KissMeData/271940/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161043	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26100	500	2	1.95	2017284150	77582	103.92	26100	26450	25650	33250	17950	25600	26001.72	1.73	0	-11150	26166	25882	25516	25232	24866	25925	25275	182	7650	500	18430	50	1	36313190	9478	134.54	3.01	12	0.21	194.00	8667.00	46000	20220908	-43.26	23800	20230726	9.66	35300	-26.06	20230203	23800	9.66	20230726	46000	-43.26	20220908	23800	9.66	20230726	0.64	Y	271940	500	181 억	628817	N	N	9349	N	N
3	20230731	151042	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26000	400	2	1.56	1852173700	71244	95.43	26100	26450	25650	33250	17950	25600	25997.61	1.73	0	-10633	26166	25882	25516	25232	24866	25925	25275	182	7650	500	18430	50	1	36313190	9441	134.02	3.00	12	0.20	194.00	8667.00	46000	20220908	-43.48	23800	20230726	9.24	35300	-26.35	20230203	23800	9.24	20230726	46000	-43.48	20220908	23800	9.24	20230726	0.64	Y	271940	500	181 억	628817	N	N	11695	N	N
4	20230731	141050	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25800	200	2	0.78	1584962500	60897	81.57	26100	26450	25650	33250	17950	25600	26026.94	1.73	0	-12662	26166	25882	25516	25232	24866	25925	25275	182	7650	500	18430	50	1	36313190	9369	132.99	2.98	12	0.17	194.00	8667.00	46000	20220908	-43.91	23800	20230726	8.40	35300	-26.91	20230203	23800	8.40	20230726	46000	-43.91	20220908	23800	8.40	20230726	0.64	Y	271940	500	181 억	628817	N	N	11695	N	N
5	20230731	131048	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25850	250	2	0.98	1403626450	53868	72.15	26100	26450	25650	33250	17950	25600	26056.78	1.73	0	-12554	26166	25882	25516	25232	24866	25925	25275	182	7650	500	18430	50	1	36313190	9387	133.25	2.98	12	0.15	194.00	8667.00	46000	20220908	-43.80	23800	20230726	8.61	35300	-26.77	20230203	23800	8.61	20230726	46000	-43.80	20220908	23800	8.61	20230726	0.64	Y	271940	500	181 억	628817	N	N	11695	N	N
6	20230731	121058	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25950	350	2	1.37	1211952600	46458	62.23	26100	26450	25650	33250	17950	25600	26087.06	1.73	0	-10353	26166	25882	25516	25232	24866	25925	25275	182	7650	500	18430	50	1	36313190	9423	133.76	2.99	12	0.13	194.00	8667.00	46000	20220908	-43.59	23800	20230726	9.03	35300	-26.49	20230203	23800	9.03	20230726	46000	-43.59	20220908	23800	9.03	20230726	0.64	Y	271940	500	181 억	628817	N	N	11695	N	N
7	20230731	111059	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26100	500	2	1.95	1005292550	38519	51.59	26100	26450	25650	33250	17950	25600	26098.61	1.73	0	-6972	26166	25882	25516	25232	24866	25925	25275	182	7650	500	18430	50	1	36313190	9478	134.54	3.01	12	0.11	194.00	8667.00	46000	20220908	-43.26	23800	20230726	9.66	35300	-26.06	20230203	23800	9.66	20230726	46000	-43.26	20220908	23800	9.66	20230726	0.64	Y	271940	500	181 억	628817	N	N	11695	N	N
8	20230731	101056	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26300	700	2	2.73	683002950	26239	35.15	26100	26450	25650	33250	17950	25600	26030.07	1.73	0	-6376	26166	25882	25516	25232	24866	25925	25275	182	7650	500	18430	50	1	36313190	9550	135.57	3.03	12	0.07	194.00	8667.00	46000	20220908	-42.83	23800	20230726	10.50	35300	-25.50	20230203	23800	10.50	20230726	46000	-42.83	20220908	23800	10.50	20230726	0.64	Y	271940	500	181 억	628817	N	N	11695	N	N
9	20230731	091045	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26000	400	2	1.56	129952500	4992	6.69	26100	26450	25650	33250	17950	25600	26032.15	1.73	0	-270	26166	25882	25516	25232	24866	25925	25275	182	7650	500	18430	50	1	36313190	9441	134.02	3.00	12	0.01	194.00	8667.00	46000	20220908	-43.48	23800	20230726	9.24	35300	-26.35	20230203	23800	9.24	20230726	46000	-43.48	20220908	23800	9.24	20230726	0.64	Y	271940	500	181 억	628817	N	N	11695	N	N
10	20230728	161047	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25600	0	3	0.00	1901595600	74566	66.48	25600	25800	25150	33250	17950	25600	25501.90	1.72	0	-3565	26766	26182	25316	24732	23866	26475	25025	182	7650	500	18430	50	1	36313190	9296	131.96	2.95	12	0.21	194.00	8667.00	46000	20220908	-44.35	23800	20230726	7.56	35300	-27.48	20230203	23800	7.56	20230726	46000	-44.35	20220908	23800	7.56	20230726	0.66	Y	271940	500	181 억	623362	N	N	11695	N	N
11	20230728	151045	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25550	-50	5	-0.20	1763012500	69146	61.65	25600	25800	25150	33250	17950	25600	25496.96	1.72	0	-2936	26766	26182	25316	24732	23866	26475	25025	182	7650	500	18430	50	1	36313190	9278	131.70	2.95	12	0.19	194.00	8667.00	46000	20220908	-44.46	23800	20230726	7.35	35300	-27.62	20230203	23800	7.35	20230726	46000	-44.46	20220908	23800	7.35	20230726	0.66	Y	271940	500	181 억	623362	N	N	24990	N	N
12	20230728	141042	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25600	0	3	0.00	1525118950	59836	53.35	25600	25800	25150	33250	17950	25600	25488.32	1.72	0	-4299	26766	26182	25316	24732	23866	26475	25025	182	7650	500	18430	50	1	36313190	9296	131.96	2.95	12	0.16	194.00	8667.00	46000	20220908	-44.35	23800	20230726	7.56	35300	-27.48	20230203	23800	7.56	20230726	46000	-44.35	20220908	23800	7.56	20230726	0.66	Y	271940	500	181 억	623362	N	N	24990	N	N
13	20230728	131047	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25550	-50	5	-0.20	1364041050	53549	47.74	25600	25800	25150	33250	17950	25600	25472.76	1.72	0	-4593	26766	26182	25316	24732	23866	26475	25025	182	7650	500	18430	50	1	36313190	9278	131.70	2.95	12	0.15	194.00	8667.00	46000	20220908	-44.46	23800	20230726	7.35	35300	-27.62	20230203	23800	7.35	20230726	46000	-44.46	20220908	23800	7.35	20230726	0.66	Y	271940	500	181 억	623362	N	N	24990	N	N
14	20230728	121043	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25750	150	2	0.59	1170190300	45985	41.00	25600	25800	25150	33250	17950	25600	25447.22	1.72	0	-6147	26766	26182	25316	24732	23866	26475	25025	182	7650	500	18430	50	1	36313190	9351	132.73	2.97	12	0.13	194.00	8667.00	46000	20220908	-44.02	23800	20230726	8.19	35300	-27.05	20230203	23800	8.19	20230726	46000	-44.02	20220908	23800	8.19	20230726	0.66	Y	271940	500	181 억	623362	N	N	24990	N	N
15	20230728	111051	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25450	-150	5	-0.59	990419650	38966	34.74	25600	25750	25150	33250	17950	25600	25417.53	1.72	0	-8972	26766	26182	25316	24732	23866	26475	25025	182	7650	500	18430	50	1	36313190	9242	131.19	2.94	12	0.11	194.00	8667.00	46000	20220908	-44.67	23800	20230726	6.93	35300	-27.90	20230203	23800	6.93	20230726	46000	-44.67	20220908	23800	6.93	20230726	0.66	Y	271940	500	181 억	623362	N	N	24990	N	N
16	20230728	101041	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25250	-350	5	-1.37	639565350	25159	22.43	25600	25750	25150	33250	17950	25600	25420.94	1.72	0	-10385	26766	26182	25316	24732	23866	26475	25025	182	7650	500	18430	50	1	36313190	9169	130.15	2.91	12	0.07	194.00	8667.00	46000	20220908	-45.11	23800	20230726	6.09	35300	-28.47	20230203	23800	6.09	20230726	46000	-45.11	20220908	23800	6.09	20230726	0.66	Y	271940	500	181 억	623362	N	N	24990	N	N
17	20230728	091050	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25550	-50	5	-0.20	99040450	3898	3.48	25600	25600	25200	33250	17950	25600	25408.02	1.72	0	36	26766	26182	25316	24732	23866	26475	25025	182	7650	500	18430	50	1	36313190	9278	131.70	2.95	12	0.01	194.00	8667.00	46000	20220908	-44.46	23800	20230726	7.35	35300	-27.62	20230203	23800	7.35	20230726	46000	-44.46	20220908	23800	7.35	20230726	0.66	Y	271940	500	181 억	623362	N	N	24990	N	N
18	20230727	161041	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25600	1200	2	4.92	2826653700	111340	45.97	24450	25900	24450	31700	17100	24400	25387.48	1.73	-3177	3371	26266	25332	24566	23632	22866	24950	23250	182	7300	500	17560	50	1	36313190	9296	131.96	2.95	12	0.31	194.00	8667.00	46000	20220908	-44.35	23800	20230726	7.56	35300	-27.48	20230203	23800	7.56	20230726	46000	-44.35	20220908	23800	7.56	20230726	0.69	Y	271940	500	181 억	628978	N	N	24990	N	N
19	20230727	151041	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	950	2	3.89	2458928550	96923	40.02	24450	25900	24450	31700	17100	24400	25369.93	1.73	-3177	-663	26266	25332	24566	23632	22866	24950	23250	182	7300	500	17560	50	1	36313190	9205	130.67	2.92	12	0.27	194.00	8667.00	46000	20220908	-44.89	23800	20230726	6.51	35300	-28.19	20230203	23800	6.51	20230726	46000	-44.89	20220908	23800	6.51	20230726	0.69	Y	271940	500	181 억	628978	N	N	23273	N	N
20	20230727	141036	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25450	1050	2	4.30	2210271200	87124	35.97	24450	25900	24450	31700	17100	24400	25369.27	1.73	-3177	-2417	26266	25332	24566	23632	22866	24950	23250	182	7300	500	17560	50	1	36313190	9242	131.19	2.94	12	0.24	194.00	8667.00	46000	20220908	-44.67	23800	20230726	6.93	35300	-27.90	20230203	23800	6.93	20230726	46000	-44.67	20220908	23800	6.93	20230726	0.69	Y	271940	500	181 억	628978	N	N	23273	N	N
21	20230727	131036	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25550	1150	2	4.71	1879626400	74145	30.61	24450	25900	24450	31700	17100	24400	25350.70	1.73	-3177	-1419	26266	25332	24566	23632	22866	24950	23250	182	7300	500	17560	50	1	36313190	9278	131.70	2.95	12	0.20	194.00	8667.00	46000	20220908	-44.46	23800	20230726	7.35	35300	-27.62	20230203	23800	7.35	20230726	46000	-44.46	20220908	23800	7.35	20230726	0.69	Y	271940	500	181 억	628978	N	N	23273	N	N
22	20230727	121038	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25300	900	2	3.69	1652353900	65200	26.92	24450	25900	24450	31700	17100	24400	25342.87	1.73	-3177	-3147	26266	25332	24566	23632	22866	24950	23250	182	7300	500	17560	50	1	36313190	9187	130.41	2.92	12	0.18	194.00	8667.00	46000	20220908	-45.00	23800	20230726	6.30	35300	-28.33	20230203	23800	6.30	20230726	46000	-45.00	20220908	23800	6.30	20230726	0.69	Y	271940	500	181 억	628978	N	N	23273	N	N
