KissMeData/009900/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

80 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	160247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21350	100	2	0.47	8893607350	420519	77.79	21300	21500	20850	27600	14900	21250	21148.47	3.97	0	124019	21783	21516	21233	20966	20683	21375	20825	262	6350	500	15300	50	1	52470133	11202	13.07	2.92	12	0.80	1634.00	7315.00	25700	20230704	-16.93	13900	20230103	53.60	25700	-16.93	20230704	13900	53.60	20230103	25700	-16.93	20230704	13900	53.60	20230103	2.87	Y	009900	500	262 억	2084497	N	N	24831	N	N
3	20230831	150321	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21100	-150	5	-0.71	7001211200	331478	61.32	21300	21500	20850	27600	14900	21250	21121.08	3.97	0	108481	21783	21516	21233	20966	20683	21375	20825	262	6350	500	15300	50	1	52470133	11071	12.91	2.88	12	0.63	1634.00	7315.00	25700	20230704	-17.90	13900	20230103	51.80	25700	-17.90	20230704	13900	51.80	20230103	25700	-17.90	20230704	13900	51.80	20230103	2.87	Y	009900	500	262 억	2084497	N	N	15497	N	N
4	20230831	140334	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21100	-150	5	-0.71	5757717550	272538	50.42	21300	21500	20850	27600	14900	21250	21126.16	3.97	0	90680	21783	21516	21233	20966	20683	21375	20825	262	6350	500	15300	50	1	52470133	11071	12.91	2.88	12	0.52	1634.00	7315.00	25700	20230704	-17.90	13900	20230103	51.80	25700	-17.90	20230704	13900	51.80	20230103	25700	-17.90	20230704	13900	51.80	20230103	2.87	Y	009900	500	262 억	2084497	N	N	15497	N	N
5	20230831	130328	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21100	-150	5	-0.71	5135931650	243069	44.96	21300	21500	20850	27600	14900	21250	21129.38	3.97	0	84444	21783	21516	21233	20966	20683	21375	20825	262	6350	500	15300	50	1	52470133	11071	12.91	2.88	12	0.46	1634.00	7315.00	25700	20230704	-17.90	13900	20230103	51.80	25700	-17.90	20230704	13900	51.80	20230103	25700	-17.90	20230704	13900	51.80	20230103	2.87	Y	009900	500	262 억	2084497	N	N	15497	N	N
6	20230831	120332	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21150	-100	5	-0.47	4418632750	209147	38.69	21300	21500	20850	27600	14900	21250	21126.75	3.97	0	77738	21783	21516	21233	20966	20683	21375	20825	262	6350	500	15300	50	1	52470133	11097	12.94	2.89	12	0.40	1634.00	7315.00	25700	20230704	-17.70	13900	20230103	52.16	25700	-17.70	20230704	13900	52.16	20230103	25700	-17.70	20230704	13900	52.16	20230103	2.87	Y	009900	500	262 억	2084497	N	N	15497	N	N
7	20230831	110441	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21050	-200	5	-0.94	3835213200	181451	33.57	21300	21500	20850	27600	14900	21250	21136.18	3.97	0	63696	21783	21516	21233	20966	20683	21375	20825	262	6350	500	15300	50	1	52470133	11045	12.88	2.88	12	0.35	1634.00	7315.00	25700	20230704	-18.09	13900	20230103	51.44	25700	-18.09	20230704	13900	51.44	20230103	25700	-18.09	20230704	13900	51.44	20230103	2.87	Y	009900	500	262 억	2084497	N	N	15497	N	N
8	20230831	100355	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21050	-200	5	-0.94	2352025500	110770	20.49	21300	21500	20950	27600	14900	21250	21233.37	3.97	0	39471	21783	21516	21233	20966	20683	21375	20825	262	6350	500	15300	50	1	52470133	11045	12.88	2.88	12	0.21	1634.00	7315.00	25700	20230704	-18.09	13900	20230103	51.44	25700	-18.09	20230704	13900	51.44	20230103	25700	-18.09	20230704	13900	51.44	20230103	2.87	Y	009900	500	262 억	2084497	N	N	15497	N	N
9	20230831	090304	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21200	-50	5	-0.24	140327100	6600	1.22	21300	21350	21150	27600	14900	21250	21262.21	3.97	0	378	21783	21516	21233	20966	20683	21375	20825	262	6350	500	15300	50	1	52470133	11124	12.97	2.90	12	0.01	1634.00	7315.00	25700	20230704	-17.51	13900	20230103	52.52	25700	-17.51	20230704	13900	52.52	20230103	25700	-17.51	20230704	13900	52.52	20230103	2.87	Y	009900	500	262 억	2084497	N	N	15497	N	N
10	20230830	160249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21250	200	2	0.95	11410847200	536651	67.98	21450	21500	20950	27350	14750	21050	21263.08	3.74	0	125938	21850	21450	20900	20500	19950	21650	20700	262	6300	500	15150	50	1	52470133	11150	13.00	2.90	12	1.02	1634.00	7315.00	25700	20230704	-17.32	13900	20230103	52.88	25700	-17.32	20230704	13900	52.88	20230103	25700	-17.32	20230704	13900	52.88	20230103	2.78	Y	009900	500	262 억	1959824	N	N	15497	N	N
11	20230830	150314	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21300	250	2	1.19	10527142450	495103	62.72	21450	21500	20950	27350	14750	21050	21262.53	3.74	0	115313	21850	21450	20900	20500	19950	21650	20700	262	6300	500	15150	50	1	52470133	11176	13.04	2.91	12	0.94	1634.00	7315.00	25700	20230704	-17.12	13900	20230103	53.24	25700	-17.12	20230704	13900	53.24	20230103	25700	-17.12	20230704	13900	53.24	20230103	2.78	Y	009900	500	262 억	1959824	N	N	29882	N	N
12	20230830	140336	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21250	200	2	0.95	9544121450	448782	56.85	21450	21500	20950	27350	14750	21050	21266.72	3.74	0	88887	21850	21450	20900	20500	19950	21650	20700	262	6300	500	15150	50	1	52470133	11150	13.00	2.90	12	0.86	1634.00	7315.00	25700	20230704	-17.32	13900	20230103	52.88	25700	-17.32	20230704	13900	52.88	20230103	25700	-17.32	20230704	13900	52.88	20230103	2.78	Y	009900	500	262 억	1959824	N	N	29882	N	N
13	20230830	130320	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21200	150	2	0.71	8872191750	417123	52.84	21450	21500	20950	27350	14750	21050	21269.97	3.74	0	74144	21850	21450	20900	20500	19950	21650	20700	262	6300	500	15150	50	1	52470133	11124	12.97	2.90	12	0.79	1634.00	7315.00	25700	20230704	-17.51	13900	20230103	52.52	25700	-17.51	20230704	13900	52.52	20230103	25700	-17.51	20230704	13900	52.52	20230103	2.78	Y	009900	500	262 억	1959824	N	N	29882	N	N
14	20230830	120328	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21300	250	2	1.19	8148740350	383068	48.53	21450	21500	20950	27350	14750	21050	21272.31	3.74	0	59495	21850	21450	20900	20500	19950	21650	20700	262	6300	500	15150	50	1	52470133	11176	13.04	2.91	12	0.73	1634.00	7315.00	25700	20230704	-17.12	13900	20230103	53.24	25700	-17.12	20230704	13900	53.24	20230103	25700	-17.12	20230704	13900	53.24	20230103	2.78	Y	009900	500	262 억	1959824	N	N	29882	N	N
15	20230830	110432	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21350	300	2	1.43	7401980550	348019	44.09	21450	21500	20950	27350	14750	21050	21268.90	3.74	0	41485	21850	21450	20900	20500	19950	21650	20700	262	6300	500	15150	50	1	52470133	11202	13.07	2.92	12	0.66	1634.00	7315.00	25700	20230704	-16.93	13900	20230103	53.60	25700	-16.93	20230704	13900	53.60	20230103	25700	-16.93	20230704	13900	53.60	20230103	2.78	Y	009900	500	262 억	1959824	N	N	29882	N	N
16	20230830	100345	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21150	100	2	0.48	5012290500	236216	29.92	21450	21450	20950	27350	14750	21050	21219.10	3.74	0	-2550	21850	21450	20900	20500	19950	21650	20700	262	6300	500	15150	50	1	52470133	11097	12.94	2.89	12	0.45	1634.00	7315.00	25700	20230704	-17.70	13900	20230103	52.16	25700	-17.70	20230704	13900	52.16	20230103	25700	-17.70	20230704	13900	52.16	20230103	2.78	Y	009900	500	262 억	1959824	N	N	29882	N	N
17	20230830	090302	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21150	100	2	0.48	1394491350	65602	8.31	21450	21450	20950	27350	14750	21050	21256.84	3.74	0	-22809	21850	21450	20900	20500	19950	21650	20700	262	6300	500	15150	50	1	52470133	11097	12.94	2.89	12	0.13	1634.00	7315.00	25700	20230704	-17.70	13900	20230103	52.16	25700	-17.70	20230704	13900	52.16	20230103	25700	-17.70	20230704	13900	52.16	20230103	2.78	Y	009900	500	262 억	1959824	N	N	29882	N	N
