	149700	-10.02	20230719	91500	47.21	20230313	151000	-10.79	20220826	91500	47.21	20230313	0.16	Y	329180	5000	4438 억	6667437	N	N	13327	N	N
122	20230809	161005	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134300	-1200	5	-0.89	9432560400	70331	77.75	135500	135500	133000	176100	94900	135500	134116.46	7.52	4800	-7530	140633	138066	136333	133766	132033	139350	135050	4439	40600	5000	102980	100	1	88773116	119222	-33.86	2.25	12	0.08	-3966.00	59566.00	151000	20220826	-11.06	91500	20230313	46.78	149700	-10.29	20230719	91500	46.78	20230313	151000	-11.06	20220826	91500	46.78	20230313	0.16	Y	329180	5000	4438 억	6675496	N	N	13327	N	N
123	20230809	150953	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134100	-1400	5	-1.03	8451327700	63019	69.67	135500	135500	133000	176100	94900	135500	134107.46	7.52	4800	-9183	140633	138066	136333	133766	132033	139350	135050	4439	40600	5000	102980	100	1	88773116	119045	-33.81	2.25	12	0.07	-3966.00	59566.00	151000	20220826	-11.19	91500	20230313	46.56	149700	-10.42	20230719	91500	46.56	20230313	151000	-11.19	20220826	91500	46.56	20230313	0.16	Y	329180	5000	4438 억	6675496	N	N	3461	N	N
124	20230809	140950	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134100	-1400	5	-1.03	7454749500	55589	61.45	135500	135500	133000	176100	94900	135500	134104.58	7.52	4800	-9055	140633	138066	136333	133766	132033	139350	135050	4439	40600	5000	102980	100	1	88773116	119045	-33.81	2.25	12	0.06	-3966.00	59566.00	151000	20220826	-11.19	91500	20230313	46.56	149700	-10.42	20230719	91500	46.56	20230313	151000	-11.19	20220826	91500	46.56	20230313	0.16	Y	329180	5000	4438 억	6675496	N	N	3461	N	N
125	20230809	131012	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134200	-1300	5	-0.96	6706625500	50013	55.29	135500	135500	133000	176100	94900	135500	134097.45	7.52	4800	-6907	140633	138066	136333	133766	132033	139350	135050	4439	40600	5000	102980	100	1	88773116	119134	-33.84	2.25	12	0.06	-3966.00	59566.00	151000	20220826	-11.13	91500	20230313	46.67	149700	-10.35	20230719	91500	46.67	20230313	151000	-11.13	20220826	91500	46.67	20230313	0.16	Y	329180	5000	4438 억	6675496	N	N	3461	N	N
126	20230809	121011	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134700	-800	5	-0.59	5421966200	40460	44.73	135500	135500	133000	176100	94900	135500	134007.80	7.52	4800	-5106	140633	138066	136333	133766	132033	139350	135050	4439	40600	5000	102980	100	1	88773116	119577	-33.96	2.26	12	0.05	-3966.00	59566.00	151000	20220826	-10.79	91500	20230313	47.21	149700	-10.02	20230719	91500	47.21	20230313	151000	-10.79	20220826	91500	47.21	20230313	0.16	Y	329180	5000	4438 억	6675496	N	N	3461	N	N
127	20230809	111002	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134100	-1400	5	-1.03	4461953200	33319	36.83	135500	135500	133000	176100	94900	135500	133915.85	7.52	4800	-7510	140633	138066	136333	133766	132033	139350	135050	4439	40600	5000	102980	100	1	88773116	119045	-33.81	2.25	12	0.04	-3966.00	59566.00	151000	20220826	-11.19	91500	20230313	46.56	149700	-10.42	20230719	91500	46.56	20230313	151000	-11.19	20220826	91500	46.56	20230313	0.16	Y	329180	5000	4438 억	6675496	N	N	3461	N	N
128	20230809	100951	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134200	-1300	5	-0.96	3345421500	24985	27.62	135500	135500	133000	176100	94900	135500	133896.75	7.52	4800	-5795	140633	138066	136333	133766	132033	139350	135050	4439	40600	5000	102980	100	1	88773116	119134	-33.84	2.25	12	0.03	-3966.00	59566.00	151000	20220826	-11.13	91500	20230313	46.67	149700	-10.35	20230719	91500	46.67	20230313	151000	-11.13	20220826	91500	46.67	20230313	0.16	Y	329180	5000	4438 억	6675496	N	N	3461	N	N