23	20230727	111042	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25200	800	2	3.28	1410810350	55660	22.98	24450	25900	24450	31700	17100	24400	25346.95	1.73	-3177	-5017	26266	25332	24566	23632	22866	24950	23250	182	7300	500	17560	50	1	36313190	9151	129.90	2.91	12	0.15	194.00	8667.00	46000	20220908	-45.22	23800	20230726	5.88	35300	-28.61	20230203	23800	5.88	20230726	46000	-45.22	20220908	23800	5.88	20230726	0.69	Y	271940	500	181 억	628978	N	N	23273	N	N
24	20230727	101037	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25250	850	2	3.48	1178980850	46504	19.20	24450	25900	24450	31700	17100	24400	25352.27	1.73	-3177	-5767	26266	25332	24566	23632	22866	24950	23250	182	7300	500	17560	50	1	36313190	9169	130.15	2.91	12	0.13	194.00	8667.00	46000	20220908	-45.11	23800	20230726	6.09	35300	-28.47	20230203	23800	6.09	20230726	46000	-45.11	20220908	23800	6.09	20230726	0.69	Y	271940	500	181 억	628978	N	N	23273	N	N
25	20230727	091037	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25100	700	2	2.87	314487650	12573	5.19	24450	25200	24450	31700	17100	24400	25012.99	1.73	-3177	2331	26266	25332	24566	23632	22866	24950	23250	182	7300	500	17560	50	1	36313190	9115	129.38	2.90	12	0.03	194.00	8667.00	46000	20220908	-45.43	23800	20230726	5.46	35300	-28.90	20230203	23800	5.46	20230726	46000	-45.43	20220908	23800	5.46	20230726	0.69	Y	271940	500	181 억	628978	N	N	23273	N	N
26	20230726	161035	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	24400	-1300	5	-5.06	5893049000	241781	143.37	25350	25500	23800	33400	18000	25700	24373.48	1.74	0	-1432	27266	26482	26066	25282	24866	26275	25075	182	7700	500	18500	50	1	36313190	8860	125.77	2.82	12	0.67	194.00	8667.00	46000	20220908	-46.96	23800	20230726	2.52	35300	-30.88	20230203	23800	2.52	20230726	46000	-46.96	20220908	23800	2.52	20230726	0.66	Y	271940	500	181 억	632155	N	N	23273	N	N
27	20230726	151040	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	24550	-1150	5	-4.47	5698257900	233802	138.64	25350	25500	23800	33400	18000	25700	24372.15	1.74	0	-3187	27266	26482	26066	25282	24866	26275	25075	182	7700	500	18500	50	1	36313190	8915	126.55	2.83	12	0.64	194.00	8667.00	46000	20220908	-46.63	23800	20230726	3.15	35300	-30.45	20230203	23800	3.15	20230726	46000	-46.63	20220908	23800	3.15	20230726	0.66	Y	271940	500	181 억	632155	N	N	20760	N	N
28	20230726	141032	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	24300	-1400	5	-5.45	5207627350	213696	126.72	25350	25500	23800	33400	18000	25700	24369.32	1.74	0	-1205	27266	26482	26066	25282	24866	26275	25075	182	7700	500	18500	50	1	36313190	8824	125.26	2.80	12	0.59	194.00	8667.00	46000	20220908	-47.17	23800	20230726	2.10	35300	-31.16	20230203	23800	2.10	20230726	46000	-47.17	20220908	23800	2.10	20230726	0.66	Y	271940	500	181 억	632155	N	N	20760	N	N
29	20230726	131029	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	24050	-1650	5	-6.42	4561699900	187004	110.89	25350	25500	23800	33400	18000	25700	24393.59	1.74	0	-6996	27266	26482	26066	25282	24866	26275	25075	182	7700	500	18500	50	1	36313190	8733	123.97	2.77	12	0.51	194.00	8667.00	46000	20220908	-47.72	23800	20230726	1.05	35300	-31.87	20230203	23800	1.05	20230726	46000	-47.72	20220908	23800	1.05	20230726	0.66	Y	271940	500	181 억	632155	N	N	20760	N	N
30	20230726	121033	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	24150	-1550	5	-6.03	4034067000	165102	97.90	25350	25500	23800	33400	18000	25700	24433.78	1.74	0	253	27266	26482	26066	25282	24866	26275	25075	182	7700	500	18500	50	1	36313190	8770	124.48	2.79	12	0.45	194.00	8667.00	46000	20220908	-47.50	23800	20230726	1.47	35300	-31.59	20230203	23800	1.47	20230726	46000	-47.50	20220908	23800	1.47	20230726	0.66	Y	271940	500	181 억	632155	N	N	20760	N	N
31	20230726	111027	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	24000	-1700	5	-6.61	3537447800	144556	85.72	25350	25500	23800	33400	18000	25700	24471.12	1.74	0	1880	27266	26482	26066	25282	24866	26275	25075	182	7700	500	18500	50	1	36313190	8715	123.71	2.77	12	0.40	194.00	8667.00	46000	20220908	-47.83	23800	20230726	0.84	35300	-32.01	20230203	23800	0.84	20230726	46000	-47.83	20220908	23800	0.84	20230726	0.66	Y	271940	500	181 억	632155	N	N	20760	N	N
32	20230726	101035	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	24350	-1350	5	-5.25	2264039950	91638	54.34	25350	25500	24350	33400	18000	25700	24706.33	1.74	0	1160	27266	26482	26066	25282	24866	26275	25075	182	7700	500	18500	50	1	36313190	8842	125.52	2.81	12	0.25	194.00	8667.00	46000	20220908	-47.07	24350	20230726	0.00	35300	-31.02	20230203	24350	0.00	20230726	46000	-47.07	20220908	24350	0.00	20230726	0.66	Y	271940	500	181 억	632155	N	N	20760	N	N
33	20230726	091029	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	24800	-900	5	-3.50	595241850	23807	14.12	25350	25500	24600	33400	18000	25700	25002.78	1.74	0	1401	27266	26482	26066	25282	24866	26275	25075	182	7700	500	18500	50	1	36313190	9006	127.84	2.86	12	0.07	194.00	8667.00	46000	20220908	-46.09	24600	20230726	0.81	35300	-29.75	20230203	24600	0.81	20230726	46000	-46.09	20220908	24600	0.81	20230726	0.66	Y	271940	500	181 억	632155	N	N	20760	N	N
34	20230725	161026	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	25700	-900	5	-3.38	4327839700	166109	52.72	26450	26850	25650	34550	18650	26600	26054.95	1.83	0	-27009	29333	27966	27083	25716	24833	27525	25275	182	7950	500	19150	50	1	36313190	9332	132.47	2.97	12	0.46	194.00	8667.00	46000	20220908	-44.13	25650	20230725	0.19	35300	-27.20	20230203	25650	0.19	20230725	46000	-44.13	20220908	25650	0.19	20230725	0.68	Y	271940	500	181 억	662931	N	N	20760	N	N
35	20230725	151015	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	25750	-850	5	-3.20	4081189650	156514	49.68	26450	26850	25650	34550	18650	26600	26075.56	1.83	0	-27862	29333	27966	27083	25716	24833	27525	25275	182	7950	500	19150	50	1	36313190	9351	132.73	2.97	12	0.43	194.00	8667.00	46000	20220908	-44.02	25650	20230725	0.39	35300	-27.05	20230203	25650	0.39	20230725	46000	-44.02	20220908	25650	0.39	20230725	0.68	Y	271940	500	181 억	662931	N	N	31065	N	N
36	20230725	141013	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	25750	-850	5	-3.20	3601898000	137896	43.77	26450	26850	25700	34550	18650	26600	26120.40	1.83	0	-25207	29333	27966	27083	25716	24833	27525	25275	182	7950	500	19150	50	1	36313190	9351	132.73	2.97	12	0.38	194.00	8667.00	46000	20220908	-44.02	25700	20230725	0.19	35300	-27.05	20230203	25700	0.19	20230725	46000	-44.02	20220908	25700	0.19	20230725	0.68	Y	271940	500	181 억	662931	N	N	31065	N	N
37	20230725	131023	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	26050	-550	5	-2.07	2651861550	101293	32.15	26450	26850	26000	34550	18650	26600	26180.11	1.83	0	-12336	29333	27966	27083	25716	24833	27525	25275	182	7950	500	19150	50	1	36313190	9460	134.28	3.01	12	0.28	194.00	8667.00	46000	20220908	-43.37	26000	20230725	0.19	35300	-26.20	20230203	26000	0.19	20230725	46000	-43.37	20220908	26000	0.19	20230725	0.68	Y	271940	500	181 억	662931	N	N	31065	N	N
38	20230725	121024	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	26100	-500	5	-1.88	2390019850	91255	28.96	26450	26850	26000	34550	18650	26600	26190.56	1.83	0	-11809	29333	27966	27083	25716	24833	27525	25275	182	7950	500	19150	50	1	36313190	9478	134.54	3.01	12	0.25	194.00	8667.00	46000	20220908	-43.26	26000	20230725	0.38	35300	-26.06	20230203	26000	0.38	20230725	46000	-43.26	20220908	26000	0.38	20230725	0.68	Y	271940	500	181 억	662931	N	N	31065	N	N
39	20230725	111022	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	26050	-550	5	-2.07	2190474150	83609	26.54	26450	26850	26000	34550	18650	26600	26199.02	1.83	0	-9804	29333	27966	27083	25716	24833	27525	25275	182	7950	500	19150	50	1	36313190	9460	134.28	3.01	12	0.23	194.00	8667.00	46000	20220908	-43.37	26000	20230725	0.19	35300	-26.20	20230203	26000	0.19	20230725	46000	-43.37	20220908	26000	0.19	20230725	0.68	Y	271940	500	181 억	662931	N	N	31065	N	N
40	20230725	101021	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	26300	-300	5	-1.13	1209192100	46049	14.62	26450	26850	26050	34550	18650	26600	26258.81	1.83	0	-3638	29333	27966	27083	25716	24833	27525	25275	182	7950	500	19150	50	1	36313190	9550	135.57	3.03	12	0.13	194.00	8667.00	46000	20220908	-42.83	26050	20230725	0.96	35300	-25.50	20230203	26050	0.96	20230725	46000	-42.83	20220908	26050	0.96	20230725	0.68	Y	271940	500	181 억	662931	N	N	31065	N	N
41	20230725	091020	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	26150	-450	5	-1.69	592264300	22585	7.17	26450	26850	26050	34550	18650	26600	26223.79	1.83	0	-1911	29333	27966	27083	25716	24833	27525	25275	182	7950	500	19150	50	1	36313190	9496	134.79	3.02	12	0.06	194.00	8667.00	46000	20220908	-43.15	26050	20230725	0.38	35300	-25.92	20230203	26050	0.38	20230725	46000	-43.15	20220908	26050	0.38	20230725	0.68	Y	271940	500	181 억	662931	N	N	31065	N	N
42	20230724	161022	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	26600	-1900	5	-6.67	8463339500	313478	363.07	28450	28450	26200	37050	19950	28500	26998.39	2.01	0	-72132	28833	28666	28483	28316	28133	28575	28225	182	8550	500	20520	50	1	36313190	9659	137.11	3.07	12	0.86	194.00	8667.00	46000	20220908	-42.17	26200	20230724	1.53	35300	-24.65	20230203	26200	1.53	20230724	46000	-42.17	20220908	26200	1.53	20230724	0.65	Y	271940	500	181 억	730698	N	N	31062	N	N
43	20230724	151018	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	26700	-1800	5	-6.32	8115079250	300397	347.92	28450	28450	26200	37050	19950	28500	27014.51	2.01	0	-70260	28833	28666	28483	28316	28133	28575	28225	182	8550	500	20520	50	1	36313190	9696	137.63	3.08	12	0.83	194.00	8667.00	46000	20220908	-41.96	26200	20230724	1.91	35300	-24.36	20230203	26200	1.91	20230724	46000	-41.96	20220908	26200	1.91	20230724	0.65	Y	271940	500	181 억	730698	N	N	10880	N	N