18	20230829	160245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21050	650	2	3.19	16454576750	783486	174.13	20400	21300	20350	26500	14300	20400	21001.66	3.43	0	174667	20893	20646	20253	20006	19613	20770	20130	262	6100	500	14680	50	1	52470133	11045	12.88	2.88	12	1.49	1634.00	7315.00	25700	20230704	-18.09	13900	20230103	51.44	25700	-18.09	20230704	13900	51.44	20230103	25700	-18.09	20230704	13900	51.44	20230103	2.79	Y	009900	500	262 억	1797671	N	N	29840	N	N
19	20230829	150316	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21100	700	2	3.43	15769144850	750972	166.90	20400	21300	20350	26500	14300	20400	20998.31	3.43	0	160529	20893	20646	20253	20006	19613	20770	20130	262	6100	500	14680	50	1	52470133	11071	12.91	2.88	12	1.43	1634.00	7315.00	25700	20230704	-17.90	13900	20230103	51.80	25700	-17.90	20230704	13900	51.80	20230103	25700	-17.90	20230704	13900	51.80	20230103	2.79	Y	009900	500	262 억	1797671	N	N	24695	N	N
20	20230829	140338	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21200	800	2	3.92	14430427100	687753	152.85	20400	21300	20350	26500	14300	20400	20981.99	3.43	0	165092	20893	20646	20253	20006	19613	20770	20130	262	6100	500	14680	50	1	52470133	11124	12.97	2.90	12	1.31	1634.00	7315.00	25700	20230704	-17.51	13900	20230103	52.52	25700	-17.51	20230704	13900	52.52	20230103	25700	-17.51	20230704	13900	52.52	20230103	2.79	Y	009900	500	262 억	1797671	N	N	24695	N	N
21	20230829	130324	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21250	850	2	4.17	12887088400	614990	136.68	20400	21300	20350	26500	14300	20400	20954.96	3.43	0	162407	20893	20646	20253	20006	19613	20770	20130	262	6100	500	14680	50	1	52470133	11150	13.00	2.90	12	1.17	1634.00	7315.00	25700	20230704	-17.32	13900	20230103	52.88	25700	-17.32	20230704	13900	52.88	20230103	25700	-17.32	20230704	13900	52.88	20230103	2.79	Y	009900	500	262 억	1797671	N	N	24695	N	N
22	20230829	120330	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21250	850	2	4.17	11292319550	539916	119.99	20400	21300	20350	26500	14300	20400	20914.96	3.43	0	138751	20893	20646	20253	20006	19613	20770	20130	262	6100	500	14680	50	1	52470133	11150	13.00	2.90	12	1.03	1634.00	7315.00	25700	20230704	-17.32	13900	20230103	52.88	25700	-17.32	20230704	13900	52.88	20230103	25700	-17.32	20230704	13900	52.88	20230103	2.79	Y	009900	500	262 억	1797671	N	N	24695	N	N
23	20230829	110513	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21150	750	2	3.68	9013089500	432227	96.06	20400	21300	20350	26500	14300	20400	20852.68	3.43	0	106392	20893	20646	20253	20006	19613	20770	20130	262	6100	500	14680	50	1	52470133	11097	12.94	2.89	12	0.82	1634.00	7315.00	25700	20230704	-17.70	13900	20230103	52.16	25700	-17.70	20230704	13900	52.16	20230103	25700	-17.70	20230704	13900	52.16	20230103	2.79	Y	009900	500	262 억	1797671	N	N	24695	N	N
24	20230829	100351	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20650	250	2	1.23	2977976850	144900	32.20	20400	20700	20350	26500	14300	20400	20551.95	3.43	0	39234	20893	20646	20253	20006	19613	20770	20130	262	6100	500	14680	50	1	52470133	10835	12.64	2.82	12	0.28	1634.00	7315.00	25700	20230704	-19.65	13900	20230103	48.56	25700	-19.65	20230704	13900	48.56	20230103	25700	-19.65	20230704	13900	48.56	20230103	2.79	Y	009900	500	262 억	1797671	N	N	24695	N	N
25	20230829	090239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20550	150	2	0.74	203581700	9935	2.21	20400	20600	20400	26500	14300	20400	20491.38	3.43	0	3854	20893	20646	20253	20006	19613	20770	20130	262	6100	500	14680	50	1	52470133	10783	12.58	2.81	12	0.02	1634.00	7315.00	25700	20230704	-20.04	13900	20230103	47.84	25700	-20.04	20230704	13900	47.84	20230103	25700	-20.04	20230704	13900	47.84	20230103	2.79	Y	009900	500	262 억	1797671	N	N	24695	N	N
26	20230828	160239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20400	700	2	3.55	9033935270	447223	89.82	20050	20500	19860	25600	13790	19700	20199.97	3.35	0	42972	20560	20130	19820	19390	19080	20345	19605	262	5900	500	14180	50	1	52470133	10704	12.48	2.79	12	0.85	1634.00	7315.00	25700	20230704	-20.62	13900	20230103	46.76	25700	-20.62	20230704	13900	46.76	20230103	25700	-20.62	20230704	13900	46.76	20230103	2.88	Y	009900	500	262 억	1759837	N	N	24695	N	N
27	20230828	150241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20300	600	2	3.05	7994200370	396184	79.57	20050	20500	19860	25600	13790	19700	20178.00	3.35	0	41129	20560	20130	19820	19390	19080	20345	19605	262	5900	500	14180	50	1	52470133	10651	12.42	2.78	12	0.76	1634.00	7315.00	25700	20230704	-21.01	13900	20230103	46.04	25700	-21.01	20230704	13900	46.04	20230103	25700	-21.01	20230704	13900	46.04	20230103	2.88	Y	009900	500	262 억	1759837	N	N	54140	N	N
28	20230828	140242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20300	600	2	3.05	7212777670	357610	71.82	20050	20500	19860	25600	13790	19700	20169.40	3.35	0	37069	20560	20130	19820	19390	19080	20345	19605	262	5900	500	14180	50	1	52470133	10651	12.42	2.78	12	0.68	1634.00	7315.00	25700	20230704	-21.01	13900	20230103	46.04	25700	-21.01	20230704	13900	46.04	20230103	25700	-21.01	20230704	13900	46.04	20230103	2.88	Y	009900	500	262 억	1759837	N	N	54140	N	N
29	20230828	130245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20400	700	2	3.55	6528509070	323933	65.06	20050	20500	19860	25600	13790	19700	20153.89	3.35	0	37816	20560	20130	19820	19390	19080	20345	19605	262	5900	500	14180	50	1	52470133	10704	12.48	2.79	12	0.62	1634.00	7315.00	25700	20230704	-20.62	13900	20230103	46.76	25700	-20.62	20230704	13900	46.76	20230103	25700	-20.62	20230704	13900	46.76	20230103	2.88	Y	009900	500	262 억	1759837	N	N	54140	N	N
30	20230828	120242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20400	700	2	3.55	5299872720	263580	52.94	20050	20500	19860	25600	13790	19700	20107.26	3.35	0	31984	20560	20130	19820	19390	19080	20345	19605	262	5900	500	14180	50	1	52470133	10704	12.48	2.79	12	0.50	1634.00	7315.00	25700	20230704	-20.62	13900	20230103	46.76	25700	-20.62	20230704	13900	46.76	20230103	25700	-20.62	20230704	13900	46.76	20230103	2.88	Y	009900	500	262 억	1759837	N	N	54140	N	N
31	20230828	110241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20050	350	2	1.78	3411594620	170375	34.22	20050	20150	19860	25600	13790	19700	20024.03	3.35	0	23646	20560	20130	19820	19390	19080	20345	19605	262	5900	500	14180	50	1	52470133	10520	12.27	2.74	12	0.32	1634.00	7315.00	25700	20230704	-21.98	13900	20230103	44.24	25700	-21.98	20230704	13900	44.24	20230103	25700	-21.98	20230704	13900	44.24	20230103	2.88	Y	009900	500	262 억	1759837	N	N	54140	N	N
32	20230828	100237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20050	350	2	1.78	2261612070	113094	22.71	20050	20150	19860	25600	13790	19700	19997.63	3.35	0	2807	20560	20130	19820	19390	19080	20345	19605	262	5900	500	14180	50	1	52470133	10520	12.27	2.74	12	0.22	1634.00	7315.00	25700	20230704	-21.98	13900	20230103	44.24	25700	-21.98	20230704	13900	44.24	20230103	25700	-21.98	20230704	13900	44.24	20230103	2.88	Y	009900	500	262 억	1759837	N	N	54140	N	N
33	20230828	090242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19880	180	2	0.91	292356140	14632	2.94	20050	20100	19860	25600	13790	19700	19980.60	3.35	0	-9595	20560	20130	19820	19390	19080	20345	19605	262	5900	500	14180	10	1	52470133	10431	12.17	2.72	12	0.03	1634.00	7315.00	25700	20230704	-22.65	13900	20230103	43.02	25700	-22.65	20230704	13900	43.02	20230103	25700	-22.65	20230704	13900	43.02	20230103	2.88	Y	009900	500	262 억	1759837	N	N	54140	N	N