129	20230809	090956	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134300	-1200	5	-0.89	851789400	6338	7.01	135500	135500	133600	176100	94900	135500	134392.81	7.52	4800	-2756	140633	138066	136333	133766	132033	139350	135050	4439	40600	5000	102980	100	1	88773116	119222	-33.86	2.25	12	0.01	-3966.00	59566.00	151000	20220826	-11.06	91500	20230313	46.78	149700	-10.29	20230719	91500	46.78	20230313	151000	-11.06	20220826	91500	46.78	20230313	0.16	Y	329180	5000	4438 억	6675496	N	N	3461	N	N
130	20230808	161015	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	135500	1100	2	0.82	12288669700	90396	113.59	135000	138900	134600	174700	94100	134400	135944.24	7.49	26	14074	137733	136066	134633	132966	131533	135350	132250	4439	40300	5000	102140	100	1	88773116	120288	-34.17	2.27	12	0.10	-3966.00	59566.00	151000	20220826	-10.26	91500	20230313	48.09	149700	-9.49	20230719	91500	48.09	20230313	151000	-10.26	20220826	91500	48.09	20230313	0.16	Y	329180	5000	4438 억	6646244	N	N	3461	N	N
131	20230808	151002	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	135000	600	2	0.45	11281223400	82953	104.23	135000	138900	134600	174700	94100	134400	135995.36	7.49	26	10194	137733	136066	134633	132966	131533	135350	132250	4439	40300	5000	102140	100	1	88773116	119844	-34.04	2.27	12	0.09	-3966.00	59566.00	151000	20220826	-10.60	91500	20230313	47.54	149700	-9.82	20230719	91500	47.54	20230313	151000	-10.60	20220826	91500	47.54	20230313	0.16	Y	329180	5000	4438 억	6646244	N	N	9379	N	N
132	20230808	140958	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	135100	700	2	0.52	9482750400	69624	87.49	135000	138900	134800	174700	94100	134400	136199.45	7.49	26	7259	137733	136066	134633	132966	131533	135350	132250	4439	40300	5000	102140	100	1	88773116	119932	-34.06	2.27	12	0.08	-3966.00	59566.00	151000	20220826	-10.53	91500	20230313	47.65	149700	-9.75	20230719	91500	47.65	20230313	151000	-10.53	20220826	91500	47.65	20230313	0.16	Y	329180	5000	4438 억	6646244	N	N	9379	N	N
133	20230808	130948	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	136000	1600	2	1.19	8372143600	61422	77.18	135000	138900	134800	174700	94100	134400	136305.29	7.49	26	5566	137733	136066	134633	132966	131533	135350	132250	4439	40300	5000	102140	100	1	88773116	120731	-34.29	2.28	12	0.07	-3966.00	59566.00	151000	20220826	-9.93	91500	20230313	48.63	149700	-9.15	20230719	91500	48.63	20230313	151000	-9.93	20220826	91500	48.63	20230313	0.16	Y	329180	5000	4438 억	6646244	N	N	9379	N	N
134	20230808	120956	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	135000	600	2	0.45	6888645500	50468	63.42	135000	138900	134800	174700	94100	134400	136495.31	7.49	26	357	137733	136066	134633	132966	131533	135350	132250	4439	40300	5000	102140	100	1	88773116	119844	-34.04	2.27	12	0.06	-3966.00	59566.00	151000	20220826	-10.60	91500	20230313	47.54	149700	-9.82	20230719	91500	47.54	20230313	151000	-10.60	20220826	91500	47.54	20230313	0.16	Y	329180	5000	4438 억	6646244	N	N	9379	N	N
135	20230808	110943	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	135400	1000	2	0.74	5930943200	43395	54.53	135000	138900	134800	174700	94100	134400	136673.42	7.49	26	1408	137733	136066	134633	132966	131533	135350	132250	4439	40300	5000	102140	100	1	88773116	120199	-34.14	2.27	12	0.05	-3966.00	59566.00	151000	20220826	-10.33	91500	20230313	47.98	149700	-9.55	20230719	91500	47.98	20230313	151000	-10.33	20220826	91500	47.98	20230313	0.16	Y	329180	5000	4438 억	6646244	N	N	9379	N	N