44	20230724	141016	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	26700	-1800	5	-6.32	7541996050	278899	323.02	28450	28450	26200	37050	19950	28500	27042.03	2.01	0	-65477	28833	28666	28483	28316	28133	28575	28225	182	8550	500	20520	50	1	36313190	9696	137.63	3.08	12	0.77	194.00	8667.00	46000	20220908	-41.96	26200	20230724	1.91	35300	-24.36	20230203	26200	1.91	20230724	46000	-41.96	20220908	26200	1.91	20230724	0.65	Y	271940	500	181 억	730698	N	N	10880	N	N
45	20230724	131016	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	26650	-1850	5	-6.49	6876264050	253926	294.10	28450	28450	26200	37050	19950	28500	27079.80	2.01	0	-53225	28833	28666	28483	28316	28133	28575	28225	182	8550	500	20520	50	1	36313190	9677	137.37	3.07	12	0.70	194.00	8667.00	46000	20220908	-42.07	26200	20230724	1.72	35300	-24.50	20230203	26200	1.72	20230724	46000	-42.07	20220908	26200	1.72	20230724	0.65	Y	271940	500	181 억	730698	N	N	10880	N	N
46	20230724	121017	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	26700	-1800	5	-6.32	6437916000	237529	275.11	28450	28450	26200	37050	19950	28500	27103.71	2.01	0	-48810	28833	28666	28483	28316	28133	28575	28225	182	8550	500	20520	50	1	36313190	9696	137.63	3.08	12	0.65	194.00	8667.00	46000	20220908	-41.96	26200	20230724	1.91	35300	-24.36	20230203	26200	1.91	20230724	46000	-41.96	20220908	26200	1.91	20230724	0.65	Y	271940	500	181 억	730698	N	N	10880	N	N
47	20230724	111022	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	26850	-1650	5	-5.79	6027769400	222205	257.36	28450	28450	26200	37050	19950	28500	27127.06	2.01	0	-46302	28833	28666	28483	28316	28133	28575	28225	182	8550	500	20520	50	1	36313190	9750	138.40	3.10	12	0.61	194.00	8667.00	46000	20220908	-41.63	26200	20230724	2.48	35300	-23.94	20230203	26200	2.48	20230724	46000	-41.63	20220908	26200	2.48	20230724	0.65	Y	271940	500	181 억	730698	N	N	10880	N	N
48	20230724	101012	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	27050	-1450	5	-5.09	3198060150	116472	134.90	28450	28450	27050	37050	19950	28500	27457.76	2.01	0	-24993	28833	28666	28483	28316	28133	28575	28225	182	8550	500	20520	50	1	36313190	9823	139.43	3.12	12	0.32	194.00	8667.00	46000	20220908	-41.20	27050	20230724	0.00	35300	-23.37	20230203	27050	0.00	20230724	46000	-41.20	20220908	27050	0.00	20230724	0.65	Y	271940	500	181 억	730698	N	N	10880	N	N
49	20230724	091018	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	27450	-1050	5	-3.68	978223300	35080	40.63	28450	28450	27400	37050	19950	28500	27885.50	2.01	0	-12844	28833	28666	28483	28316	28133	28575	28225	182	8550	500	20520	50	1	36313190	9968	141.49	3.17	12	0.10	194.00	8667.00	46000	20220908	-40.33	27400	20230724	0.18	35300	-22.24	20230203	27400	0.18	20230724	46000	-40.33	20220908	27400	0.18	20230724	0.65	Y	271940	500	181 억	730698	N	N	10880	N	N
50	20230721	161007	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28500	-250	5	-0.87	2450497300	86045	107.84	28550	28650	28300	37350	20150	28750	28479.09	2.08	34	-25073	29083	28916	28733	28566	28383	28825	28475	182	8600	500	20700	50	1	36313190	10349	146.91	3.29	12	0.24	194.00	8667.00	46000	20220908	-38.04	28050	20221013	1.60	35300	-19.26	20230203	28250	0.88	20230103	46000	-38.04	20220908	28050	1.60	20221013	0.62	Y	271940	500	181 억	755592	N	N	10880	N	N
51	20230721	151009	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28550	-200	5	-0.70	2257776050	79288	99.37	28550	28650	28300	37350	20150	28750	28475.52	2.08	34	-23748	29083	28916	28733	28566	28383	28825	28475	182	8600	500	20700	50	1	36313190	10367	147.16	3.29	12	0.22	194.00	8667.00	46000	20220908	-37.93	28050	20221013	1.78	35300	-19.12	20230203	28250	1.06	20230103	46000	-37.93	20220908	28050	1.78	20221013	0.62	Y	271940	500	181 억	755592	N	N	12482	N	N
52	20230721	141005	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28600	-150	5	-0.52	1767249450	62080	77.80	28550	28650	28300	37350	20150	28750	28467.14	2.08	34	-21341	29083	28916	28733	28566	28383	28825	28475	182	8600	500	20700	50	1	36313190	10386	147.42	3.30	12	0.17	194.00	8667.00	46000	20220908	-37.83	28050	20221013	1.96	35300	-18.98	20230203	28250	1.24	20230103	46000	-37.83	20220908	28050	1.96	20221013	0.62	Y	271940	500	181 억	755592	N	N	12482	N	N
53	20230721	131009	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28600	-150	5	-0.52	1543305600	54236	67.97	28550	28650	28300	37350	20150	28750	28455.19	2.08	34	-18163	29083	28916	28733	28566	28383	28825	28475	182	8600	500	20700	50	1	36313190	10386	147.42	3.30	12	0.15	194.00	8667.00	46000	20220908	-37.83	28050	20221013	1.96	35300	-18.98	20230203	28250	1.24	20230103	46000	-37.83	20220908	28050	1.96	20221013	0.62	Y	271940	500	181 억	755592	N	N	12482	N	N
54	20230721	121022	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28600	-150	5	-0.52	1333282550	46878	58.75	28550	28650	28300	37350	20150	28750	28441.32	2.08	34	-15251	29083	28916	28733	28566	28383	28825	28475	182	8600	500	20700	50	1	36313190	10386	147.42	3.30	12	0.13	194.00	8667.00	46000	20220908	-37.83	28050	20221013	1.96	35300	-18.98	20230203	28250	1.24	20230103	46000	-37.83	20220908	28050	1.96	20221013	0.62	Y	271940	500	181 억	755592	N	N	12482	N	N
55	20230721	111018	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28650	-100	5	-0.35	1123365200	39529	49.54	28550	28650	28300	37350	20150	28750	28418.48	2.08	34	-11968	29083	28916	28733	28566	28383	28825	28475	182	8600	500	20700	50	1	36313190	10404	147.68	3.31	12	0.11	194.00	8667.00	46000	20220908	-37.72	28050	20221013	2.14	35300	-18.84	20230203	28250	1.42	20230103	46000	-37.72	20220908	28050	2.14	20221013	0.62	Y	271940	500	181 억	755592	N	N	12482	N	N
56	20230721	101016	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28500	-250	5	-0.87	839614550	29583	37.08	28550	28600	28300	37350	20150	28750	28381.25	2.08	34	-9990	29083	28916	28733	28566	28383	28825	28475	182	8600	500	20700	50	1	36313190	10349	146.91	3.29	12	0.08	194.00	8667.00	46000	20220908	-38.04	28050	20221013	1.60	35300	-19.26	20230203	28250	0.88	20230103	46000	-38.04	20220908	28050	1.60	20221013	0.62	Y	271940	500	181 억	755592	N	N	12482	N	N
57	20230721	091013	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28300	-450	5	-1.57	309125450	10879	13.63	28550	28600	28300	37350	20150	28750	28413.86	2.08	34	-2892	29083	28916	28733	28566	28383	28825	28475	182	8600	500	20700	50	1	36313190	10277	145.88	3.27	12	0.03	194.00	8667.00	46000	20220908	-38.48	28050	20221013	0.89	35300	-19.83	20230203	28250	0.18	20230103	46000	-38.48	20220908	28050	0.89	20221013	0.62	Y	271940	500	181 억	755592	N	N	12482	N	N
58	20230720	161004	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28750	-200	5	-0.69	2272406250	79118	72.02	28850	28900	28550	37600	20300	28950	28721.55	1.98	0	-21392	29916	29432	29016	28532	28116	29225	28325	182	8650	500	20840	50	1	36313190	10440	148.20	3.32	12	0.22	194.00	8667.00	46000	20220908	-37.50	28050	20221013	2.50	35300	-18.56	20230203	28250	1.77	20230103	46000	-37.50	20220908	28050	2.50	20221013	0.63	Y	271940	500	181 억	720117	N	N	12480	N	N
59	20230720	151004	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28800	-150	5	-0.52	2118441200	73765	67.15	28850	28900	28550	37600	20300	28950	28718.79	1.98	0	-20883	29916	29432	29016	28532	28116	29225	28325	182	8650	500	20840	50	1	36313190	10458	148.45	3.32	12	0.20	194.00	8667.00	46000	20220908	-37.39	28050	20221013	2.67	35300	-18.41	20230203	28250	1.95	20230103	46000	-37.39	20220908	28050	2.67	20221013	0.63	Y	271940	500	181 억	720117	N	N	8138	N	N
60	20230720	141003	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28700	-250	5	-0.86	1885818700	65665	59.77	28850	28900	28550	37600	20300	28950	28718.78	1.98	0	-18638	29916	29432	29016	28532	28116	29225	28325	182	8650	500	20840	50	1	36313190	10422	147.94	3.31	12	0.18	194.00	8667.00	46000	20220908	-37.61	28050	20221013	2.32	35300	-18.70	20230203	28250	1.59	20230103	46000	-37.61	20220908	28050	2.32	20221013	0.63	Y	271940	500	181 억	720117	N	N	8138	N	N
61	20230720	131004	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28850	-100	5	-0.35	1465071050	51025	46.45	28850	28900	28550	37600	20300	28950	28712.81	1.98	0	-15412	29916	29432	29016	28532	28116	29225	28325	182	8650	500	20840	50	1	36313190	10476	148.71	3.33	12	0.14	194.00	8667.00	46000	20220908	-37.28	28050	20221013	2.85	35300	-18.27	20230203	28250	2.12	20230103	46000	-37.28	20220908	28050	2.85	20221013	0.63	Y	271940	500	181 억	720117	N	N	8138	N	N
62	20230720	121012	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28800	-150	5	-0.52	1259943750	43915	39.98	28850	28900	28550	37600	20300	28950	28690.51	1.98	0	-13370	29916	29432	29016	28532	28116	29225	28325	182	8650	500	20840	50	1	36313190	10458	148.45	3.32	12	0.12	194.00	8667.00	46000	20220908	-37.39	28050	20221013	2.67	35300	-18.41	20230203	28250	1.95	20230103	46000	-37.39	20220908	28050	2.67	20221013	0.63	Y	271940	500	181 억	720117	N	N	8138	N	N
63	20230720	111008	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28800	-150	5	-0.52	1030032150	35938	32.71	28850	28850	28550	37600	20300	28950	28661.37	1.98	0	-10528	29916	29432	29016	28532	28116	29225	28325	182	8650	500	20840	50	1	36313190	10458	148.45	3.32	12	0.10	194.00	8667.00	46000	20220908	-37.39	28050	20221013	2.67	35300	-18.41	20230203	28250	1.95	20230103	46000	-37.39	20220908	28050	2.67	20221013	0.63	Y	271940	500	181 억	720117	N	N	8138	N	N
64	20230720	100957	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28650	-300	5	-1.04	704715350	24603	22.40	28850	28850	28550	37600	20300	28950	28643.47	1.98	0	-7645	29916	29432	29016	28532	28116	29225	28325	182	8650	500	20840	50	1	36313190	10404	147.68	3.31	12	0.07	194.00	8667.00	46000	20220908	-37.72	28050	20221013	2.14	35300	-18.84	20230203	28250	1.42	20230103	46000	-37.72	20220908	28050	2.14	20221013	0.63	Y	271940	500	181 억	720117	N	N	8138	N	N