34	20230825	160241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19700	-150	5	-0.76	9825906430	494135	115.44	19660	20250	19510	25800	13900	19850	19885.35	3.50	0	-50209	20263	20056	19683	19476	19103	20160	19580	262	5950	500	14290	10	1	52470133	10337	12.06	2.69	12	0.94	1634.00	7315.00	25700	20230704	-23.35	13900	20230103	41.73	25700	-23.35	20230704	13900	41.73	20230103	25700	-23.35	20230704	13900	41.73	20230103	2.89	Y	009900	500	262 억	1834189	N	N	54140	N	N
35	20230825	150241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19710	-140	5	-0.71	9105040520	457537	106.89	19660	20250	19510	25800	13900	19850	19900.29	3.50	0	-47213	20263	20056	19683	19476	19103	20160	19580	262	5950	500	14290	10	1	52470133	10342	12.06	2.69	12	0.87	1634.00	7315.00	25700	20230704	-23.31	13900	20230103	41.80	25700	-23.31	20230704	13900	41.80	20230103	25700	-23.31	20230704	13900	41.80	20230103	2.89	Y	009900	500	262 억	1834189	N	N	53261	N	N
36	20230825	140241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19790	-60	5	-0.30	8327831690	418160	97.69	19660	20250	19510	25800	13900	19850	19915.66	3.50	0	-45488	20263	20056	19683	19476	19103	20160	19580	262	5950	500	14290	10	1	52470133	10384	12.11	2.71	12	0.80	1634.00	7315.00	25700	20230704	-23.00	13900	20230103	42.37	25700	-23.00	20230704	13900	42.37	20230103	25700	-23.00	20230704	13900	42.37	20230103	2.89	Y	009900	500	262 억	1834189	N	N	53261	N	N
37	20230825	130241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19780	-70	5	-0.35	7528304800	377864	88.28	19660	20250	19510	25800	13900	19850	19923.62	3.50	0	-50257	20263	20056	19683	19476	19103	20160	19580	262	5950	500	14290	10	1	52470133	10379	12.11	2.70	12	0.72	1634.00	7315.00	25700	20230704	-23.04	13900	20230103	42.30	25700	-23.04	20230704	13900	42.30	20230103	25700	-23.04	20230704	13900	42.30	20230103	2.89	Y	009900	500	262 억	1834189	N	N	53261	N	N
38	20230825	120241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19790	-60	5	-0.30	6911270580	346644	80.98	19660	20250	19510	25800	13900	19850	19938.05	3.50	0	-45166	20263	20056	19683	19476	19103	20160	19580	262	5950	500	14290	10	1	52470133	10384	12.11	2.71	12	0.66	1634.00	7315.00	25700	20230704	-23.00	13900	20230103	42.37	25700	-23.00	20230704	13900	42.37	20230103	25700	-23.00	20230704	13900	42.37	20230103	2.89	Y	009900	500	262 억	1834189	N	N	53261	N	N
39	20230825	110241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19820	-30	5	-0.15	6379603960	319773	74.71	19660	20250	19510	25800	13900	19850	19950.90	3.50	0	-48670	20263	20056	19683	19476	19103	20160	19580	262	5950	500	14290	10	1	52470133	10400	12.13	2.71	12	0.61	1634.00	7315.00	25700	20230704	-22.88	13900	20230103	42.59	25700	-22.88	20230704	13900	42.59	20230103	25700	-22.88	20230704	13900	42.59	20230103	2.89	Y	009900	500	262 억	1834189	N	N	53261	N	N
40	20230825	100241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19880	30	2	0.15	5627324650	281720	65.82	19660	20250	19510	25800	13900	19850	19975.56	3.50	0	-49387	20263	20056	19683	19476	19103	20160	19580	262	5950	500	14290	10	1	52470133	10431	12.17	2.72	12	0.54	1634.00	7315.00	25700	20230704	-22.65	13900	20230103	43.02	25700	-22.65	20230704	13900	43.02	20230103	25700	-22.65	20230704	13900	43.02	20230103	2.89	Y	009900	500	262 억	1834189	N	N	53261	N	N
41	20230825	090241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19700	-150	5	-0.76	448740340	22880	5.35	19660	19700	19510	25800	13900	19850	19595.86	3.50	0	187	20263	20056	19683	19476	19103	20160	19580	262	5950	500	14290	10	1	52470133	10337	12.06	2.69	12	0.04	1634.00	7315.00	25700	20230704	-23.35	13900	20230103	41.73	25700	-23.35	20230704	13900	41.73	20230103	25700	-23.35	20230704	13900	41.73	20230103	2.89	Y	009900	500	262 억	1834189	N	N	53261	N	N
42	20230824	160239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19850	560	2	2.90	8262426820	419226	187.63	19400	19890	19310	25050	13510	19290	19708.71	3.46	0	36946	19650	19470	19320	19140	18990	19395	19065	262	5760	500	13880	10	1	52470133	10415	12.15	2.71	12	0.80	1634.00	7315.00	25700	20230704	-22.76	13900	20230103	42.81	25700	-22.76	20230704	13900	42.81	20230103	25700	-22.76	20230704	13900	42.81	20230103	2.87	Y	009900	500	262 억	1813412	N	N	53261	N	N
43	20230824	150238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19800	510	2	2.64	7608412250	386245	172.87	19400	19890	19310	25050	13510	19290	19698.41	3.46	0	41424	19650	19470	19320	19140	18990	19395	19065	262	5760	500	13880	10	1	52470133	10389	12.12	2.71	12	0.74	1634.00	7315.00	25700	20230704	-22.96	13900	20230103	42.45	25700	-22.96	20230704	13900	42.45	20230103	25700	-22.96	20230704	13900	42.45	20230103	2.87	Y	009900	500	262 억	1813412	N	N	32984	N	N
44	20230824	140239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19760	470	2	2.44	6745452630	342616	153.34	19400	19890	19310	25050	13510	19290	19688.08	3.46	0	44647	19650	19470	19320	19140	18990	19395	19065	262	5760	500	13880	10	1	52470133	10368	12.09	2.70	12	0.65	1634.00	7315.00	25700	20230704	-23.11	13900	20230103	42.16	25700	-23.11	20230704	13900	42.16	20230103	25700	-23.11	20230704	13900	42.16	20230103	2.87	Y	009900	500	262 억	1813412	N	N	32984	N	N
45	20230824	130240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19780	490	2	2.54	5950609450	302420	135.35	19400	19890	19310	25050	13510	19290	19676.64	3.46	0	53367	19650	19470	19320	19140	18990	19395	19065	262	5760	500	13880	10	1	52470133	10379	12.11	2.70	12	0.58	1634.00	7315.00	25700	20230704	-23.04	13900	20230103	42.30	25700	-23.04	20230704	13900	42.30	20230103	25700	-23.04	20230704	13900	42.30	20230103	2.87	Y	009900	500	262 억	1813412	N	N	32984	N	N
46	20230824	120241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19730	440	2	2.28	5358127590	272440	121.93	19400	19890	19310	25050	13510	19290	19667.18	3.46	0	54536	19650	19470	19320	19140	18990	19395	19065	262	5760	500	13880	10	1	52470133	10352	12.07	2.70	12	0.52	1634.00	7315.00	25700	20230704	-23.23	13900	20230103	41.94	25700	-23.23	20230704	13900	41.94	20230103	25700	-23.23	20230704	13900	41.94	20230103	2.87	Y	009900	500	262 억	1813412	N	N	32984	N	N
47	20230824	110239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19800	510	2	2.64	3900090020	198914	89.03	19400	19830	19310	25050	13510	19290	19606.92	3.46	0	48982	19650	19470	19320	19140	18990	19395	19065	262	5760	500	13880	10	1	52470133	10389	12.12	2.71	12	0.38	1634.00	7315.00	25700	20230704	-22.96	13900	20230103	42.45	25700	-22.96	20230704	13900	42.45	20230103	25700	-22.96	20230704	13900	42.45	20230103	2.87	Y	009900	500	262 억	1813412	N	N	32984	N	N
48	20230824	100240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19440	150	2	0.78	1160128090	59639	26.69	19400	19660	19310	25050	13510	19290	19452.51	3.46	0	5627	19650	19470	19320	19140	18990	19395	19065	262	5760	500	13880	10	1	52470133	10200	11.90	2.66	12	0.11	1634.00	7315.00	25700	20230704	-24.36	13900	20230103	39.86	25700	-24.36	20230704	13900	39.86	20230103	25700	-24.36	20230704	13900	39.86	20230103	2.87	Y	009900	500	262 억	1813412	N	N	32984	N	N
49	20230824	090240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19530	240	2	1.24	103902640	5328	2.38	19400	19660	19400	25050	13510	19290	19501.25	3.46	0	1530	19650	19470	19320	19140	18990	19395	19065	262	5760	500	13880	10	1	52470133	10247	11.95	2.67	12	0.01	1634.00	7315.00	25700	20230704	-24.01	13900	20230103	40.50	25700	-24.01	20230704	13900	40.50	20230103	25700	-24.01	20230704	13900	40.50	20230103	2.87	Y	009900	500	262 억	1813412	N	N	32984	N	N