136	20230808	100957	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	135900	1500	2	1.12	4590482500	33495	42.09	135000	138900	134800	174700	94100	134400	137049.78	7.49	26	4314	137733	136066	134633	132966	131533	135350	132250	4439	40300	5000	102140	100	1	88773116	120643	-34.27	2.28	12	0.04	-3966.00	59566.00	151000	20220826	-10.00	91500	20230313	48.52	149700	-9.22	20230719	91500	48.52	20230313	151000	-10.00	20220826	91500	48.52	20230313	0.16	Y	329180	5000	4438 억	6646244	N	N	9379	N	N
137	20230808	091002	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	138600	4200	2	3.12	1990495200	14480	18.19	135000	138900	134800	174700	94100	134400	137465.14	7.49	26	7941	137733	136066	134633	132966	131533	135350	132250	4439	40300	5000	102140	100	1	88773116	123040	-34.95	2.33	12	0.02	-3966.00	59566.00	151000	20220826	-8.21	91500	20230313	51.48	149700	-7.41	20230719	91500	51.48	20230313	151000	-8.21	20220826	91500	51.48	20230313	0.16	Y	329180	5000	4438 억	6646244	N	N	9379	N	N
138	20230807	160953	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134400	-1900	5	-1.39	10709144000	79515	90.87	134500	136300	133200	177100	95500	136300	134680.77	7.48	0	-5871	141100	138700	136600	134200	132100	139900	135400	4439	40800	5000	103580	100	1	88773116	119311	-33.89	2.26	12	0.09	-3966.00	59566.00	151000	20220826	-10.99	91500	20230313	46.89	149700	-10.22	20230719	91500	46.89	20230313	151000	-10.99	20220826	91500	46.89	20230313	0.16	Y	329180	5000	4438 억	6638841	N	N	9379	N	N
139	20230807	150953	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	135200	-1100	5	-0.81	9894809300	73468	83.96	134500	136300	133200	177100	95500	136300	134681.83	7.48	0	-8710	141100	138700	136600	134200	132100	139900	135400	4439	40800	5000	103580	100	1	88773116	120021	-34.09	2.27	12	0.08	-3966.00	59566.00	151000	20220826	-10.46	91500	20230313	47.76	149700	-9.69	20230719	91500	47.76	20230313	151000	-10.46	20220826	91500	47.76	20230313	0.16	Y	329180	5000	4438 억	6638841	N	N	1548	N	N
140	20230807	140959	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134800	-1500	5	-1.10	8363398500	62148	71.02	134500	136300	133200	177100	95500	136300	134572.20	7.48	0	-6926	141100	138700	136600	134200	132100	139900	135400	4439	40800	5000	103580	100	1	88773116	119666	-33.99	2.26	12	0.07	-3966.00	59566.00	151000	20220826	-10.73	91500	20230313	47.32	149700	-9.95	20230719	91500	47.32	20230313	151000	-10.73	20220826	91500	47.32	20230313	0.16	Y	329180	5000	4438 억	6638841	N	N	1548	N	N
141	20230807	130947	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134400	-1900	5	-1.39	7019766100	52192	59.65	134500	136300	133200	177100	95500	136300	134498.79	7.48	0	-2854	141100	138700	136600	134200	132100	139900	135400	4439	40800	5000	103580	100	1	88773116	119311	-33.89	2.26	12	0.06	-3966.00	59566.00	151000	20220826	-10.99	91500	20230313	46.89	149700	-10.22	20230719	91500	46.89	20230313	151000	-10.99	20220826	91500	46.89	20230313	0.16	Y	329180	5000	4438 억	6638841	N	N	1548	N	N
142	20230807	120947	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	135000	-1300	5	-0.95	6043146000	44929	51.35	134500	136300	133200	177100	95500	136300	134504.23	7.48	0	-1590	141100	138700	136600	134200	132100	139900	135400	4439	40800	5000	103580	100	1	88773116	119844	-34.04	2.27	12	0.05	-3966.00	59566.00	151000	20220826	-10.60	91500	20230313	47.54	149700	-9.82	20230719	91500	47.54	20230313	151000	-10.60	20220826	91500	47.54	20230313	0.16	Y	329180	5000	4438 억	6638841	N	N	1548	N	N