65	20230720	091000	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28600	-350	5	-1.21	183797400	6418	5.84	28850	28850	28550	37600	20300	28950	28637.80	1.98	0	-3623	29916	29432	29016	28532	28116	29225	28325	182	8650	500	20840	50	1	36313190	10386	147.42	3.30	12	0.02	194.00	8667.00	46000	20220908	-37.83	28050	20221013	1.96	35300	-18.98	20230203	28250	1.24	20230103	46000	-37.83	20220908	28050	1.96	20221013	0.63	Y	271940	500	181 억	720117	N	N	8138	N	N
66	20230719	161018	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28950	-300	5	-1.03	3123600650	108253	70.91	29300	29500	28600	38000	20500	29250	28854.20	1.97	0	-10982	30350	29800	29500	28950	28650	29650	28800	182	8750	500	21060	50	1	36313190	10513	149.23	3.34	12	0.30	194.00	8667.00	46000	20220908	-37.07	28050	20221013	3.21	35300	-17.99	20230203	28250	2.48	20230103	46000	-37.07	20220908	28050	3.21	20221013	0.61	Y	271940	500	181 억	716771	N	N	8065	N	N
67	20230719	151016	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29050	-200	5	-0.68	3026798350	104914	68.72	29300	29500	28600	38000	20500	29250	28850.04	1.97	0	-11190	30350	29800	29500	28950	28650	29650	28800	182	8750	500	21060	50	1	36313190	10549	149.74	3.35	12	0.29	194.00	8667.00	46000	20220908	-36.85	28050	20221013	3.57	35300	-17.71	20230203	28250	2.83	20230103	46000	-36.85	20220908	28050	3.57	20221013	0.61	Y	271940	500	181 억	716771	N	N	23498	N	N
68	20230719	141020	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28900	-350	5	-1.20	2680485900	92930	60.87	29300	29500	28600	38000	20500	29250	28843.86	1.97	0	-10343	30350	29800	29500	28950	28650	29650	28800	182	8750	500	21060	50	1	36313190	10495	148.97	3.33	12	0.26	194.00	8667.00	46000	20220908	-37.17	28050	20221013	3.03	35300	-18.13	20230203	28250	2.30	20230103	46000	-37.17	20220908	28050	3.03	20221013	0.61	Y	271940	500	181 억	716771	N	N	23498	N	N
69	20230719	131007	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28950	-300	5	-1.03	2423731800	84037	55.05	29300	29500	28600	38000	20500	29250	28840.94	1.97	0	-8651	30350	29800	29500	28950	28650	29650	28800	182	8750	500	21060	50	1	36313190	10513	149.23	3.34	12	0.23	194.00	8667.00	46000	20220908	-37.07	28050	20221013	3.21	35300	-17.99	20230203	28250	2.48	20230103	46000	-37.07	20220908	28050	3.21	20221013	0.61	Y	271940	500	181 억	716771	N	N	23498	N	N
70	20230719	121023	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28850	-400	5	-1.37	2290719050	79438	52.03	29300	29500	28600	38000	20500	29250	28836.24	1.97	0	-8065	30350	29800	29500	28950	28650	29650	28800	182	8750	500	21060	50	1	36313190	10476	148.71	3.33	12	0.22	194.00	8667.00	46000	20220908	-37.28	28050	20221013	2.85	35300	-18.27	20230203	28250	2.12	20230103	46000	-37.28	20220908	28050	2.85	20221013	0.61	Y	271940	500	181 억	716771	N	N	23498	N	N
71	20230719	111020	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28950	-300	5	-1.03	2059718100	71441	46.80	29300	29500	28600	38000	20500	29250	28830.67	1.97	0	-7258	30350	29800	29500	28950	28650	29650	28800	182	8750	500	21060	50	1	36313190	10513	149.23	3.34	12	0.20	194.00	8667.00	46000	20220908	-37.07	28050	20221013	3.21	35300	-17.99	20230203	28250	2.48	20230103	46000	-37.07	20220908	28050	3.21	20221013	0.61	Y	271940	500	181 억	716771	N	N	23498	N	N
72	20230719	101011	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29000	-250	5	-0.85	1799880250	62458	40.91	29300	29500	28600	38000	20500	29250	28817.01	1.97	0	-6427	30350	29800	29500	28950	28650	29650	28800	182	8750	500	21060	50	1	36313190	10531	149.48	3.35	12	0.17	194.00	8667.00	46000	20220908	-36.96	28050	20221013	3.39	35300	-17.85	20230203	28250	2.65	20230103	46000	-36.96	20220908	28050	3.39	20221013	0.61	Y	271940	500	181 억	716771	N	N	23498	N	N
73	20230719	091011	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	28850	-400	5	-1.37	556321800	19187	12.57	29300	29500	28800	38000	20500	29250	28993.88	1.97	0	-4095	30350	29800	29500	28950	28650	29650	28800	182	8750	500	21060	50	1	36313190	10476	148.71	3.33	12	0.05	194.00	8667.00	46000	20220908	-37.28	28050	20221013	2.85	35300	-18.27	20230203	28250	2.12	20230103	46000	-37.28	20220908	28050	2.85	20221013	0.61	Y	271940	500	181 억	716771	N	N	23498	N	N
74	20230718	161010	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29250	-750	5	-2.50	4482708850	152391	100.24	30000	30050	29200	39000	21000	30000	29416.29	2.10	0	-44586	31200	30600	30200	29600	29200	30400	29400	182	9000	500	21600	50	1	36313190	10622	150.77	3.37	12	0.42	194.00	8667.00	46000	20220908	-36.41	28050	20221013	4.28	35300	-17.14	20230203	28250	3.54	20230103	46000	-36.41	20220908	28050	4.28	20221013	0.62	Y	271940	500	181 억	762981	N	N	23493	N	N
75	20230718	151009	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29350	-650	5	-2.17	3931470700	133557	87.85	30000	30050	29250	39000	21000	30000	29436.65	2.10	0	-46321	31200	30600	30200	29600	29200	30400	29400	182	9000	500	21600	50	1	36313190	10658	151.29	3.39	12	0.37	194.00	8667.00	46000	20220908	-36.20	28050	20221013	4.63	35300	-16.86	20230203	28250	3.89	20230103	46000	-36.20	20220908	28050	4.63	20221013	0.62	Y	271940	500	181 억	762981	N	N	18533	N	N
76	20230718	141005	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29400	-600	5	-2.00	3576061650	121455	79.89	30000	30050	29250	39000	21000	30000	29443.51	2.10	0	-45057	31200	30600	30200	29600	29200	30400	29400	182	9000	500	21600	50	1	36313190	10676	151.55	3.39	12	0.33	194.00	8667.00	46000	20220908	-36.09	28050	20221013	4.81	35300	-16.71	20230203	28250	4.07	20230103	46000	-36.09	20220908	28050	4.81	20221013	0.62	Y	271940	500	181 억	762981	N	N	18533	N	N
77	20230718	131006	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29300	-700	5	-2.33	3050103500	103493	68.08	30000	30050	29250	39000	21000	30000	29471.59	2.10	0	-33932	31200	30600	30200	29600	29200	30400	29400	182	9000	500	21600	50	1	36313190	10640	151.03	3.38	12	0.29	194.00	8667.00	46000	20220908	-36.30	28050	20221013	4.46	35300	-17.00	20230203	28250	3.72	20230103	46000	-36.30	20220908	28050	4.46	20221013	0.62	Y	271940	500	181 억	762981	N	N	18533	N	N
78	20230718	121016	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29300	-700	5	-2.33	2720160350	92225	60.67	30000	30050	29250	39000	21000	30000	29494.83	2.10	0	-31506	31200	30600	30200	29600	29200	30400	29400	182	9000	500	21600	50	1	36313190	10640	151.03	3.38	12	0.25	194.00	8667.00	46000	20220908	-36.30	28050	20221013	4.46	35300	-17.00	20230203	28250	3.72	20230103	46000	-36.30	20220908	28050	4.46	20221013	0.62	Y	271940	500	181 억	762981	N	N	18533	N	N
79	20230718	111013	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29350	-650	5	-2.17	2369531900	80267	52.80	30000	30050	29250	39000	21000	30000	29520.62	2.10	0	-24932	31200	30600	30200	29600	29200	30400	29400	182	9000	500	21600	50	1	36313190	10658	151.29	3.39	12	0.22	194.00	8667.00	46000	20220908	-36.20	28050	20221013	4.63	35300	-16.86	20230203	28250	3.89	20230103	46000	-36.20	20220908	28050	4.63	20221013	0.62	Y	271940	500	181 억	762981	N	N	18533	N	N
80	20230718	101006	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29400	-600	5	-2.00	1773764400	59958	39.44	30000	30050	29250	39000	21000	30000	29583.45	2.10	0	-16233	31200	30600	30200	29600	29200	30400	29400	182	9000	500	21600	50	1	36313190	10676	151.55	3.39	12	0.17	194.00	8667.00	46000	20220908	-36.09	28050	20221013	4.81	35300	-16.71	20230203	28250	4.07	20230103	46000	-36.09	20220908	28050	4.81	20221013	0.62	Y	271940	500	181 억	762981	N	N	18533	N	N
81	20230718	091003	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29900	-100	5	-0.33	153024600	5106	3.36	30000	30050	29900	39000	21000	30000	29969.57	2.10	0	-1828	31200	30600	30200	29600	29200	30400	29400	182	9000	500	21600	50	1	36313190	10858	154.12	3.45	12	0.01	194.00	8667.00	46000	20220908	-35.00	28050	20221013	6.60	35300	-15.30	20230203	28250	5.84	20230103	46000	-35.00	20220908	28050	6.60	20221013	0.62	Y	271940	500	181 억	762981	N	N	18533	N	N
82	20230717	161005	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30000	-1000	5	-3.23	4539620200	150606	215.79	30600	30800	29800	40300	21700	31000	30142.47	2.20	0	-46062	31700	31350	31000	30650	30300	31350	30650	182	9300	500	22320	50	1	36313190	10894	154.64	3.46	12	0.41	194.00	8667.00	46000	20220908	-34.78	28050	20221013	6.95	35300	-15.01	20230203	28250	6.19	20230103	46000	-34.78	20220908	28050	6.95	20221013	0.59	Y	271940	500	181 억	800113	N	N	18531	N	N
83	20230717	151001	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30000	-1000	5	-3.23	4417027050	146520	209.94	30600	30800	29800	40300	21700	31000	30146.06	2.20	0	-45645	31700	31350	31000	30650	30300	31350	30650	182	9300	500	22320	50	1	36313190	10894	154.64	3.46	12	0.40	194.00	8667.00	46000	20220908	-34.78	28050	20221013	6.95	35300	-15.01	20230203	28250	6.19	20230103	46000	-34.78	20220908	28050	6.95	20221013	0.59	Y	271940	500	181 억	800113	N	N	9024	N	N
84	20230717	141004	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29950	-1050	5	-3.39	4058652400	134567	192.81	30600	30800	29800	40300	21700	31000	30160.64	2.20	0	-43266	31700	31350	31000	30650	30300	31350	30650	182	9300	500	22320	50	1	36313190	10876	154.38	3.46	12	0.37	194.00	8667.00	46000	20220908	-34.89	28050	20221013	6.77	35300	-15.16	20230203	28250	6.02	20230103	46000	-34.89	20220908	28050	6.77	20221013	0.59	Y	271940	500	181 억	800113	N	N	9024	N	N
85	20230717	130954	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30000	-1000	5	-3.23	3080336050	101872	145.97	30600	30800	30000	40300	21700	31000	30237.09	2.20	0	-31545	31700	31350	31000	30650	30300	31350	30650	182	9300	500	22320	50	1	36313190	10894	154.64	3.46	12	0.28	194.00	8667.00	46000	20220908	-34.78	28050	20221013	6.95	35300	-15.01	20230203	28250	6.19	20230103	46000	-34.78	20220908	28050	6.95	20221013	0.59	Y	271940	500	181 억	800113	N	N	9024	N	N