50	20230823	160238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19290	-210	5	-1.08	4245915440	219766	45.62	19490	19500	19170	25350	13650	19500	19319.19	3.43	0	12762	20086	19792	19576	19282	19066	19685	19175	262	5850	500	14040	10	1	52470133	10121	11.81	2.64	12	0.42	1634.00	7315.00	25700	20230704	-24.94	13900	20230103	38.78	25700	-24.94	20230704	13900	38.78	20230103	25700	-24.94	20230704	13900	38.78	20230103	2.91	Y	009900	500	262 억	1799843	N	N	32984	N	N
51	20230823	150239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19320	-180	5	-0.92	3899177560	201785	41.88	19490	19500	19170	25350	13650	19500	19322.36	3.43	0	8043	20086	19792	19576	19282	19066	19685	19175	262	5850	500	14040	10	1	52470133	10137	11.82	2.64	12	0.38	1634.00	7315.00	25700	20230704	-24.82	13900	20230103	38.99	25700	-24.82	20230704	13900	38.99	20230103	25700	-24.82	20230704	13900	38.99	20230103	2.91	Y	009900	500	262 억	1799843	N	N	48093	N	N
52	20230823	140240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19340	-160	5	-0.82	3174178600	164326	34.11	19490	19500	19170	25350	13650	19500	19314.99	3.43	0	3453	20086	19792	19576	19282	19066	19685	19175	262	5850	500	14040	10	1	52470133	10148	11.84	2.64	12	0.31	1634.00	7315.00	25700	20230704	-24.75	13900	20230103	39.14	25700	-24.75	20230704	13900	39.14	20230103	25700	-24.75	20230704	13900	39.14	20230103	2.91	Y	009900	500	262 억	1799843	N	N	48093	N	N
53	20230823	130239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19340	-160	5	-0.82	2749007450	142373	29.55	19490	19500	19170	25350	13650	19500	19306.85	3.43	0	-992	20086	19792	19576	19282	19066	19685	19175	262	5850	500	14040	10	1	52470133	10148	11.84	2.64	12	0.27	1634.00	7315.00	25700	20230704	-24.75	13900	20230103	39.14	25700	-24.75	20230704	13900	39.14	20230103	25700	-24.75	20230704	13900	39.14	20230103	2.91	Y	009900	500	262 억	1799843	N	N	48093	N	N
54	20230823	120240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19320	-180	5	-0.92	2562830510	132744	27.55	19490	19500	19170	25350	13650	19500	19304.79	3.43	0	-3207	20086	19792	19576	19282	19066	19685	19175	262	5850	500	14040	10	1	52470133	10137	11.82	2.64	12	0.25	1634.00	7315.00	25700	20230704	-24.82	13900	20230103	38.99	25700	-24.82	20230704	13900	38.99	20230103	25700	-24.82	20230704	13900	38.99	20230103	2.91	Y	009900	500	262 억	1799843	N	N	48093	N	N
55	20230823	110239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19400	-100	5	-0.51	2209707060	114520	23.77	19490	19500	19170	25350	13650	19500	19293.20	3.43	0	-6498	20086	19792	19576	19282	19066	19685	19175	262	5850	500	14040	10	1	52470133	10179	11.87	2.65	12	0.22	1634.00	7315.00	25700	20230704	-24.51	13900	20230103	39.57	25700	-24.51	20230704	13900	39.57	20230103	25700	-24.51	20230704	13900	39.57	20230103	2.91	Y	009900	500	262 억	1799843	N	N	48093	N	N
56	20230823	100240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19300	-200	5	-1.03	1585306720	82327	17.09	19490	19500	19170	25350	13650	19500	19252.59	3.43	0	-14381	20086	19792	19576	19282	19066	19685	19175	262	5850	500	14040	10	1	52470133	10127	11.81	2.64	12	0.16	1634.00	7315.00	25700	20230704	-24.90	13900	20230103	38.85	25700	-24.90	20230704	13900	38.85	20230103	25700	-24.90	20230704	13900	38.85	20230103	2.91	Y	009900	500	262 억	1799843	N	N	48093	N	N
57	20230823	090241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19300	-200	5	-1.03	285944810	14783	3.07	19490	19500	19230	25350	13650	19500	19328.85	3.43	0	-8666	20086	19792	19576	19282	19066	19685	19175	262	5850	500	14040	10	1	52470133	10127	11.81	2.64	12	0.03	1634.00	7315.00	25700	20230704	-24.90	13900	20230103	38.85	25700	-24.90	20230704	13900	38.85	20230103	25700	-24.90	20230704	13900	38.85	20230103	2.91	Y	009900	500	262 억	1799843	N	N	48093	N	N
58	20230822	160238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19500	240	2	1.25	9337386310	476782	122.77	19600	19870	19360	25000	13490	19260	19584.25	3.38	0	22311	19953	19606	19413	19066	18873	19510	18970	262	5740	500	13860	10	1	52470133	10232	11.93	2.67	12	0.91	1634.00	7315.00	25700	20230704	-24.12	13900	20230103	40.29	25700	-24.12	20230704	13900	40.29	20230103	25700	-24.12	20230704	13900	40.29	20230103	2.94	Y	009900	500	262 억	1771562	N	N	48051	N	N
59	20230822	150238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19500	240	2	1.25	8677113090	442837	114.03	19600	19870	19360	25000	13490	19260	19594.37	3.38	0	13557	19953	19606	19413	19066	18873	19510	18970	262	5740	500	13860	10	1	52470133	10232	11.93	2.67	12	0.84	1634.00	7315.00	25700	20230704	-24.12	13900	20230103	40.29	25700	-24.12	20230704	13900	40.29	20230103	25700	-24.12	20230704	13900	40.29	20230103	2.94	Y	009900	500	262 억	1771562	N	N	58501	N	N
60	20230822	140239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19470	210	2	1.09	7881110270	401949	103.50	19600	19870	19360	25000	13490	19260	19607.24	3.38	0	17571	19953	19606	19413	19066	18873	19510	18970	262	5740	500	13860	10	1	52470133	10216	11.92	2.66	12	0.77	1634.00	7315.00	25700	20230704	-24.24	13900	20230103	40.07	25700	-24.24	20230704	13900	40.07	20230103	25700	-24.24	20230704	13900	40.07	20230103	2.94	Y	009900	500	262 억	1771562	N	N	58501	N	N
61	20230822	130237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19620	360	2	1.87	7280251750	371160	95.57	19600	19870	19360	25000	13490	19260	19614.86	3.38	0	15750	19953	19606	19413	19066	18873	19510	18970	262	5740	500	13860	10	1	52470133	10295	12.01	2.68	12	0.71	1634.00	7315.00	25700	20230704	-23.66	13900	20230103	41.15	25700	-23.66	20230704	13900	41.15	20230103	25700	-23.66	20230704	13900	41.15	20230103	2.94	Y	009900	500	262 억	1771562	N	N	58501	N	N
62	20230822	120235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19620	360	2	1.87	6443290620	328549	84.60	19600	19870	19360	25000	13490	19260	19611.35	3.38	0	-5642	19953	19606	19413	19066	18873	19510	18970	262	5740	500	13860	10	1	52470133	10295	12.01	2.68	12	0.63	1634.00	7315.00	25700	20230704	-23.66	13900	20230103	41.15	25700	-23.66	20230704	13900	41.15	20230103	25700	-23.66	20230704	13900	41.15	20230103	2.94	Y	009900	500	262 억	1771562	N	N	58501	N	N
63	20230822	110237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19420	160	2	0.83	4709494330	239839	61.76	19600	19870	19360	25000	13490	19260	19636.07	3.38	0	-38839	19953	19606	19413	19066	18873	19510	18970	262	5740	500	13860	10	1	52470133	10190	11.88	2.65	12	0.46	1634.00	7315.00	25700	20230704	-24.44	13900	20230103	39.71	25700	-24.44	20230704	13900	39.71	20230103	25700	-24.44	20230704	13900	39.71	20230103	2.94	Y	009900	500	262 억	1771562	N	N	58501	N	N
64	20230822	100236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19460	200	2	1.04	3948750230	200726	51.69	19600	19870	19390	25000	13490	19260	19672.34	3.38	0	-45520	19953	19606	19413	19066	18873	19510	18970	262	5740	500	13860	10	1	52470133	10211	11.91	2.66	12	0.38	1634.00	7315.00	25700	20230704	-24.28	13900	20230103	40.00	25700	-24.28	20230704	13900	40.00	20230103	25700	-24.28	20230704	13900	40.00	20230103	2.94	Y	009900	500	262 억	1771562	N	N	58501	N	N
65	20230822	090236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19740	480	2	2.49	735157040	37449	9.64	19600	19740	19540	25000	13490	19260	19630.89	3.38	0	-4270	19953	19606	19413	19066	18873	19510	18970	262	5740	500	13860	10	1	52470133	10358	12.08	2.70	12	0.07	1634.00	7315.00	25700	20230704	-23.19	13900	20230103	42.01	25700	-23.19	20230704	13900	42.01	20230103	25700	-23.19	20230704	13900	42.01	20230103	2.94	Y	009900	500	262 억	1771562	N	N	58501	N	N