143	20230807	110938	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	135800	-500	5	-0.37	5183410400	38579	44.09	134500	136300	133200	177100	95500	136300	134358.19	7.48	0	-2181	141100	138700	136600	134200	132100	139900	135400	4439	40800	5000	103580	100	1	88773116	120554	-34.24	2.28	12	0.04	-3966.00	59566.00	151000	20220826	-10.07	91500	20230313	48.42	149700	-9.29	20230719	91500	48.42	20230313	151000	-10.07	20220826	91500	48.42	20230313	0.16	Y	329180	5000	4438 억	6638841	N	N	1548	N	N
144	20230807	100951	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133900	-2400	5	-1.76	3642072400	27088	30.96	134500	136300	133600	177100	95500	136300	134453.15	7.48	0	-5653	141100	138700	136600	134200	132100	139900	135400	4439	40800	5000	103580	100	1	88773116	118867	-33.76	2.25	12	0.03	-3966.00	59566.00	151000	20220826	-11.32	91500	20230313	46.34	149700	-10.55	20230719	91500	46.34	20230313	151000	-11.32	20220826	91500	46.34	20230313	0.16	Y	329180	5000	4438 억	6638841	N	N	1548	N	N
145	20230807	090948	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134600	-1700	5	-1.25	1066642000	7908	9.04	134500	136300	134300	177100	95500	136300	134880.85	7.48	0	-1666	141100	138700	136600	134200	132100	139900	135400	4439	40800	5000	103580	100	1	88773116	119489	-33.94	2.26	12	0.01	-3966.00	59566.00	151000	20220826	-10.86	91500	20230313	47.10	149700	-10.09	20230719	91500	47.10	20230313	151000	-10.86	20220826	91500	47.10	20230313	0.16	Y	329180	5000	4438 억	6638841	N	N	1548	N	N
146	20230804	160942	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	136300	500	2	0.37	11943650500	87188	94.23	135500	139000	134500	176500	95100	135800	136987.58	7.47	0	-2927	141933	138866	136433	133366	130933	137650	132150	4439	40700	5000	103200	100	1	88773116	120998	-34.37	2.29	12	0.10	-3966.00	59566.00	151000	20220826	-9.74	91500	20230313	48.96	149700	-8.95	20230719	91500	48.96	20230313	151000	-9.74	20220826	91500	48.96	20230313	0.16	Y	329180	5000	4438 억	6630524	N	N	1548	N	N
147	20230804	150941	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	136300	500	2	0.37	11362634800	82925	89.62	135500	139000	134500	176500	95100	135800	137023.03	7.47	0	-2975	141933	138866	136433	133366	130933	137650	132150	4439	40700	5000	103200	100	1	88773116	120998	-34.37	2.29	12	0.09	-3966.00	59566.00	151000	20220826	-9.74	91500	20230313	48.96	149700	-8.95	20230719	91500	48.96	20230313	151000	-9.74	20220826	91500	48.96	20230313	0.16	Y	329180	5000	4438 억	6630524	N	N	3725	N	N
148	20230804	140955	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	136700	900	2	0.66	9865990400	71963	77.78	135500	139000	134500	176500	95100	135800	137098.10	7.47	0	-1772	141933	138866	136433	133366	130933	137650	132150	4439	40700	5000	103200	100	1	88773116	121353	-34.47	2.29	12	0.08	-3966.00	59566.00	151000	20220826	-9.47	91500	20230313	49.40	149700	-8.68	20230719	91500	49.40	20230313	151000	-9.47	20220826	91500	49.40	20230313	0.16	Y	329180	5000	4438 억	6630524	N	N	3725	N	N
149	20230804	130939	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	136700	900	2	0.66	8417822700	61359	66.32	135500	139000	134500	176500	95100	135800	137189.70	7.47	0	-1596	141933	138866	136433	133366	130933	137650	132150	4439	40700	5000	103200	100	1	88773116	121353	-34.47	2.29	12	0.07	-3966.00	59566.00	151000	20220826	-9.47	91500	20230313	49.40	149700	-8.68	20230719	91500	49.40	20230313	151000	-9.47	20220826	91500	49.40	20230313	0.16	Y	329180	5000	4438 억	6630524	N	N	3725	N	N