86	20230717	121005	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30100	-900	5	-2.90	2179099150	71900	103.02	30600	30800	30100	40300	21700	31000	30307.07	2.20	0	-17758	31700	31350	31000	30650	30300	31350	30650	182	9300	500	22320	50	1	36313190	10930	155.15	3.47	12	0.20	194.00	8667.00	46000	20220908	-34.57	28050	20221013	7.31	35300	-14.73	20230203	28250	6.55	20230103	46000	-34.57	20220908	28050	7.31	20221013	0.59	Y	271940	500	181 억	800113	N	N	9024	N	N
87	20230717	110956	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30200	-800	5	-2.58	1791039350	59023	84.57	30600	30800	30150	40300	21700	31000	30344.44	2.20	0	-14177	31700	31350	31000	30650	30300	31350	30650	182	9300	500	22320	50	1	36313190	10967	155.67	3.48	12	0.16	194.00	8667.00	46000	20220908	-34.35	28050	20221013	7.66	35300	-14.45	20230203	28250	6.90	20230103	46000	-34.35	20220908	28050	7.66	20221013	0.59	Y	271940	500	181 억	800113	N	N	9024	N	N
88	20230717	100956	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30300	-700	5	-2.26	1105075350	36348	52.08	30600	30800	30250	40300	21700	31000	30402.15	2.20	0	-2797	31700	31350	31000	30650	30300	31350	30650	182	9300	500	22320	50	1	36313190	11003	156.19	3.50	12	0.10	194.00	8667.00	46000	20220908	-34.13	28050	20221013	8.02	35300	-14.16	20230203	28250	7.26	20230103	46000	-34.13	20220908	28050	8.02	20221013	0.59	Y	271940	500	181 억	800113	N	N	9024	N	N
89	20230717	090956	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30350	-650	5	-2.10	319483950	10469	15.00	30600	30800	30350	40300	21700	31000	30515.75	2.20	0	-1391	31700	31350	31000	30650	30300	31350	30650	182	9300	500	22320	50	1	36313190	11021	156.44	3.50	12	0.03	194.00	8667.00	46000	20220908	-34.02	28050	20221013	8.20	35300	-14.02	20230203	28250	7.43	20230103	46000	-34.02	20220908	28050	8.20	20221013	0.59	Y	271940	500	181 억	800113	N	N	9024	N	N
90	20230714	160955	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31000	350	2	1.14	2139816200	69351	83.56	31000	31350	30650	39800	21500	30650	30854.72	2.18	0	-7019	31516	31082	30866	30432	30216	30975	30325	182	9150	500	22060	50	1	36313190	11257	159.79	3.58	12	0.19	194.00	8667.00	46000	20220908	-32.61	28050	20221013	10.52	35300	-12.18	20230203	28250	9.73	20230103	46000	-32.61	20220908	28050	10.52	20221013	0.58	Y	271940	500	181 억	793280	N	N	9024	N	N
91	20230714	150959	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30950	300	2	0.98	1989501850	64485	77.70	31000	31350	30650	39800	21500	30650	30852.16	2.18	0	-7567	31516	31082	30866	30432	30216	30975	30325	182	9150	500	22060	50	1	36313190	11239	159.54	3.57	12	0.18	194.00	8667.00	46000	20220908	-32.72	28050	20221013	10.34	35300	-12.32	20230203	28250	9.56	20230103	46000	-32.72	20220908	28050	10.34	20221013	0.58	Y	271940	500	181 억	793280	N	N	13620	N	N
92	20230714	141005	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30850	200	2	0.65	1679238500	54447	65.60	31000	31350	30650	39800	21500	30650	30841.71	2.18	0	-8830	31516	31082	30866	30432	30216	30975	30325	182	9150	500	22060	50	1	36313190	11203	159.02	3.56	12	0.15	194.00	8667.00	46000	20220908	-32.93	28050	20221013	9.98	35300	-12.61	20230203	28250	9.20	20230103	46000	-32.93	20220908	28050	9.98	20221013	0.58	Y	271940	500	181 억	793280	N	N	13620	N	N
93	20230714	130951	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30750	100	2	0.33	1484242600	48121	57.98	31000	31350	30650	39800	21500	30650	30843.97	2.18	0	-8017	31516	31082	30866	30432	30216	30975	30325	182	9150	500	22060	50	1	36313190	11166	158.51	3.55	12	0.13	194.00	8667.00	46000	20220908	-33.15	28050	20221013	9.63	35300	-12.89	20230203	28250	8.85	20230103	46000	-33.15	20220908	28050	9.63	20221013	0.58	Y	271940	500	181 억	793280	N	N	13620	N	N
94	20230714	120951	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30800	150	2	0.49	1325313200	42960	51.76	31000	31350	30650	39800	21500	30650	30849.93	2.18	0	-7751	31516	31082	30866	30432	30216	30975	30325	182	9150	500	22060	50	1	36313190	11184	158.76	3.55	12	0.12	194.00	8667.00	46000	20220908	-33.04	28050	20221013	9.80	35300	-12.75	20230203	28250	9.03	20230103	46000	-33.04	20220908	28050	9.80	20221013	0.58	Y	271940	500	181 억	793280	N	N	13620	N	N
95	20230714	111002	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30850	200	2	0.65	1044162650	33828	40.76	31000	31350	30650	39800	21500	30650	30866.82	2.18	0	-7496	31516	31082	30866	30432	30216	30975	30325	182	9150	500	22060	50	1	36313190	11203	159.02	3.56	12	0.09	194.00	8667.00	46000	20220908	-32.93	28050	20221013	9.98	35300	-12.61	20230203	28250	9.20	20230103	46000	-32.93	20220908	28050	9.98	20221013	0.58	Y	271940	500	181 억	793280	N	N	13620	N	N
96	20230714	101003	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30750	100	2	0.33	788809550	25535	30.77	31000	31350	30650	39800	21500	30650	30891.31	2.18	0	-8020	31516	31082	30866	30432	30216	30975	30325	182	9150	500	22060	50	1	36313190	11166	158.51	3.55	12	0.07	194.00	8667.00	46000	20220908	-33.15	28050	20221013	9.63	35300	-12.89	20230203	28250	8.85	20230103	46000	-33.15	20220908	28050	9.63	20221013	0.58	Y	271940	500	181 억	793280	N	N	13620	N	N
97	20230714	090958	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30950	300	2	0.98	319228900	10269	12.37	31000	31350	30800	39800	21500	30650	31086.66	2.18	0	-1982	31516	31082	30866	30432	30216	30975	30325	182	9150	500	22060	50	1	36313190	11239	159.54	3.57	12	0.03	194.00	8667.00	46000	20220908	-32.72	28050	20221013	10.34	35300	-12.32	20230203	28250	9.56	20230103	46000	-32.72	20220908	28050	10.34	20221013	0.58	Y	271940	500	181 억	793280	N	N	13620	N	N
98	20230713	160953	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30650	-200	5	-0.65	2551329250	82805	126.78	31200	31300	30650	40100	21600	30850	30811.40	2.25	0	-25631	31516	31182	30916	30582	30316	31350	30750	182	9250	500	22210	50	1	36313190	11130	157.99	3.54	12	0.23	194.00	8667.00	46000	20220908	-33.37	28050	20221013	9.27	35300	-13.17	20230203	28250	8.50	20230103	46000	-33.37	20220908	28050	9.27	20221013	0.57	Y	271940	500	181 억	815517	N	N	13620	N	N
99	20230713	150948	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30700	-150	5	-0.49	2173482200	70482	107.91	31200	31300	30650	40100	21600	30850	30837.41	2.25	0	-18313	31516	31182	30916	30582	30316	31350	30750	182	9250	500	22210	50	1	36313190	11148	158.25	3.54	12	0.19	194.00	8667.00	46000	20220908	-33.26	28050	20221013	9.45	35300	-13.03	20230203	28250	8.67	20230103	46000	-33.26	20220908	28050	9.45	20221013	0.57	Y	271940	500	181 억	815517	N	N	8135	N	N
100	20230713	140948	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30750	-100	5	-0.32	1900648950	61598	94.31	31200	31300	30650	40100	21600	30850	30855.69	2.25	0	-16744	31516	31182	30916	30582	30316	31350	30750	182	9250	500	22210	50	1	36313190	11166	158.51	3.55	12	0.17	194.00	8667.00	46000	20220908	-33.15	28050	20221013	9.63	35300	-12.89	20230203	28250	8.85	20230103	46000	-33.15	20220908	28050	9.63	20221013	0.57	Y	271940	500	181 억	815517	N	N	8135	N	N
101	20230713	130952	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30750	-100	5	-0.32	1677824550	54349	83.21	31200	31300	30650	40100	21600	30850	30871.30	2.25	0	-13233	31516	31182	30916	30582	30316	31350	30750	182	9250	500	22210	50	1	36313190	11166	158.51	3.55	12	0.15	194.00	8667.00	46000	20220908	-33.15	28050	20221013	9.63	35300	-12.89	20230203	28250	8.85	20230103	46000	-33.15	20220908	28050	9.63	20221013	0.57	Y	271940	500	181 억	815517	N	N	8135	N	N
102	20230713	120947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30750	-100	5	-0.32	1230978300	39801	60.94	31200	31300	30750	40100	21600	30850	30928.33	2.25	0	-10358	31516	31182	30916	30582	30316	31350	30750	182	9250	500	22210	50	1	36313190	11166	158.51	3.55	12	0.11	194.00	8667.00	46000	20220908	-33.15	28050	20221013	9.63	35300	-12.89	20230203	28250	8.85	20230103	46000	-33.15	20220908	28050	9.63	20221013	0.57	Y	271940	500	181 억	815517	N	N	8135	N	N
103	20230713	110951	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30950	100	2	0.32	813155050	26257	40.20	31200	31300	30850	40100	21600	30850	30969.08	2.25	0	-4644	31516	31182	30916	30582	30316	31350	30750	182	9250	500	22210	50	1	36313190	11239	159.54	3.57	12	0.07	194.00	8667.00	46000	20220908	-32.72	28050	20221013	10.34	35300	-12.32	20230203	28250	9.56	20230103	46000	-32.72	20220908	28050	10.34	20221013	0.57	Y	271940	500	181 억	815517	N	N	8135	N	N
104	20230713	100945	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30850	0	3	0.00	583538850	18826	28.82	31200	31300	30850	40100	21600	30850	30996.43	2.25	0	-2475	31516	31182	30916	30582	30316	31350	30750	182	9250	500	22210	50	1	36313190	11203	159.02	3.56	12	0.05	194.00	8667.00	46000	20220908	-32.93	28050	20221013	9.98	35300	-12.61	20230203	28250	9.20	20230103	46000	-32.93	20220908	28050	9.98	20221013	0.57	Y	271940	500	181 억	815517	N	N	8135	N	N
105	20230713	090947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31100	250	2	0.81	154679850	4959	7.59	31200	31300	31050	40100	21600	30850	31191.74	2.25	0	-1255	31516	31182	30916	30582	30316	31350	30750	182	9250	500	22210	50	1	36313190	11293	160.31	3.59	12	0.01	194.00	8667.00	46000	20220908	-32.39	28050	20221013	10.87	35300	-11.90	20230203	28250	10.09	20230103	46000	-32.39	20220908	28050	10.87	20221013	0.57	Y	271940	500	181 억	815517	N	N	8135	N	N
106	20230712	160944	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30850	200	2	0.65	2008682750	64983	135.35	30650	31250	30650	39800	21500	30650	30910.99	2.25	0	-2039	31316	30982	30766	30432	30216	31150	30600	182	9150	500	22060	50	1	36313190	11203	159.02	3.56	12	0.18	194.00	8667.00	46000	20220908	-32.93	28050	20221013	9.98	35300	-12.61	20230203	28250	9.20	20230103	46000	-32.93	20220908	28050	9.98	20221013	0.58	Y	271940	500	181 억	817651	N	N	8135	N	N