66	20230821	160236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19260	-230	5	-1.18	7500032540	384609	86.85	19450	19760	19220	25300	13650	19490	19500.49	3.34	0	17218	20096	19792	19296	18992	18496	19945	19145	262	5810	500	14030	10	1	52470133	10106	11.79	2.63	12	0.73	1634.00	7315.00	25700	20230704	-25.06	13900	20230103	38.56	25700	-25.06	20230704	13900	38.56	20230103	25700	-25.06	20230704	13900	38.56	20230103	2.94	Y	009900	500	262 억	1749881	N	N	58501	N	N
67	20230821	150238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19270	-220	5	-1.13	6735254450	344886	77.88	19450	19760	19230	25300	13650	19490	19528.98	3.34	0	4974	20096	19792	19296	18992	18496	19945	19145	262	5810	500	14030	10	1	52470133	10111	11.79	2.63	12	0.66	1634.00	7315.00	25700	20230704	-25.02	13900	20230103	38.63	25700	-25.02	20230704	13900	38.63	20230103	25700	-25.02	20230704	13900	38.63	20230103	2.94	Y	009900	500	262 억	1749881	N	N	51096	N	N
68	20230821	140238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19390	-100	5	-0.51	5817407530	297489	67.18	19450	19760	19230	25300	13650	19490	19555.14	3.34	0	10182	20096	19792	19296	18992	18496	19945	19145	262	5810	500	14030	10	1	52470133	10174	11.87	2.65	12	0.57	1634.00	7315.00	25700	20230704	-24.55	13900	20230103	39.50	25700	-24.55	20230704	13900	39.50	20230103	25700	-24.55	20230704	13900	39.50	20230103	2.94	Y	009900	500	262 억	1749881	N	N	51096	N	N
69	20230821	130240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19520	30	2	0.15	5000074890	255487	57.69	19450	19760	19230	25300	13650	19490	19570.91	3.34	0	12677	20096	19792	19296	18992	18496	19945	19145	262	5810	500	14030	10	1	52470133	10242	11.95	2.67	12	0.49	1634.00	7315.00	25700	20230704	-24.05	13900	20230103	40.43	25700	-24.05	20230704	13900	40.43	20230103	25700	-24.05	20230704	13900	40.43	20230103	2.94	Y	009900	500	262 억	1749881	N	N	51096	N	N
70	20230821	120238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19590	100	2	0.51	4534162170	231653	52.31	19450	19760	19230	25300	13650	19490	19573.25	3.34	0	13759	20096	19792	19296	18992	18496	19945	19145	262	5810	500	14030	10	1	52470133	10279	11.99	2.68	12	0.44	1634.00	7315.00	25700	20230704	-23.77	13900	20230103	40.94	25700	-23.77	20230704	13900	40.94	20230103	25700	-23.77	20230704	13900	40.94	20230103	2.94	Y	009900	500	262 억	1749881	N	N	51096	N	N
71	20230821	110238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19600	110	2	0.56	3913752620	199994	45.16	19450	19760	19230	25300	13650	19490	19569.54	3.34	0	6263	20096	19792	19296	18992	18496	19945	19145	262	5810	500	14030	10	1	52470133	10284	12.00	2.68	12	0.38	1634.00	7315.00	25700	20230704	-23.74	13900	20230103	41.01	25700	-23.74	20230704	13900	41.01	20230103	25700	-23.74	20230704	13900	41.01	20230103	2.94	Y	009900	500	262 억	1749881	N	N	51096	N	N
72	20230821	100237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19700	210	2	1.08	2472045140	126695	28.61	19450	19720	19230	25300	13650	19490	19511.86	3.34	0	4263	20096	19792	19296	18992	18496	19945	19145	262	5810	500	14030	10	1	52470133	10337	12.06	2.69	12	0.24	1634.00	7315.00	25700	20230704	-23.35	13900	20230103	41.73	25700	-23.35	20230704	13900	41.73	20230103	25700	-23.35	20230704	13900	41.73	20230103	2.94	Y	009900	500	262 억	1749881	N	N	51096	N	N
73	20230821	090240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19490	0	3	0.00	251419640	12898	2.91	19450	19580	19450	25300	13650	19490	19493.03	3.34	0	-3441	20096	19792	19296	18992	18496	19945	19145	262	5810	500	14030	10	1	52470133	10226	11.93	2.66	12	0.02	1634.00	7315.00	25700	20230704	-24.16	13900	20230103	40.22	25700	-24.16	20230704	13900	40.22	20230103	25700	-24.16	20230704	13900	40.22	20230103	2.94	Y	009900	500	262 억	1749881	N	N	51096	N	N
74	20230818	160238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19490	290	2	1.51	8535202840	440018	87.00	19010	19600	18800	24950	13440	19200	19397.37	3.23	0	48061	19880	19540	19080	18740	18280	19710	18910	262	5755	500	13820	10	1	52470133	10226	11.93	2.66	12	0.84	1634.00	7315.00	25700	20230704	-24.16	13900	20230103	40.22	25700	-24.16	20230704	13900	40.22	20230103	25700	-24.16	20230704	13900	40.22	20230103	2.91	Y	009900	500	262 억	1694692	N	N	51054	N	N
75	20230818	150237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19380	180	2	0.94	8045839990	414840	82.02	19010	19600	18800	24950	13440	19200	19395.08	3.23	0	41699	19880	19540	19080	18740	18280	19710	18910	262	5755	500	13820	10	1	52470133	10169	11.86	2.65	12	0.79	1634.00	7315.00	25700	20230704	-24.59	13900	20230103	39.42	25700	-24.59	20230704	13900	39.42	20230103	25700	-24.59	20230704	13900	39.42	20230103	2.91	Y	009900	500	262 억	1694692	N	N	54904	N	N
76	20230818	140237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19450	250	2	1.30	7088620370	365515	72.27	19010	19600	18800	24950	13440	19200	19393.55	3.23	0	48628	19880	19540	19080	18740	18280	19710	18910	262	5755	500	13820	10	1	52470133	10205	11.90	2.66	12	0.70	1634.00	7315.00	25700	20230704	-24.32	13900	20230103	39.93	25700	-24.32	20230704	13900	39.93	20230103	25700	-24.32	20230704	13900	39.93	20230103	2.91	Y	009900	500	262 억	1694692	N	N	54904	N	N
77	20230818	130235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19480	280	2	1.46	6332226970	326694	64.59	19010	19600	18800	24950	13440	19200	19382.79	3.23	0	46262	19880	19540	19080	18740	18280	19710	18910	262	5755	500	13820	10	1	52470133	10221	11.92	2.66	12	0.62	1634.00	7315.00	25700	20230704	-24.20	13900	20230103	40.14	25700	-24.20	20230704	13900	40.14	20230103	25700	-24.20	20230704	13900	40.14	20230103	2.91	Y	009900	500	262 억	1694692	N	N	54904	N	N
78	20230818	120244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19510	310	2	1.61	5811035820	299975	59.31	19010	19600	18800	24950	13440	19200	19371.77	3.23	0	43415	19880	19540	19080	18740	18280	19710	18910	262	5755	500	13820	10	1	52470133	10237	11.94	2.67	12	0.57	1634.00	7315.00	25700	20230704	-24.09	13900	20230103	40.36	25700	-24.09	20230704	13900	40.36	20230103	25700	-24.09	20230704	13900	40.36	20230103	2.91	Y	009900	500	262 억	1694692	N	N	54904	N	N
79	20230818	110236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19410	210	2	1.09	4752129130	245711	48.58	19010	19550	18800	24950	13440	19200	19340.36	3.23	0	46869	19880	19540	19080	18740	18280	19710	18910	262	5755	500	13820	10	1	52470133	10184	11.88	2.65	12	0.47	1634.00	7315.00	25700	20230704	-24.47	13900	20230103	39.64	25700	-24.47	20230704	13900	39.64	20230103	25700	-24.47	20230704	13900	39.64	20230103	2.91	Y	009900	500	262 억	1694692	N	N	54904	N	N
80	20230818	100237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19290	90	2	0.47	2597271000	134685	26.63	19010	19550	18800	24950	13440	19200	19284.08	3.23	0	9840	19880	19540	19080	18740	18280	19710	18910	262	5755	500	13820	10	1	52470133	10121	11.81	2.64	12	0.26	1634.00	7315.00	25700	20230704	-24.94	13900	20230103	38.78	25700	-24.94	20230704	13900	38.78	20230103	25700	-24.94	20230704	13900	38.78	20230103	2.91	Y	009900	500	262 억	1694692	N	N	54904	N	N
81	20230818	090237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18900	-300	5	-1.56	227942090	12026	2.38	19010	19050	18800	24950	13440	19200	18952.67	3.23	0	-2283	19880	19540	19080	18740	18280	19710	18910	262	5755	500	13820	10	1	52470133	9917	11.57	2.58	12	0.02	1634.00	7315.00	25700	20230704	-26.46	13900	20230103	35.97	25700	-26.46	20230704	13900	35.97	20230103	25700	-26.46	20230704	13900	35.97	20230103	2.91	Y	009900	500	262 억	1694692	N	N	54904	N	N