150	20230804	120933	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	136400	600	2	0.44	7175048900	52270	56.49	135500	139000	134500	176500	95100	135800	137268.97	7.47	0	-2326	141933	138866	136433	133366	130933	137650	132150	4439	40700	5000	103200	100	1	88773116	121087	-34.39	2.29	12	0.06	-3966.00	59566.00	151000	20220826	-9.67	91500	20230313	49.07	149700	-8.88	20230719	91500	49.07	20230313	151000	-9.67	20220826	91500	49.07	20230313	0.16	Y	329180	5000	4438 억	6630524	N	N	3725	N	N
151	20230804	110946	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	136400	600	2	0.44	5961826200	43368	46.87	135500	139000	134500	176500	95100	135800	137470.63	7.47	0	-580	141933	138866	136433	133366	130933	137650	132150	4439	40700	5000	103200	100	1	88773116	121087	-34.39	2.29	12	0.05	-3966.00	59566.00	151000	20220826	-9.67	91500	20230313	49.07	149700	-8.88	20230719	91500	49.07	20230313	151000	-9.67	20220826	91500	49.07	20230313	0.16	Y	329180	5000	4438 억	6630524	N	N	3725	N	N
152	20230804	100928	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	138200	2400	2	1.77	4168113700	30313	32.76	135500	139000	134500	176500	95100	135800	137502.51	7.47	0	4825	141933	138866	136433	133366	130933	137650	132150	4439	40700	5000	103200	100	1	88773116	122684	-34.85	2.32	12	0.03	-3966.00	59566.00	151000	20220826	-8.48	91500	20230313	51.04	149700	-7.68	20230719	91500	51.04	20230313	151000	-8.48	20220826	91500	51.04	20230313	0.16	Y	329180	5000	4438 억	6630524	N	N	3725	N	N
153	20230804	090929	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	136400	600	2	0.44	975020300	7178	7.76	135500	137200	134500	176500	95100	135800	135834.54	7.47	0	1772	141933	138866	136433	133366	130933	137650	132150	4439	40700	5000	103200	100	1	88773116	121087	-34.39	2.29	12	0.01	-3966.00	59566.00	151000	20220826	-9.67	91500	20230313	49.07	149700	-8.88	20230719	91500	49.07	20230313	151000	-9.67	20220826	91500	49.07	20230313	0.16	Y	329180	5000	4438 억	6630524	N	N	3725	N	N
154	20230803	160932	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	135800	-2500	5	-1.81	12581443500	92355	73.65	139500	139500	134000	179700	96900	138300	136228.83	7.46	0	-3118	141833	140066	138233	136466	134633	139150	135550	4439	41400	5000	105100	100	1	88773116	120554	-34.24	2.28	12	0.10	-3966.00	59566.00	151000	20220826	-10.07	91500	20230313	48.42	149700	-9.29	20230719	91500	48.42	20230313	151000	-10.07	20220826	91500	48.42	20230313	0.16	Y	329180	5000	4438 억	6623771	N	N	3720	N	N
155	20230803	150939	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	135400	-2900	5	-2.10	11634751800	85382	68.09	139500	139500	134000	179700	96900	138300	136266.15	7.46	0	-4839	141833	140066	138233	136466	134633	139150	135550	4439	41400	5000	105100	100	1	88773116	120199	-34.14	2.27	12	0.10	-3966.00	59566.00	151000	20220826	-10.33	91500	20230313	47.98	149700	-9.55	20230719	91500	47.98	20230313	151000	-10.33	20220826	91500	47.98	20230313	0.16	Y	329180	5000	4438 억	6623771	N	N	2731	N	N
156	20230803	140931	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	135200	-3100	5	-2.24	9821517000	72002	57.42	139500	139500	134000	179700	96900	138300	136405.20	7.46	0	-4171	141833	140066	138233	136466	134633	139150	135550	4439	41400	5000	105100	100	1	88773116	120021	-34.09	2.27	12	0.08	-3966.00	59566.00	151000	20220826	-10.46	91500	20230313	47.76	149700	-9.69	20230719	91500	47.76	20230313	151000	-10.46	20220826	91500	47.76	20230313	0.16	Y	329180	5000	4438 억	6623771	N	N	2731	N	N