107	20230712	150937	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30800	150	2	0.49	1880710800	60830	126.70	30650	31250	30650	39800	21500	30650	30917.49	2.25	0	-2789	31316	30982	30766	30432	30216	31150	30600	182	9150	500	22060	50	1	36313190	11184	158.76	3.55	12	0.17	194.00	8667.00	46000	20220908	-33.04	28050	20221013	9.80	35300	-12.75	20230203	28250	9.03	20230103	46000	-33.04	20220908	28050	9.80	20221013	0.58	Y	271940	500	181 억	817651	N	N	11411	N	N
108	20230712	140933	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30950	300	2	0.98	1530794650	49486	103.07	30650	31250	30650	39800	21500	30650	30933.89	2.25	0	-4302	31316	30982	30766	30432	30216	31150	30600	182	9150	500	22060	50	1	36313190	11239	159.54	3.57	12	0.14	194.00	8667.00	46000	20220908	-32.72	28050	20221013	10.34	35300	-12.32	20230203	28250	9.56	20230103	46000	-32.72	20220908	28050	10.34	20221013	0.58	Y	271940	500	181 억	817651	N	N	11411	N	N
109	20230712	130935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31050	400	2	1.31	1189235400	38514	80.22	30650	31200	30650	39800	21500	30650	30878.00	2.25	0	-1218	31316	30982	30766	30432	30216	31150	30600	182	9150	500	22060	50	1	36313190	11275	160.05	3.58	12	0.11	194.00	8667.00	46000	20220908	-32.50	28050	20221013	10.70	35300	-12.04	20230203	28250	9.91	20230103	46000	-32.50	20220908	28050	10.70	20221013	0.58	Y	271940	500	181 억	817651	N	N	11411	N	N
110	20230712	120940	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31000	350	2	1.14	1040593200	33726	70.25	30650	31200	30650	39800	21500	30650	30854.33	2.25	0	-885	31316	30982	30766	30432	30216	31150	30600	182	9150	500	22060	50	1	36313190	11257	159.79	3.58	12	0.09	194.00	8667.00	46000	20220908	-32.61	28050	20221013	10.52	35300	-12.18	20230203	28250	9.73	20230103	46000	-32.61	20220908	28050	10.52	20221013	0.58	Y	271940	500	181 억	817651	N	N	11411	N	N
111	20230712	110940	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30850	200	2	0.65	730813200	23751	49.47	30650	30950	30650	39800	21500	30650	30769.79	2.25	0	-520	31316	30982	30766	30432	30216	31150	30600	182	9150	500	22060	50	1	36313190	11203	159.02	3.56	12	0.07	194.00	8667.00	46000	20220908	-32.93	28050	20221013	9.98	35300	-12.61	20230203	28250	9.20	20230103	46000	-32.93	20220908	28050	9.98	20221013	0.58	Y	271940	500	181 억	817651	N	N	11411	N	N
112	20230712	100940	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30800	150	2	0.49	522188200	16971	35.35	30650	30950	30650	39800	21500	30650	30769.44	2.25	0	173	31316	30982	30766	30432	30216	31150	30600	182	9150	500	22060	50	1	36313190	11184	158.76	3.55	12	0.05	194.00	8667.00	46000	20220908	-33.04	28050	20221013	9.80	35300	-12.75	20230203	28250	9.03	20230103	46000	-33.04	20220908	28050	9.80	20221013	0.58	Y	271940	500	181 억	817651	N	N	11411	N	N
113	20230712	090941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30800	150	2	0.49	105364250	3430	7.14	30650	30850	30650	39800	21500	30650	30718.44	2.25	0	119	31316	30982	30766	30432	30216	31150	30600	182	9150	500	22060	50	1	36313190	11184	158.76	3.55	12	0.01	194.00	8667.00	46000	20220908	-33.04	28050	20221013	9.80	35300	-12.75	20230203	28250	9.03	20230103	46000	-33.04	20220908	28050	9.80	20221013	0.58	Y	271940	500	181 억	817651	N	N	11411	N	N
114	20230711	160927	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30650	150	2	0.49	1463275200	47589	64.13	30550	31100	30550	39650	21350	30500	30748.18	2.17	0	-10801	31333	30916	30483	30066	29633	30700	29850	182	9150	500	21960	50	1	36313190	11130	157.99	3.54	12	0.13	194.00	8667.00	46000	20220908	-33.37	28050	20221013	9.27	35300	-13.17	20230203	28250	8.50	20230103	46000	-33.37	20220908	28050	9.27	20221013	0.57	Y	271940	500	181 억	788272	N	N	11411	N	N
115	20230711	150925	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30650	150	2	0.49	1300621800	42285	56.98	30550	31100	30550	39650	21350	30500	30758.47	2.17	0	-10142	31333	30916	30483	30066	29633	30700	29850	182	9150	500	21960	50	1	36313190	11130	157.99	3.54	12	0.12	194.00	8667.00	46000	20220908	-33.37	28050	20221013	9.27	35300	-13.17	20230203	28250	8.50	20230103	46000	-33.37	20220908	28050	9.27	20221013	0.57	Y	271940	500	181 억	788272	N	N	10212	N	N
116	20230711	140918	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30800	300	2	0.98	992001850	32226	43.43	30550	31100	30550	39650	21350	30500	30782.66	2.17	0	-8229	31333	30916	30483	30066	29633	30700	29850	182	9150	500	21960	50	1	36313190	11184	158.76	3.55	12	0.09	194.00	8667.00	46000	20220908	-33.04	28050	20221013	9.80	35300	-12.75	20230203	28250	9.03	20230103	46000	-33.04	20220908	28050	9.80	20221013	0.57	Y	271940	500	181 억	788272	N	N	10212	N	N
117	20230711	130909	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30750	250	2	0.82	849182950	27586	37.17	30550	31100	30550	39650	21350	30500	30783.11	2.17	0	-7204	31333	30916	30483	30066	29633	30700	29850	182	9150	500	21960	50	1	36313190	11166	158.51	3.55	12	0.08	194.00	8667.00	46000	20220908	-33.15	28050	20221013	9.63	35300	-12.89	20230203	28250	8.85	20230103	46000	-33.15	20220908	28050	9.63	20221013	0.57	Y	271940	500	181 억	788272	N	N	10212	N	N
118	20230711	120930	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30700	200	2	0.66	691477550	22459	30.27	30550	31100	30550	39650	21350	30500	30788.44	2.17	0	-5185	31333	30916	30483	30066	29633	30700	29850	182	9150	500	21960	50	1	36313190	11148	158.25	3.54	12	0.06	194.00	8667.00	46000	20220908	-33.26	28050	20221013	9.45	35300	-13.03	20230203	28250	8.67	20230103	46000	-33.26	20220908	28050	9.45	20221013	0.57	Y	271940	500	181 억	788272	N	N	10212	N	N
119	20230711	110935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30650	150	2	0.49	626161300	20332	27.40	30550	31100	30550	39650	21350	30500	30796.84	2.17	0	-4544	31333	30916	30483	30066	29633	30700	29850	182	9150	500	21960	50	1	36313190	11130	157.99	3.54	12	0.06	194.00	8667.00	46000	20220908	-33.37	28050	20221013	9.27	35300	-13.17	20230203	28250	8.50	20230103	46000	-33.37	20220908	28050	9.27	20221013	0.57	Y	271940	500	181 억	788272	N	N	10212	N	N
120	20230711	100932	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30750	250	2	0.82	417955200	13546	18.25	30550	31100	30550	39650	21350	30500	30854.51	2.17	0	-783	31333	30916	30483	30066	29633	30700	29850	182	9150	500	21960	50	1	36313190	11166	158.51	3.55	12	0.04	194.00	8667.00	46000	20220908	-33.15	28050	20221013	9.63	35300	-12.89	20230203	28250	8.85	20230103	46000	-33.15	20220908	28050	9.63	20221013	0.57	Y	271940	500	181 억	788272	N	N	10212	N	N
121	20230711	090928	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30750	250	2	0.82	54772150	1786	2.41	30550	30800	30550	39650	21350	30500	30667.50	2.17	0	110	31333	30916	30483	30066	29633	30700	29850	182	9150	500	21960	50	1	36313190	11166	158.51	3.55	12	0.00	194.00	8667.00	46000	20220908	-33.15	28050	20221013	9.63	35300	-12.89	20230203	28250	8.85	20230103	46000	-33.15	20220908	28050	9.63	20221013	0.57	Y	271940	500	181 억	788272	N	N	10212	N	N
122	20230710	160921	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30500	-250	5	-0.81	2235113250	73456	90.73	30750	30900	30050	39950	21550	30750	30427.89	2.14	0	-9111	31683	31216	30883	30416	30083	31050	30250	182	9200	500	22140	50	1	36313190	11076	157.22	3.52	12	0.20	194.00	8667.00	46000	20220908	-33.70	28050	20221013	8.73	35300	-13.60	20230203	28250	7.96	20230103	46000	-33.70	20220908	28050	8.73	20221013	0.57	Y	271940	500	181 억	778317	N	N	10212	N	N
123	20230710	150924	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30650	-100	5	-0.33	2061490100	67775	83.72	30750	30900	30050	39950	21550	30750	30416.67	2.14	0	-8285	31683	31216	30883	30416	30083	31050	30250	182	9200	500	22140	50	1	36313190	11130	157.99	3.54	12	0.19	194.00	8667.00	46000	20220908	-33.37	28050	20221013	9.27	35300	-13.17	20230203	28250	8.50	20230103	46000	-33.37	20220908	28050	9.27	20221013	0.57	Y	271940	500	181 억	778317	N	N	9145	N	N
124	20230710	140914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30750	0	3	0.00	1758022900	57880	71.49	30750	30900	30050	39950	21550	30750	30373.58	2.14	0	-4549	31683	31216	30883	30416	30083	31050	30250	182	9200	500	22140	50	1	36313190	11166	158.51	3.55	12	0.16	194.00	8667.00	46000	20220908	-33.15	28050	20221013	9.63	35300	-12.89	20230203	28250	8.85	20230103	46000	-33.15	20220908	28050	9.63	20221013	0.57	Y	271940	500	181 억	778317	N	N	9145	N	N
125	20230710	130903	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30600	-150	5	-0.49	1579773700	52083	64.33	30750	30750	30050	39950	21550	30750	30331.85	2.14	0	-4604	31683	31216	30883	30416	30083	31050	30250	182	9200	500	22140	50	1	36313190	11112	157.73	3.53	12	0.14	194.00	8667.00	46000	20220908	-33.48	28050	20221013	9.09	35300	-13.31	20230203	28250	8.32	20230103	46000	-33.48	20220908	28050	9.09	20221013	0.57	Y	271940	500	181 억	778317	N	N	9145	N	N
126	20230710	120928	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30650	-100	5	-0.33	1407667550	46454	57.38	30750	30750	30050	39950	21550	30750	30302.40	2.14	0	-4477	31683	31216	30883	30416	30083	31050	30250	182	9200	500	22140	50	1	36313190	11130	157.99	3.54	12	0.13	194.00	8667.00	46000	20220908	-33.37	28050	20221013	9.27	35300	-13.17	20230203	28250	8.50	20230103	46000	-33.37	20220908	28050	9.27	20221013	0.57	Y	271940	500	181 억	778317	N	N	9145	N	N
127	20230710	110924	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30450	-300	5	-0.98	1100932900	36401	44.96	30750	30750	30050	39950	21550	30750	30244.58	2.14	0	-5828	31683	31216	30883	30416	30083	31050	30250	182	9200	500	22140	50	1	36313190	11057	156.96	3.51	12	0.10	194.00	8667.00	46000	20220908	-33.80	28050	20221013	8.56	35300	-13.74	20230203	28250	7.79	20230103	46000	-33.80	20220908	28050	8.56	20221013	0.57	Y	271940	500	181 억	778317	N	N	9145	N	N