82	20230817	160238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19200	50	2	0.26	9557631460	501653	62.66	18920	19420	18620	24850	13410	19150	19052.01	3.22	0	6079	19763	19456	19213	18906	18663	19335	18785	262	5720	500	13780	10	1	52470133	10074	11.75	2.62	12	0.96	1634.00	7315.00	25700	20230704	-25.29	13900	20230103	38.13	25700	-25.29	20230704	13900	38.13	20230103	25700	-25.29	20230704	13900	38.13	20230103	3.02	Y	009900	500	262 억	1691187	N	N	54904	N	N
83	20230817	150240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19210	60	2	0.31	8764565910	460273	57.50	18920	19420	18620	24850	13410	19150	19042.08	3.22	0	923	19763	19456	19213	18906	18663	19335	18785	262	5720	500	13780	10	1	52470133	10080	11.76	2.63	12	0.88	1634.00	7315.00	25700	20230704	-25.25	13900	20230103	38.20	25700	-25.25	20230704	13900	38.20	20230103	25700	-25.25	20230704	13900	38.20	20230103	3.02	Y	009900	500	262 억	1691187	N	N	85152	N	N
84	20230817	140237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19250	100	2	0.52	7965635180	418682	52.30	18920	19420	18620	24850	13410	19150	19025.47	3.22	0	19	19763	19456	19213	18906	18663	19335	18785	262	5720	500	13780	10	1	52470133	10101	11.78	2.63	12	0.80	1634.00	7315.00	25700	20230704	-25.10	13900	20230103	38.49	25700	-25.10	20230704	13900	38.49	20230103	25700	-25.10	20230704	13900	38.49	20230103	3.02	Y	009900	500	262 억	1691187	N	N	85152	N	N
85	20230817	130235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19250	100	2	0.52	6632309460	349622	43.67	18920	19310	18620	24850	13410	19150	18969.89	3.22	0	12857	19763	19456	19213	18906	18663	19335	18785	262	5720	500	13780	10	1	52470133	10101	11.78	2.63	12	0.67	1634.00	7315.00	25700	20230704	-25.10	13900	20230103	38.49	25700	-25.10	20230704	13900	38.49	20230103	25700	-25.10	20230704	13900	38.49	20230103	3.02	Y	009900	500	262 억	1691187	N	N	85152	N	N
86	20230817	120237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19140	-10	5	-0.05	5674799060	299796	37.45	18920	19210	18620	24850	13410	19150	18928.79	3.22	0	6235	19763	19456	19213	18906	18663	19335	18785	262	5720	500	13780	10	1	52470133	10043	11.71	2.62	12	0.57	1634.00	7315.00	25700	20230704	-25.53	13900	20230103	37.70	25700	-25.53	20230704	13900	37.70	20230103	25700	-25.53	20230704	13900	37.70	20230103	3.02	Y	009900	500	262 억	1691187	N	N	85152	N	N
87	20230817	110237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19180	30	2	0.16	4758251350	251979	31.48	18920	19210	18620	24850	13410	19150	18883.41	3.22	0	9484	19763	19456	19213	18906	18663	19335	18785	262	5720	500	13780	10	1	52470133	10064	11.74	2.62	12	0.48	1634.00	7315.00	25700	20230704	-25.37	13900	20230103	37.99	25700	-25.37	20230704	13900	37.99	20230103	25700	-25.37	20230704	13900	37.99	20230103	3.02	Y	009900	500	262 억	1691187	N	N	85152	N	N
88	20230817	100237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18980	-170	5	-0.89	3242694760	172254	21.52	18920	19010	18620	24850	13410	19150	18824.87	3.22	0	-3423	19763	19456	19213	18906	18663	19335	18785	262	5720	500	13780	10	1	52470133	9959	11.62	2.59	12	0.33	1634.00	7315.00	25700	20230704	-26.15	13900	20230103	36.55	25700	-26.15	20230704	13900	36.55	20230103	25700	-26.15	20230704	13900	36.55	20230103	3.02	Y	009900	500	262 억	1691187	N	N	85152	N	N
89	20230817	090236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18820	-330	5	-1.72	304419640	16125	2.01	18920	18990	18790	24850	13410	19150	18876.93	3.22	0	-3645	19763	19456	19213	18906	18663	19335	18785	262	5720	500	13780	10	1	52470133	9875	11.52	2.57	12	0.03	1634.00	7315.00	25700	20230704	-26.77	13900	20230103	35.40	25700	-26.77	20230704	13900	35.40	20230103	25700	-26.77	20230704	13900	35.40	20230103	3.02	Y	009900	500	262 억	1691187	N	N	85152	N	N
90	20230816	160237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19150	-420	5	-2.15	15251098030	795395	52.38	19450	19520	18970	25400	13700	19570	19173.67	2.91	0	166274	21303	20436	19933	19066	18563	20185	18815	262	5850	500	14090	10	1	52470133	10048	11.72	2.62	12	1.52	1634.00	7315.00	25700	20230704	-25.49	13900	20230103	37.77	25700	-25.49	20230704	13900	37.77	20230103	25700	-25.49	20230704	13900	37.77	20230103	2.82	Y	009900	500	262 억	1526777	N	N	85152	N	N
91	20230816	150236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19060	-510	5	-2.61	14535696010	757910	49.91	19450	19520	18970	25400	13700	19570	19178.03	2.91	0	155466	21303	20436	19933	19066	18563	20185	18815	262	5850	500	14090	10	1	52470133	10001	11.66	2.61	12	1.44	1634.00	7315.00	25700	20230704	-25.84	13900	20230103	37.12	25700	-25.84	20230704	13900	37.12	20230103	25700	-25.84	20230704	13900	37.12	20230103	2.82	Y	009900	500	262 억	1526777	N	N	146383	N	N
92	20230816	140236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19180	-390	5	-1.99	12638594920	658467	43.36	19450	19520	18970	25400	13700	19570	19193.28	2.91	0	127854	21303	20436	19933	19066	18563	20185	18815	262	5850	500	14090	10	1	52470133	10064	11.74	2.62	12	1.25	1634.00	7315.00	25700	20230704	-25.37	13900	20230103	37.99	25700	-25.37	20230704	13900	37.99	20230103	25700	-25.37	20230704	13900	37.99	20230103	2.82	Y	009900	500	262 억	1526777	N	N	146383	N	N
93	20230816	130238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19200	-370	5	-1.89	11008487670	573257	37.75	19450	19520	18970	25400	13700	19570	19202.63	2.91	0	134980	21303	20436	19933	19066	18563	20185	18815	262	5850	500	14090	10	1	52470133	10074	11.75	2.62	12	1.09	1634.00	7315.00	25700	20230704	-25.29	13900	20230103	38.13	25700	-25.29	20230704	13900	38.13	20230103	25700	-25.29	20230704	13900	38.13	20230103	2.82	Y	009900	500	262 억	1526777	N	N	146383	N	N
94	20230816	120239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19240	-330	5	-1.69	10227414810	532702	35.08	19450	19520	18970	25400	13700	19570	19198.29	2.91	0	136740	21303	20436	19933	19066	18563	20185	18815	262	5850	500	14090	10	1	52470133	10095	11.77	2.63	12	1.02	1634.00	7315.00	25700	20230704	-25.14	13900	20230103	38.42	25700	-25.14	20230704	13900	38.42	20230103	25700	-25.14	20230704	13900	38.42	20230103	2.82	Y	009900	500	262 억	1526777	N	N	146383	N	N
95	20230816	110238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19370	-200	5	-1.02	8950661130	466384	30.71	19450	19520	18970	25400	13700	19570	19190.63	2.91	0	124762	21303	20436	19933	19066	18563	20185	18815	262	5850	500	14090	10	1	52470133	10163	11.85	2.65	12	0.89	1634.00	7315.00	25700	20230704	-24.63	13900	20230103	39.35	25700	-24.63	20230704	13900	39.35	20230103	25700	-24.63	20230704	13900	39.35	20230103	2.82	Y	009900	500	262 억	1526777	N	N	146383	N	N
96	20230816	100233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19150	-420	5	-2.15	6640005720	347002	22.85	19450	19470	18970	25400	13700	19570	19133.84	2.91	0	105315	21303	20436	19933	19066	18563	20185	18815	262	5850	500	14090	10	1	52470133	10048	11.72	2.62	12	0.66	1634.00	7315.00	25700	20230704	-25.49	13900	20230103	37.77	25700	-25.49	20230704	13900	37.77	20230103	25700	-25.49	20230704	13900	37.77	20230103	2.82	Y	009900	500	262 억	1526777	N	N	146383	N	N
97	20230816	090234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19220	-350	5	-1.79	675034130	34922	2.30	19450	19470	19050	25400	13700	19570	19321.17	2.91	0	-1499	21303	20436	19933	19066	18563	20185	18815	262	5850	500	14090	10	1	52470133	10085	11.76	2.63	12	0.07	1634.00	7315.00	25700	20230704	-25.21	13900	20230103	38.27	25700	-25.21	20230704	13900	38.27	20230103	25700	-25.21	20230704	13900	38.27	20230103	2.82	Y	009900	500	262 억	1526777	N	N	146383	N	N