157	20230803	130933	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	135000	-3300	5	-2.39	8276922200	60527	48.27	139500	139500	134000	179700	96900	138300	136746.65	7.46	0	-6248	141833	140066	138233	136466	134633	139150	135550	4439	41400	5000	105100	100	1	88773116	119844	-34.04	2.27	12	0.07	-3966.00	59566.00	151000	20220826	-10.60	91500	20230313	47.54	149700	-9.82	20230719	91500	47.54	20230313	151000	-10.60	20220826	91500	47.54	20230313	0.16	Y	329180	5000	4438 억	6623771	N	N	2731	N	N
158	20230803	120938	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134500	-3800	5	-2.75	7030944300	51250	40.87	139500	139500	134200	179700	96900	138300	137188.35	7.46	0	-5543	141833	140066	138233	136466	134633	139150	135550	4439	41400	5000	105100	100	1	88773116	119400	-33.91	2.26	12	0.06	-3966.00	59566.00	151000	20220826	-10.93	91500	20230313	46.99	149700	-10.15	20230719	91500	46.99	20230313	151000	-10.93	20220826	91500	46.99	20230313	0.16	Y	329180	5000	4438 억	6623771	N	N	2731	N	N
159	20230803	110926	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	135800	-2500	5	-1.81	5719269200	41544	33.13	139500	139500	135700	179700	96900	138300	137667.19	7.46	0	-5694	141833	140066	138233	136466	134633	139150	135550	4439	41400	5000	105100	100	1	88773116	120554	-34.24	2.28	12	0.05	-3966.00	59566.00	151000	20220826	-10.07	91500	20230313	48.42	149700	-9.29	20230719	91500	48.42	20230313	151000	-10.07	20220826	91500	48.42	20230313	0.16	Y	329180	5000	4438 억	6623771	N	N	2731	N	N
160	20230803	100924	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	137100	-1200	5	-0.87	3949604000	28581	22.79	139500	139500	136900	179700	96900	138300	138189.70	7.46	0	-2710	141833	140066	138233	136466	134633	139150	135550	4439	41400	5000	105100	100	1	88773116	121708	-34.57	2.30	12	0.03	-3966.00	59566.00	151000	20220826	-9.21	91500	20230313	49.84	149700	-8.42	20230719	91500	49.84	20230313	151000	-9.21	20220826	91500	49.84	20230313	0.16	Y	329180	5000	4438 억	6623771	N	N	2731	N	N
161	20230803	090926	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	138700	400	2	0.29	1296906500	9345	7.45	139500	139500	137900	179700	96900	138300	138782.70	7.46	0	431	141833	140066	138233	136466	134633	139150	135550	4439	41400	5000	105100	100	1	88773116	123128	-34.97	2.33	12	0.01	-3966.00	59566.00	151000	20220826	-8.15	91500	20230313	51.58	149700	-7.35	20230719	91500	51.58	20230313	151000	-8.15	20220826	91500	51.58	20230313	0.16	Y	329180	5000	4438 억	6623771	N	N	2731	N	N
162	20230802	160933	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	138300	-1000	5	-0.72	17250003600	125246	99.74	139200	140000	136400	181000	97600	139300	137727.95	7.46	0	3763	141833	140566	138833	137566	135833	139700	136700	4439	41700	5000	105860	100	1	88773116	122773	-34.87	2.32	12	0.14	-3966.00	59566.00	151000	20220826	-8.41	91500	20230313	51.15	149700	-7.62	20230719	91500	51.15	20230313	151000	-8.41	20220826	91500	51.15	20230313	0.16	Y	329180	5000	4438 억	6618543	N	N	2731	N	N
163	20230802	150944	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	138100	-1200	5	-0.86	16001721800	116218	92.55	139200	140000	136400	181000	97600	139300	137685.98	7.46	0	2833	141833	140566	138833	137566	135833	139700	136700	4439	41700	5000	105860	100	1	88773116	122596	-34.82	2.32	12	0.13	-3966.00	59566.00	151000	20220826	-8.54	91500	20230313	50.93	149700	-7.75	20230719	91500	50.93	20230313	151000	-8.54	20220826	91500	50.93	20230313	0.16	Y	329180	5000	4438 억	6618543	N	N	9834	N	N