128	20230710	100925	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30250	-500	5	-1.63	891569050	29511	36.45	30750	30750	30050	39950	21550	30750	30211.41	2.14	0	-4474	31683	31216	30883	30416	30083	31050	30250	182	9200	500	22140	50	1	36313190	10985	155.93	3.49	12	0.08	194.00	8667.00	46000	20220908	-34.24	28050	20221013	7.84	35300	-14.31	20230203	28250	7.08	20230103	46000	-34.24	20220908	28050	7.84	20221013	0.57	Y	271940	500	181 억	778317	N	N	9145	N	N
129	20230710	090917	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30150	-600	5	-1.95	349800250	11561	14.28	30750	30750	30050	39950	21550	30750	30256.92	2.14	0	-2162	31683	31216	30883	30416	30083	31050	30250	182	9200	500	22140	50	1	36313190	10948	155.41	3.48	12	0.03	194.00	8667.00	46000	20220908	-34.46	28050	20221013	7.49	35300	-14.59	20230203	28250	6.73	20230103	46000	-34.46	20220908	28050	7.49	20221013	0.57	Y	271940	500	181 억	778317	N	N	9145	N	N
130	20230707	160914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30750	-500	5	-1.60	2476769250	80442	73.31	31300	31350	30550	40600	21900	31250	30789.60	2.18	0	-10070	32316	31782	31466	30932	30616	31625	30775	182	9350	500	22500	50	1	36313190	11166	158.51	3.55	12	0.22	194.00	8667.00	46000	20220908	-33.15	28050	20221013	9.63	35300	-12.89	20230203	28250	8.85	20230103	46000	-33.15	20220908	28050	9.63	20221013	0.54	Y	271940	500	181 억	790581	N	N	9111	N	N
131	20230707	150914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30800	-450	5	-1.44	2239315100	72714	66.27	31300	31350	30550	40600	21900	31250	30796.20	2.18	0	-12166	32316	31782	31466	30932	30616	31625	30775	182	9350	500	22500	50	1	36313190	11184	158.76	3.55	12	0.20	194.00	8667.00	46000	20220908	-33.04	28050	20221013	9.80	35300	-12.75	20230203	28250	9.03	20230103	46000	-33.04	20220908	28050	9.80	20221013	0.54	Y	271940	500	181 억	790581	N	N	16156	N	N
132	20230707	140931	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30800	-450	5	-1.44	2005045300	65100	59.33	31300	31350	30550	40600	21900	31250	30799.47	2.18	0	-8688	32316	31782	31466	30932	30616	31625	30775	182	9350	500	22500	50	1	36313190	11184	158.76	3.55	12	0.18	194.00	8667.00	46000	20220908	-33.04	28050	20221013	9.80	35300	-12.75	20230203	28250	9.03	20230103	46000	-33.04	20220908	28050	9.80	20221013	0.54	Y	271940	500	181 억	790581	N	N	16156	N	N
133	20230707	130918	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30850	-400	5	-1.28	1790712200	58151	53.00	31300	31350	30550	40600	21900	31250	30794.18	2.18	0	-6538	32316	31782	31466	30932	30616	31625	30775	182	9350	500	22500	50	1	36313190	11203	159.02	3.56	12	0.16	194.00	8667.00	46000	20220908	-32.93	28050	20221013	9.98	35300	-12.61	20230203	28250	9.20	20230103	46000	-32.93	20220908	28050	9.98	20221013	0.54	Y	271940	500	181 억	790581	N	N	16156	N	N
134	20230707	120923	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30950	-300	5	-0.96	1531005100	49749	45.34	31300	31350	30550	40600	21900	31250	30774.59	2.18	0	-3950	32316	31782	31466	30932	30616	31625	30775	182	9350	500	22500	50	1	36313190	11239	159.54	3.57	12	0.14	194.00	8667.00	46000	20220908	-32.72	28050	20221013	10.34	35300	-12.32	20230203	28250	9.56	20230103	46000	-32.72	20220908	28050	10.34	20221013	0.54	Y	271940	500	181 억	790581	N	N	16156	N	N
135	20230707	110928	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30750	-500	5	-1.60	1330175550	43238	39.41	31300	31350	30550	40600	21900	31250	30764.04	2.18	0	-3746	32316	31782	31466	30932	30616	31625	30775	182	9350	500	22500	50	1	36313190	11166	158.51	3.55	12	0.12	194.00	8667.00	46000	20220908	-33.15	28050	20221013	9.63	35300	-12.89	20230203	28250	8.85	20230103	46000	-33.15	20220908	28050	9.63	20221013	0.54	Y	271940	500	181 억	790581	N	N	16156	N	N
136	20230707	100914	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30700	-550	5	-1.76	1047750350	34049	31.03	31300	31350	30550	40600	21900	31250	30771.84	2.18	0	-4045	32316	31782	31466	30932	30616	31625	30775	182	9350	500	22500	50	1	36313190	11148	158.25	3.54	12	0.09	194.00	8667.00	46000	20220908	-33.26	28050	20221013	9.45	35300	-13.03	20230203	28250	8.67	20230103	46000	-33.26	20220908	28050	9.45	20221013	0.54	Y	271940	500	181 억	790581	N	N	16156	N	N
137	20230707	090916	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30900	-350	5	-1.12	275145200	8876	8.09	31300	31350	30800	40600	21900	31250	30998.78	2.18	0	-3539	32316	31782	31466	30932	30616	31625	30775	182	9350	500	22500	50	1	36313190	11221	159.28	3.57	12	0.02	194.00	8667.00	46000	20220908	-32.83	28050	20221013	10.16	35300	-12.46	20230203	28250	9.38	20230103	46000	-32.83	20220908	28050	10.16	20221013	0.54	Y	271940	500	181 억	790581	N	N	16156	N	N
138	20230706	160915	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31250	-750	5	-2.34	3433919750	109385	128.82	32000	32000	31150	41600	22400	32000	31393.26	2.25	0	-21396	32533	32266	31933	31666	31333	32400	31800	182	9600	500	23040	50	1	36313190	11348	161.08	3.61	12	0.30	194.00	8667.00	46000	20220908	-32.07	28050	20221013	11.41	35300	-11.47	20230203	28250	10.62	20230103	46000	-32.07	20220908	28050	11.41	20221013	0.54	Y	271940	500	181 억	815707	N	N	16154	N	N
139	20230706	150915	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31250	-750	5	-2.34	3165250150	100786	118.70	32000	32000	31150	41600	22400	32000	31405.65	2.25	0	-21259	32533	32266	31933	31666	31333	32400	31800	182	9600	500	23040	50	1	36313190	11348	161.08	3.61	12	0.28	194.00	8667.00	46000	20220908	-32.07	28050	20221013	11.41	35300	-11.47	20230203	28250	10.62	20230103	46000	-32.07	20220908	28050	11.41	20221013	0.54	Y	271940	500	181 억	815707	N	N	6607	N	N
140	20230706	140917	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31350	-650	5	-2.03	2739454700	87171	102.66	32000	32000	31150	41600	22400	32000	31426.22	2.25	0	-18071	32533	32266	31933	31666	31333	32400	31800	182	9600	500	23040	50	1	36313190	11384	161.60	3.62	12	0.24	194.00	8667.00	46000	20220908	-31.85	28050	20221013	11.76	35300	-11.19	20230203	28250	10.97	20230103	46000	-31.85	20220908	28050	11.76	20221013	0.54	Y	271940	500	181 억	815707	N	N	6607	N	N
141	20230706	130913	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31300	-700	5	-2.19	2092496250	66443	78.25	32000	32000	31200	41600	22400	32000	31493.10	2.25	0	-7495	32533	32266	31933	31666	31333	32400	31800	182	9600	500	23040	50	1	36313190	11366	161.34	3.61	12	0.18	194.00	8667.00	46000	20220908	-31.96	28050	20221013	11.59	35300	-11.33	20230203	28250	10.80	20230103	46000	-31.96	20220908	28050	11.59	20221013	0.54	Y	271940	500	181 억	815707	N	N	6607	N	N
142	20230706	120854	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31550	-450	5	-1.41	1466738300	46490	54.75	32000	32000	31200	41600	22400	32000	31549.54	2.25	0	-1895	32533	32266	31933	31666	31333	32400	31800	182	9600	500	23040	50	1	36313190	11457	162.63	3.64	12	0.13	194.00	8667.00	46000	20220908	-31.41	28050	20221013	12.48	35300	-10.62	20230203	28250	11.68	20230103	46000	-31.41	20220908	28050	12.48	20221013	0.54	Y	271940	500	181 억	815707	N	N	6607	N	N
143	20230706	110921	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31600	-400	5	-1.25	1310584500	41541	48.92	32000	32000	31200	41600	22400	32000	31549.18	2.25	0	-1849	32533	32266	31933	31666	31333	32400	31800	182	9600	500	23040	50	1	36313190	11475	162.89	3.65	12	0.11	194.00	8667.00	46000	20220908	-31.30	28050	20221013	12.66	35300	-10.48	20230203	28250	11.86	20230103	46000	-31.30	20220908	28050	12.66	20221013	0.54	Y	271940	500	181 억	815707	N	N	6607	N	N
144	20230706	100916	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31550	-450	5	-1.41	1064507500	33772	39.77	32000	32000	31200	41600	22400	32000	31520.42	2.25	0	-2523	32533	32266	31933	31666	31333	32400	31800	182	9600	500	23040	50	1	36313190	11457	162.63	3.64	12	0.09	194.00	8667.00	46000	20220908	-31.41	28050	20221013	12.48	35300	-10.62	20230203	28250	11.68	20230103	46000	-31.41	20220908	28050	12.48	20221013	0.54	Y	271940	500	181 억	815707	N	N	6607	N	N
145	20230706	090913	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31250	-750	5	-2.34	415113250	13143	15.48	32000	32000	31200	41600	22400	32000	31584.36	2.25	0	-4230	32533	32266	31933	31666	31333	32400	31800	182	9600	500	23040	50	1	36313190	11348	161.08	3.61	12	0.04	194.00	8667.00	46000	20220908	-32.07	28050	20221013	11.41	35300	-11.47	20230203	28250	10.62	20230103	46000	-32.07	20220908	28050	11.41	20221013	0.54	Y	271940	500	181 억	815707	N	N	6607	N	N
146	20230705	160911	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32000	150	2	0.47	2699875050	84545	93.40	31850	32200	31600	41400	22300	31850	31933.40	2.23	0	5346	32716	32282	31966	31532	31216	32125	31375	182	9550	500	22930	50	1	36313190	11620	164.95	3.69	12	0.23	194.00	8667.00	46000	20220908	-30.43	28050	20221013	14.08	35300	-9.35	20230203	28250	13.27	20230103	46000	-30.43	20220908	28050	14.08	20221013	0.55	Y	271940	500	181 억	811277	N	N	6607	N	N
147	20230705	150906	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32100	250	2	0.78	2388551350	74838	82.67	31850	32200	31600	41400	22300	31850	31916.29	2.23	0	5395	32716	32282	31966	31532	31216	32125	31375	182	9550	500	22930	50	1	36313190	11657	165.46	3.70	12	0.21	194.00	8667.00	46000	20220908	-30.22	28050	20221013	14.44	35300	-9.07	20230203	28250	13.63	20230103	46000	-30.22	20220908	28050	14.44	20221013	0.55	Y	271940	500	181 억	811277	N	N	5578	N	N
148	20230705	140857	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31900	50	2	0.16	2025391450	63503	70.15	31850	32200	31600	41400	22300	31850	31894.42	2.23	0	5379	32716	32282	31966	31532	31216	32125	31375	182	9550	500	22930	50	1	36313190	11584	164.43	3.68	12	0.17	194.00	8667.00	46000	20220908	-30.65	28050	20221013	13.73	35300	-9.63	20230203	28250	12.92	20230103	46000	-30.65	20220908	28050	13.73	20221013	0.55	Y	271940	500	181 억	811277	N	N	5578	N	N