98	20230814	160234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19570	-1280	5	-6.14	29877381490	1502653	36.78	20700	20800	19430	27100	14600	20850	19878.33	3.60	0	-387602	22636	21742	20506	19612	18376	22190	20060	262	6250	500	15010	10	1	52470133	10268	11.98	2.68	12	2.86	1634.00	7315.00	25700	20230704	-23.85	13900	20230103	40.79	25700	-23.85	20230704	13900	40.79	20230103	25700	-23.85	20230704	13900	40.79	20230103	2.79	Y	009900	500	262 억	1887891	N	N	146383	N	N
99	20230814	150234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19610	-1240	5	-5.95	28743162120	1444703	35.36	20700	20800	19430	27100	14600	20850	19889.75	3.60	0	-385045	22636	21742	20506	19612	18376	22190	20060	262	6250	500	15010	10	1	52470133	10289	12.00	2.68	12	2.75	1634.00	7315.00	25700	20230704	-23.70	13900	20230103	41.08	25700	-23.70	20230704	13900	41.08	20230103	25700	-23.70	20230704	13900	41.08	20230103	2.79	Y	009900	500	262 억	1887891	N	N	198715	N	N
100	20230814	140235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19440	-1410	5	-6.76	27325089700	1372105	33.59	20700	20800	19430	27100	14600	20850	19908.73	3.60	0	-377709	22636	21742	20506	19612	18376	22190	20060	262	6250	500	15010	10	1	52470133	10200	11.90	2.66	12	2.62	1634.00	7315.00	25700	20230704	-24.36	13900	20230103	39.86	25700	-24.36	20230704	13900	39.86	20230103	25700	-24.36	20230704	13900	39.86	20230103	2.79	Y	009900	500	262 억	1887891	N	N	198715	N	N
101	20230814	130234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19620	-1230	5	-5.90	24873052550	1246443	30.51	20700	20800	19450	27100	14600	20850	19948.91	3.60	0	-344164	22636	21742	20506	19612	18376	22190	20060	262	6250	500	15010	10	1	52470133	10295	12.01	2.68	12	2.38	1634.00	7315.00	25700	20230704	-23.66	13900	20230103	41.15	25700	-23.66	20230704	13900	41.15	20230103	25700	-23.66	20230704	13900	41.15	20230103	2.79	Y	009900	500	262 억	1887891	N	N	198715	N	N
102	20230814	120234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19500	-1350	5	-6.47	23452334920	1173763	28.73	20700	20800	19450	27100	14600	20850	19973.95	3.60	0	-314548	22636	21742	20506	19612	18376	22190	20060	262	6250	500	15010	10	1	52470133	10232	11.93	2.67	12	2.24	1634.00	7315.00	25700	20230704	-24.12	13900	20230103	40.29	25700	-24.12	20230704	13900	40.29	20230103	25700	-24.12	20230704	13900	40.29	20230103	2.79	Y	009900	500	262 억	1887891	N	N	198715	N	N
103	20230814	110233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19640	-1210	5	-5.80	20017370470	997928	24.43	20700	20800	19600	27100	14600	20850	20051.95	3.60	0	-233923	22636	21742	20506	19612	18376	22190	20060	262	6250	500	15010	10	1	52470133	10305	12.02	2.68	12	1.90	1634.00	7315.00	25700	20230704	-23.58	13900	20230103	41.29	25700	-23.58	20230704	13900	41.29	20230103	25700	-23.58	20230704	13900	41.29	20230103	2.79	Y	009900	500	262 억	1887891	N	N	198715	N	N
104	20230814	100233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19670	-1180	5	-5.66	16966352600	843039	20.64	20700	20800	19600	27100	14600	20850	20117.64	3.60	0	-145968	22636	21742	20506	19612	18376	22190	20060	262	6250	500	15010	10	1	52470133	10321	12.04	2.69	12	1.61	1634.00	7315.00	25700	20230704	-23.46	13900	20230103	41.51	25700	-23.46	20230704	13900	41.51	20230103	25700	-23.46	20230704	13900	41.51	20230103	2.79	Y	009900	500	262 억	1887891	N	N	198715	N	N
105	20230814	090234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20550	-300	5	-1.44	3183003450	154936	3.79	20700	20700	20350	27100	14600	20850	20525.71	3.60	0	52601	22636	21742	20506	19612	18376	22190	20060	262	6250	500	15010	50	1	52470133	10783	12.58	2.81	12	0.30	1634.00	7315.00	25700	20230704	-20.04	13900	20230103	47.84	25700	-20.04	20230704	13900	47.84	20230103	25700	-20.04	20230704	13900	47.84	20230103	2.79	Y	009900	500	262 억	1887891	N	N	198715	N	N
106	20230811	160232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20850	1820	2	9.56	84101707380	4056900	1309.48	19270	21400	19270	24700	13330	19030	20730.47	3.53	0	30030	19523	19276	18913	18666	18303	19400	18790	262	5685	500	13700	50	1	52470133	10940	12.76	2.85	12	7.73	1634.00	7315.00	25700	20230704	-18.87	13900	20230103	50.00	25700	-18.87	20230704	13900	50.00	20230103	25700	-18.87	20230704	13900	50.00	20230103	2.85	Y	009900	500	262 억	1849856	N	N	198715	N	N
107	20230811	150231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20750	1720	2	9.04	81067483530	3910886	1262.35	19270	21400	19270	24700	13330	19030	20728.67	3.53	0	29383	19523	19276	18913	18666	18303	19400	18790	262	5685	500	13700	50	1	52470133	10888	12.70	2.84	12	7.45	1634.00	7315.00	25700	20230704	-19.26	13900	20230103	49.28	25700	-19.26	20230704	13900	49.28	20230103	25700	-19.26	20230704	13900	49.28	20230103	2.85	Y	009900	500	262 억	1849856	N	N	27143	N	N
108	20230811	140232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20650	1620	2	8.51	71077410280	3424515	1105.36	19270	21400	19270	24700	13330	19030	20755.47	3.53	0	-39283	19523	19276	18913	18666	18303	19400	18790	262	5685	500	13700	50	1	52470133	10835	12.64	2.82	12	6.53	1634.00	7315.00	25700	20230704	-19.65	13900	20230103	48.56	25700	-19.65	20230704	13900	48.56	20230103	25700	-19.65	20230704	13900	48.56	20230103	2.85	Y	009900	500	262 억	1849856	N	N	27143	N	N
109	20230811	130232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20950	1920	2	10.09	54248082430	2625739	847.53	19270	21400	19270	24700	13330	19030	20660.12	3.53	0	87184	19523	19276	18913	18666	18303	19400	18790	262	5685	500	13700	50	1	52470133	10992	12.82	2.86	12	5.00	1634.00	7315.00	25700	20230704	-18.48	13900	20230103	50.72	25700	-18.48	20230704	13900	50.72	20230103	25700	-18.48	20230704	13900	50.72	20230103	2.85	Y	009900	500	262 억	1849856	N	N	27143	N	N
110	20230811	120232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20950	1920	2	10.09	50853329330	2464140	795.37	19270	21400	19270	24700	13330	19030	20637.35	3.53	0	80807	19523	19276	18913	18666	18303	19400	18790	262	5685	500	13700	50	1	52470133	10992	12.82	2.86	12	4.70	1634.00	7315.00	25700	20230704	-18.48	13900	20230103	50.72	25700	-18.48	20230704	13900	50.72	20230103	25700	-18.48	20230704	13900	50.72	20230103	2.85	Y	009900	500	262 억	1849856	N	N	27143	N	N
111	20230811	110230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20800	1770	2	9.30	44586993680	2164677	698.71	19270	21400	19270	24700	13330	19030	20597.53	3.53	0	83404	19523	19276	18913	18666	18303	19400	18790	262	5685	500	13700	50	1	52470133	10914	12.73	2.84	12	4.13	1634.00	7315.00	25700	20230704	-19.07	13900	20230103	49.64	25700	-19.07	20230704	13900	49.64	20230103	25700	-19.07	20230704	13900	49.64	20230103	2.85	Y	009900	500	262 억	1849856	N	N	27143	N	N
112	20230811	100228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20900	1870	2	9.83	21625458930	1069706	345.28	19270	21000	19270	24700	13330	19030	20216.26	3.53	0	53235	19523	19276	18913	18666	18303	19400	18790	262	5685	500	13700	50	1	52470133	10966	12.79	2.86	12	2.04	1634.00	7315.00	25700	20230704	-18.68	13900	20230103	50.36	25700	-18.68	20230704	13900	50.36	20230103	25700	-18.68	20230704	13900	50.36	20230103	2.85	Y	009900	500	262 억	1849856	N	N	27143	N	N
113	20230811	090231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19920	890	2	4.68	2021842380	102569	33.11	19270	19930	19270	24700	13330	19030	19712.02	3.53	0	4828	19523	19276	18913	18666	18303	19400	18790	262	5685	500	13700	10	1	52470133	10452	12.19	2.72	12	0.20	1634.00	7315.00	25700	20230704	-22.49	13900	20230103	43.31	25700	-22.49	20230704	13900	43.31	20230103	25700	-22.49	20230704	13900	43.31	20230103	2.85	Y	009900	500	262 억	1849856	N	N	27143	N	N