164	20230802	140932	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	136600	-2700	5	-1.94	13280107700	96439	76.80	139200	140000	136400	181000	97600	139300	137703.39	7.46	0	309	141833	140566	138833	137566	135833	139700	136700	4439	41700	5000	105860	100	1	88773116	121264	-34.44	2.29	12	0.11	-3966.00	59566.00	151000	20220826	-9.54	91500	20230313	49.29	149700	-8.75	20230719	91500	49.29	20230313	151000	-9.54	20220826	91500	49.29	20230313	0.16	Y	329180	5000	4438 억	6618543	N	N	9834	N	N
165	20230802	130926	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	137700	-1600	5	-1.15	10980960400	79646	63.43	139200	140000	136500	181000	97600	139300	137870.62	7.46	0	468	141833	140566	138833	137566	135833	139700	136700	4439	41700	5000	105860	100	1	88773116	122241	-34.72	2.31	12	0.09	-3966.00	59566.00	151000	20220826	-8.81	91500	20230313	50.49	149700	-8.02	20230719	91500	50.49	20230313	151000	-8.81	20220826	91500	50.49	20230313	0.16	Y	329180	5000	4438 억	6618543	N	N	9834	N	N
166	20230802	120921	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	138100	-1200	5	-0.86	9931964500	72058	57.38	139200	140000	136500	181000	97600	139300	137831.25	7.46	0	-803	141833	140566	138833	137566	135833	139700	136700	4439	41700	5000	105860	100	1	88773116	122596	-34.82	2.32	12	0.08	-3966.00	59566.00	151000	20220826	-8.54	91500	20230313	50.93	149700	-7.75	20230719	91500	50.93	20230313	151000	-8.54	20220826	91500	50.93	20230313	0.16	Y	329180	5000	4438 억	6618543	N	N	9834	N	N
167	20230802	110924	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	138200	-1100	5	-0.79	7640621500	55398	44.12	139200	140000	136500	181000	97600	139300	137920.29	7.46	0	-2313	141833	140566	138833	137566	135833	139700	136700	4439	41700	5000	105860	100	1	88773116	122684	-34.85	2.32	12	0.06	-3966.00	59566.00	151000	20220826	-8.48	91500	20230313	51.04	149700	-7.68	20230719	91500	51.04	20230313	151000	-8.48	20220826	91500	51.04	20230313	0.16	Y	329180	5000	4438 억	6618543	N	N	9834	N	N
168	20230802	100924	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	137600	-1700	5	-1.22	4935600200	35717	28.44	139200	140000	136500	181000	97600	139300	138183.74	7.46	0	-1500	141833	140566	138833	137566	135833	139700	136700	4439	41700	5000	105860	100	1	88773116	122152	-34.69	2.31	12	0.04	-3966.00	59566.00	151000	20220826	-8.87	91500	20230313	50.38	149700	-8.08	20230719	91500	50.38	20230313	151000	-8.87	20220826	91500	50.38	20230313	0.16	Y	329180	5000	4438 억	6618543	N	N	9834	N	N
169	20230802	090924	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	140000	700	2	0.50	1514958900	10948	8.72	139200	140000	136500	181000	97600	139300	138370.73	7.46	0	241	141833	140566	138833	137566	135833	139700	136700	4439	41700	5000	105860	100	1	88773116	124282	-35.30	2.35	12	0.01	-3966.00	59566.00	151000	20220826	-7.28	91500	20230313	53.01	149700	-6.48	20230719	91500	53.01	20230313	151000	-7.28	20220826	91500	53.01	20230313	0.16	Y	329180	5000	4438 억	6618543	N	N	9834	N	N
170	20230801	160924	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	139300	-400	5	-0.29	17378377100	125484	107.05	140100	140100	137100	181600	97800	139700	138489.07	7.47	0	-16513	143033	141366	138233	136566	133433	142200	137400	4439	41900	5000	106170	100	1	88773116	123661	-35.12	2.34	12	0.14	-3966.00	59566.00	151000	20220826	-7.75	91500	20230313	52.24	149700	-6.95	20230719	91500	52.24	20230313	151000	-7.75	20220826	91500	52.24	20230313	0.16	Y	329180	5000	4438 억	6632657	N	N	9834	N	N