149	20230705	130900	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31850	0	3	0.00	1872325100	58705	64.85	31850	32200	31600	41400	22300	31850	31893.79	2.23	0	4951	32716	32282	31966	31532	31216	32125	31375	182	9550	500	22930	50	1	36313190	11566	164.18	3.67	12	0.16	194.00	8667.00	46000	20220908	-30.76	28050	20221013	13.55	35300	-9.77	20230203	28250	12.74	20230103	46000	-30.76	20220908	28050	13.55	20221013	0.55	Y	271940	500	181 억	811277	N	N	5578	N	N
150	20230705	120859	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31900	50	2	0.16	1369775550	42887	47.38	31850	32200	31800	41400	22300	31850	31939.18	2.23	0	3637	32716	32282	31966	31532	31216	32125	31375	182	9550	500	22930	50	1	36313190	11584	164.43	3.68	12	0.12	194.00	8667.00	46000	20220908	-30.65	28050	20221013	13.73	35300	-9.63	20230203	28250	12.92	20230103	46000	-30.65	20220908	28050	13.73	20221013	0.55	Y	271940	500	181 억	811277	N	N	5578	N	N
151	20230705	110908	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31950	100	2	0.31	1163263150	36416	40.23	31850	32200	31800	41400	22300	31850	31943.74	2.23	0	2977	32716	32282	31966	31532	31216	32125	31375	182	9550	500	22930	50	1	36313190	11602	164.69	3.69	12	0.10	194.00	8667.00	46000	20220908	-30.54	28050	20221013	13.90	35300	-9.49	20230203	28250	13.10	20230103	46000	-30.54	20220908	28050	13.90	20221013	0.55	Y	271940	500	181 억	811277	N	N	5578	N	N
152	20230705	100859	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31950	100	2	0.31	816549350	25548	28.22	31850	32200	31800	41400	22300	31850	31961.38	2.23	0	948	32716	32282	31966	31532	31216	32125	31375	182	9550	500	22930	50	1	36313190	11602	164.69	3.69	12	0.07	194.00	8667.00	46000	20220908	-30.54	28050	20221013	13.90	35300	-9.49	20230203	28250	13.10	20230103	46000	-30.54	20220908	28050	13.90	20221013	0.55	Y	271940	500	181 억	811277	N	N	5578	N	N
153	20230705	090859	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32100	250	2	0.78	168860450	5278	5.83	31850	32150	31850	41400	22300	31850	31993.26	2.23	0	191	32716	32282	31966	31532	31216	32125	31375	182	9550	500	22930	50	1	36313190	11657	165.46	3.70	12	0.01	194.00	8667.00	46000	20220908	-30.22	28050	20221013	14.44	35300	-9.07	20230203	28250	13.63	20230103	46000	-30.22	20220908	28050	14.44	20221013	0.55	Y	271940	500	181 억	811277	N	N	5578	N	N
154	20230704	160856	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31850	-550	5	-1.70	2848106350	89332	59.99	32400	32400	31650	42100	22700	32400	31882.29	2.24	0	-10861	34266	33332	32816	31882	31366	33075	31625	182	9700	500	23320	50	1	36313190	11566	164.18	3.67	12	0.25	194.00	8667.00	46000	20220908	-30.76	28050	20221013	13.55	35300	-9.77	20230203	28250	12.74	20230103	46000	-30.76	20220908	28050	13.55	20221013	0.55	Y	271940	500	181 억	815013	N	N	5578	N	N
155	20230704	150846	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31800	-600	5	-1.85	2692249450	84435	56.70	32400	32400	31650	42100	22700	32400	31885.47	2.24	0	-9548	34266	33332	32816	31882	31366	33075	31625	182	9700	500	23320	50	1	36313190	11548	163.92	3.67	12	0.23	194.00	8667.00	46000	20220908	-30.87	28050	20221013	13.37	35300	-9.92	20230203	28250	12.57	20230103	46000	-30.87	20220908	28050	13.37	20221013	0.55	Y	271940	500	181 억	815013	N	N	15852	N	N
156	20230704	140851	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31850	-550	5	-1.70	2364497050	74130	49.78	32400	32400	31650	42100	22700	32400	31896.63	2.24	0	-7098	34266	33332	32816	31882	31366	33075	31625	182	9700	500	23320	50	1	36313190	11566	164.18	3.67	12	0.20	194.00	8667.00	46000	20220908	-30.76	28050	20221013	13.55	35300	-9.77	20230203	28250	12.74	20230103	46000	-30.76	20220908	28050	13.55	20221013	0.55	Y	271940	500	181 억	815013	N	N	15852	N	N
157	20230704	130839	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31850	-550	5	-1.70	2219687300	69583	46.73	32400	32400	31650	42100	22700	32400	31899.85	2.24	0	-6452	34266	33332	32816	31882	31366	33075	31625	182	9700	500	23320	50	1	36313190	11566	164.18	3.67	12	0.19	194.00	8667.00	46000	20220908	-30.76	28050	20221013	13.55	35300	-9.77	20230203	28250	12.74	20230103	46000	-30.76	20220908	28050	13.55	20221013	0.55	Y	271940	500	181 억	815013	N	N	15852	N	N
158	20230704	120850	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31800	-600	5	-1.85	2050315050	64260	43.15	32400	32400	31650	42100	22700	32400	31906.55	2.24	0	-6883	34266	33332	32816	31882	31366	33075	31625	182	9700	500	23320	50	1	36313190	11548	163.92	3.67	12	0.18	194.00	8667.00	46000	20220908	-30.87	28050	20221013	13.37	35300	-9.92	20230203	28250	12.57	20230103	46000	-30.87	20220908	28050	13.37	20221013	0.55	Y	271940	500	181 억	815013	N	N	15852	N	N
159	20230704	110842	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31650	-750	5	-2.31	1863087300	58361	39.19	32400	32400	31650	42100	22700	32400	31923.50	2.24	0	-6584	34266	33332	32816	31882	31366	33075	31625	182	9700	500	23320	50	1	36313190	11493	163.14	3.65	12	0.16	194.00	8667.00	46000	20220908	-31.20	28050	20221013	12.83	35300	-10.34	20230203	28250	12.04	20230103	46000	-31.20	20220908	28050	12.83	20221013	0.55	Y	271940	500	181 억	815013	N	N	15852	N	N
160	20230704	100839	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31800	-600	5	-1.85	1321825750	41312	27.74	32400	32400	31750	42100	22700	32400	31996.17	2.24	0	-177	34266	33332	32816	31882	31366	33075	31625	182	9700	500	23320	50	1	36313190	11548	163.92	3.67	12	0.11	194.00	8667.00	46000	20220908	-30.87	28050	20221013	13.37	35300	-9.92	20230203	28250	12.57	20230103	46000	-30.87	20220908	28050	13.37	20221013	0.55	Y	271940	500	181 억	815013	N	N	15852	N	N
161	20230704	090838	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32350	-50	5	-0.15	339152850	10557	7.09	32400	32400	32000	42100	22700	32400	32125.87	2.24	0	1466	34266	33332	32816	31882	31366	33075	31625	182	9700	500	23320	50	1	36313190	11747	166.75	3.73	12	0.03	194.00	8667.00	46000	20220908	-29.67	28050	20221013	15.33	35300	-8.36	20230203	28250	14.51	20230103	46000	-29.67	20220908	28050	15.33	20221013	0.55	Y	271940	500	181 억	815013	N	N	15852	N	N
162	20230703	160831	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32400	-650	5	-1.97	4852898900	148412	88.51	33750	33750	32300	42950	23150	33050	32699.13	2.36	0	-44242	34250	33650	32850	32250	31450	33950	32550	182	9900	500	23790	50	1	36313190	11765	167.01	3.74	12	0.41	194.00	8667.00	46000	20220908	-29.57	28050	20221013	15.51	35300	-8.22	20230203	28250	14.69	20230103	46000	-29.57	20220908	28050	15.51	20221013	0.58	Y	271940	500	181 억	858206	N	N	15852	N	N
163	20230703	150839	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32300	-750	5	-2.27	4603201650	140698	83.91	33750	33750	32300	42950	23150	33050	32716.89	2.36	0	-42826	34250	33650	32850	32250	31450	33950	32550	182	9900	500	23790	50	1	36313190	11729	166.49	3.73	12	0.39	194.00	8667.00	46000	20220908	-29.78	28050	20221013	15.15	35300	-8.50	20230203	28250	14.34	20230103	46000	-29.78	20220908	28050	15.15	20221013	0.58	Y	271940	500	181 억	858206	N	N	8739	N	N
164	20230703	140838	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32400	-650	5	-1.97	4018331350	122640	73.14	33750	33750	32350	42950	23150	33050	32765.26	2.36	0	-38879	34250	33650	32850	32250	31450	33950	32550	182	9900	500	23790	50	1	36313190	11765	167.01	3.74	12	0.34	194.00	8667.00	46000	20220908	-29.57	28050	20221013	15.51	35300	-8.22	20230203	28250	14.69	20230103	46000	-29.57	20220908	28050	15.51	20221013	0.58	Y	271940	500	181 억	858206	N	N	8739	N	N
165	20230703	130832	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32500	-550	5	-1.66	3331486100	101481	60.52	33750	33750	32450	42950	23150	33050	32828.67	2.36	0	-34114	34250	33650	32850	32250	31450	33950	32550	182	9900	500	23790	50	1	36313190	11802	167.53	3.75	12	0.28	194.00	8667.00	46000	20220908	-29.35	28050	20221013	15.86	35300	-7.93	20230203	28250	15.04	20230103	46000	-29.35	20220908	28050	15.86	20221013	0.58	Y	271940	500	181 억	858206	N	N	8739	N	N
166	20230703	120840	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32600	-450	5	-1.36	2766084950	84094	50.15	33750	33750	32550	42950	23150	33050	32892.77	2.36	0	-27318	34250	33650	32850	32250	31450	33950	32550	182	9900	500	23790	50	1	36313190	11838	168.04	3.76	12	0.23	194.00	8667.00	46000	20220908	-29.13	28050	20221013	16.22	35300	-7.65	20230203	28250	15.40	20230103	46000	-29.13	20220908	28050	16.22	20221013	0.58	Y	271940	500	181 억	858206	N	N	8739	N	N
167	20230703	110833	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32600	-450	5	-1.36	2344943150	71190	42.46	33750	33750	32600	42950	23150	33050	32939.22	2.36	0	-23717	34250	33650	32850	32250	31450	33950	32550	182	9900	500	23790	50	1	36313190	11838	168.04	3.76	12	0.20	194.00	8667.00	46000	20220908	-29.13	28050	20221013	16.22	35300	-7.65	20230203	28250	15.40	20230103	46000	-29.13	20220908	28050	16.22	20221013	0.58	Y	271940	500	181 억	858206	N	N	8739	N	N
168	20230703	100820	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32950	-100	5	-0.30	1685111800	51040	30.44	33750	33750	32650	42950	23150	33050	33015.51	2.36	0	-20111	34250	33650	32850	32250	31450	33950	32550	182	9900	500	23790	50	1	36313190	11965	169.85	3.80	12	0.14	194.00	8667.00	46000	20220908	-28.37	28050	20221013	17.47	35300	-6.66	20230203	28250	16.64	20230103	46000	-28.37	20220908	28050	17.47	20221013	0.58	Y	271940	500	181 억	858206	N	N	8739	N	N
169	20230703	090830	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32850	-200	5	-0.61	796982700	24069	14.35	33750	33750	32650	42950	23150	33050	33112.41	2.36	0	-10208	34250	33650	32850	32250	31450	33950	32550	182	9900	500	23790	50	1	36313190	11929	169.33	3.79	12	0.07	194.00	8667.00	46000	20220908	-28.59	28050	20221013	17.11	35300	-6.94	20230203	28250	16.28	20230103	46000	-28.59	20220908	28050	17.11	20221013	0.58	Y	271940	500	181 억	858206	N	N	8739	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History