171	20230801	150920	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	138500	-1200	5	-0.86	16468955700	118946	101.47	140100	140100	137100	181600	97800	139700	138456.37	7.47	0	-16639	143033	141366	138233	136566	133433	142200	137400	4439	41900	5000	106170	100	1	88773116	122951	-34.92	2.33	12	0.13	-3966.00	59566.00	151000	20220826	-8.28	91500	20230313	51.37	149700	-7.48	20230719	91500	51.37	20230313	151000	-8.28	20220826	91500	51.37	20230313	0.16	Y	329180	5000	4438 억	6632657	N	N	11316	N	N
172	20230801	140936	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	139400	-300	5	-0.21	14021289000	101323	86.44	140100	140100	137100	181600	97800	139700	138380.79	7.47	0	-16006	143033	141366	138233	136566	133433	142200	137400	4439	41900	5000	106170	100	1	88773116	123750	-35.15	2.34	12	0.11	-3966.00	59566.00	151000	20220826	-7.68	91500	20230313	52.35	149700	-6.88	20230719	91500	52.35	20230313	151000	-7.68	20220826	91500	52.35	20230313	0.16	Y	329180	5000	4438 억	6632657	N	N	11316	N	N
173	20230801	130915	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	139500	-200	5	-0.14	11545375900	83497	71.23	140100	140100	137100	181600	97800	139700	138271.23	7.47	0	-12974	143033	141366	138233	136566	133433	142200	137400	4439	41900	5000	106170	100	1	88773116	123838	-35.17	2.34	12	0.09	-3966.00	59566.00	151000	20220826	-7.62	91500	20230313	52.46	149700	-6.81	20230719	91500	52.46	20230313	151000	-7.62	20220826	91500	52.46	20230313	0.16	Y	329180	5000	4438 억	6632657	N	N	11316	N	N
174	20230801	120916	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	138700	-1000	5	-0.72	9269462600	67196	57.32	140100	140100	137100	181600	97800	139700	137944.03	7.47	0	-10857	143033	141366	138233	136566	133433	142200	137400	4439	41900	5000	106170	100	1	88773116	123128	-34.97	2.33	12	0.08	-3966.00	59566.00	151000	20220826	-8.15	91500	20230313	51.58	149700	-7.35	20230719	91500	51.58	20230313	151000	-8.15	20220826	91500	51.58	20230313	0.16	Y	329180	5000	4438 억	6632657	N	N	11316	N	N
175	20230801	110912	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	137400	-2300	5	-1.65	7435128300	53911	45.99	140100	140100	137100	181600	97800	139700	137911.55	7.47	0	-10074	143033	141366	138233	136566	133433	142200	137400	4439	41900	5000	106170	100	1	88773116	121974	-34.64	2.31	12	0.06	-3966.00	59566.00	151000	20220826	-9.01	91500	20230313	50.16	149700	-8.22	20230719	91500	50.16	20230313	151000	-9.01	20220826	91500	50.16	20230313	0.16	Y	329180	5000	4438 억	6632657	N	N	11316	N	N
176	20230801	100918	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	138300	-1400	5	-1.00	4942866000	35858	30.59	140100	140100	137100	181600	97800	139700	137840.37	7.47	0	-11983	143033	141366	138233	136566	133433	142200	137400	4439	41900	5000	106170	100	1	88773116	122773	-34.87	2.32	12	0.04	-3966.00	59566.00	151000	20220826	-8.41	91500	20230313	51.15	149700	-7.62	20230719	91500	51.15	20230313	151000	-8.41	20220826	91500	51.15	20230313	0.16	Y	329180	5000	4438 억	6632657	N	N	11316	N	N
177	20230801	090910	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	137900	-1800	5	-1.29	1430116800	10337	8.82	140100	140100	137500	181600	97800	139700	138336.11	7.47	0	-4709	143033	141366	138233	136566	133433	142200	137400	4439	41900	5000	106170	100	1	88773116	122418	-34.77	2.32	12	0.01	-3966.00	59566.00	151000	20220826	-8.68	91500	20230313	50.71	149700	-7.88	20230719	91500	50.71	20230313	151000	-8.68	20220826	91500	50.71	20230313	0.16	Y	329180	5000	4438 억	6632657	N	N	11316	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History