114	20230810	160231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19030	130	2	0.69	5823666880	308166	109.51	18860	19160	18550	24550	13230	18900	18897.48	3.50	0	-22962	19166	19032	18776	18642	18386	19100	18710	262	5660	500	13600	10	1	52470133	9985	11.65	2.60	12	0.59	1634.00	7315.00	25700	20230704	-25.95	13900	20230103	36.91	25700	-25.95	20230704	13900	36.91	20230103	25700	-25.95	20230704	13900	36.91	20230103	2.87	Y	009900	500	262 억	1836819	N	N	27143	N	N
115	20230810	150229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19020	120	2	0.63	5137265890	272062	96.68	18860	19160	18550	24550	13230	18900	18882.69	3.50	0	-23215	19166	19032	18776	18642	18386	19100	18710	262	5660	500	13600	10	1	52470133	9980	11.64	2.60	12	0.52	1634.00	7315.00	25700	20230704	-25.99	13900	20230103	36.83	25700	-25.99	20230704	13900	36.83	20230103	25700	-25.99	20230704	13900	36.83	20230103	2.87	Y	009900	500	262 억	1836819	N	N	27156	N	N
116	20230810	140229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19030	130	2	0.69	4046437740	214687	76.29	18860	19160	18550	24550	13230	18900	18848.03	3.50	0	-14890	19166	19032	18776	18642	18386	19100	18710	262	5660	500	13600	10	1	52470133	9985	11.65	2.60	12	0.41	1634.00	7315.00	25700	20230704	-25.95	13900	20230103	36.91	25700	-25.95	20230704	13900	36.91	20230103	25700	-25.95	20230704	13900	36.91	20230103	2.87	Y	009900	500	262 억	1836819	N	N	27156	N	N
117	20230810	130227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18940	40	2	0.21	2882448300	153649	54.60	18860	18970	18550	24550	13230	18900	18759.77	3.50	0	-10230	19166	19032	18776	18642	18386	19100	18710	262	5660	500	13600	10	1	52470133	9938	11.59	2.59	12	0.29	1634.00	7315.00	25700	20230704	-26.30	13900	20230103	36.26	25700	-26.30	20230704	13900	36.26	20230103	25700	-26.30	20230704	13900	36.26	20230103	2.87	Y	009900	500	262 억	1836819	N	N	27156	N	N
118	20230810	120229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18930	30	2	0.16	2390339070	127630	45.35	18860	18930	18550	24550	13230	18900	18728.39	3.50	0	-12025	19166	19032	18776	18642	18386	19100	18710	262	5660	500	13600	10	1	52470133	9933	11.59	2.59	12	0.24	1634.00	7315.00	25700	20230704	-26.34	13900	20230103	36.19	25700	-26.34	20230704	13900	36.19	20230103	25700	-26.34	20230704	13900	36.19	20230103	2.87	Y	009900	500	262 억	1836819	N	N	27156	N	N
119	20230810	110230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18700	-200	5	-1.06	1751770670	93680	33.29	18860	18860	18550	24550	13230	18900	18699.09	3.50	0	-16011	19166	19032	18776	18642	18386	19100	18710	262	5660	500	13600	10	1	52470133	9812	11.44	2.56	12	0.18	1634.00	7315.00	25700	20230704	-27.24	13900	20230103	34.53	25700	-27.24	20230704	13900	34.53	20230103	25700	-27.24	20230704	13900	34.53	20230103	2.87	Y	009900	500	262 억	1836819	N	N	27156	N	N
120	20230810	100230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18780	-120	5	-0.63	1063914220	56893	20.22	18860	18860	18550	24550	13230	18900	18699.56	3.50	0	-7426	19166	19032	18776	18642	18386	19100	18710	262	5660	500	13600	10	1	52470133	9854	11.49	2.57	12	0.11	1634.00	7315.00	25700	20230704	-26.93	13900	20230103	35.11	25700	-26.93	20230704	13900	35.11	20230103	25700	-26.93	20230704	13900	35.11	20230103	2.87	Y	009900	500	262 억	1836819	N	N	27156	N	N
121	20230810	090230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18700	-200	5	-1.06	104716360	5579	1.98	18860	18860	18670	24550	13230	18900	18764.89	3.50	0	-2693	19166	19032	18776	18642	18386	19100	18710	262	5660	500	13600	10	1	52470133	9812	11.44	2.56	12	0.01	1634.00	7315.00	25700	20230704	-27.24	13900	20230103	34.53	25700	-27.24	20230704	13900	34.53	20230103	25700	-27.24	20230704	13900	34.53	20230103	2.87	Y	009900	500	262 억	1836819	N	N	27156	N	N
122	20230809	160230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18900	260	2	1.39	5230874180	279288	101.31	18530	18910	18520	24200	13050	18640	18728.96	3.43	0	30922	19280	18960	18790	18470	18300	18875	18385	262	5575	500	13420	10	1	52470133	9917	11.57	2.58	12	0.53	1634.00	7315.00	25700	20230704	-26.46	13900	20230103	35.97	25700	-26.46	20230704	13900	35.97	20230103	25700	-26.46	20230704	13900	35.97	20230103	2.87	Y	009900	500	262 억	1797824	N	N	27156	N	N
123	20230809	150228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18780	140	2	0.75	4660836180	249043	90.34	18530	18910	18520	24200	13050	18640	18714.99	3.43	0	30130	19280	18960	18790	18470	18300	18875	18385	262	5575	500	13420	10	1	52470133	9854	11.49	2.57	12	0.47	1634.00	7315.00	25700	20230704	-26.93	13900	20230103	35.11	25700	-26.93	20230704	13900	35.11	20230103	25700	-26.93	20230704	13900	35.11	20230103	2.87	Y	009900	500	262 억	1797824	N	N	37963	N	N
124	20230809	140227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18800	160	2	0.86	3710812690	198439	71.98	18530	18910	18520	24200	13050	18640	18700.02	3.43	0	15953	19280	18960	18790	18470	18300	18875	18385	262	5575	500	13420	10	1	52470133	9864	11.51	2.57	12	0.38	1634.00	7315.00	25700	20230704	-26.85	13900	20230103	35.25	25700	-26.85	20230704	13900	35.25	20230103	25700	-26.85	20230704	13900	35.25	20230103	2.87	Y	009900	500	262 억	1797824	N	N	37963	N	N
125	20230809	130230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18790	150	2	0.80	3202360920	171295	62.14	18530	18910	18520	24200	13050	18640	18695.01	3.43	0	10772	19280	18960	18790	18470	18300	18875	18385	262	5575	500	13420	10	1	52470133	9859	11.50	2.57	12	0.33	1634.00	7315.00	25700	20230704	-26.89	13900	20230103	35.18	25700	-26.89	20230704	13900	35.18	20230103	25700	-26.89	20230704	13900	35.18	20230103	2.87	Y	009900	500	262 억	1797824	N	N	37963	N	N
126	20230809	120231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18730	90	2	0.48	2884411690	154291	55.97	18530	18910	18520	24200	13050	18640	18694.63	3.43	0	13652	19280	18960	18790	18470	18300	18875	18385	262	5575	500	13420	10	1	52470133	9828	11.46	2.56	12	0.29	1634.00	7315.00	25700	20230704	-27.12	13900	20230103	34.75	25700	-27.12	20230704	13900	34.75	20230103	25700	-27.12	20230704	13900	34.75	20230103	2.87	Y	009900	500	262 억	1797824	N	N	37963	N	N
127	20230809	110230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18690	50	2	0.27	2309818820	123545	44.82	18530	18910	18520	24200	13050	18640	18696.18	3.43	0	20812	19280	18960	18790	18470	18300	18875	18385	262	5575	500	13420	10	1	52470133	9807	11.44	2.56	12	0.24	1634.00	7315.00	25700	20230704	-27.28	13900	20230103	34.46	25700	-27.28	20230704	13900	34.46	20230103	25700	-27.28	20230704	13900	34.46	20230103	2.87	Y	009900	500	262 억	1797824	N	N	37963	N	N
128	20230809	100227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18710	70	2	0.38	1355960130	72781	26.40	18530	18750	18520	24200	13050	18640	18630.69	3.43	0	9274	19280	18960	18790	18470	18300	18875	18385	262	5575	500	13420	10	1	52470133	9817	11.45	2.56	12	0.14	1634.00	7315.00	25700	20230704	-27.20	13900	20230103	34.60	25700	-27.20	20230704	13900	34.60	20230103	25700	-27.20	20230704	13900	34.60	20230103	2.87	Y	009900	500	262 억	1797824	N	N	37963	N	N
129	20230809	090227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18530	-110	5	-0.59	83039060	4481	1.63	18530	18570	18530	24200	13050	18640	18530.95	3.43	0	-1040	19280	18960	18790	18470	18300	18875	18385	262	5575	500	13420	10	1	52470133	9723	11.34	2.53	12	0.01	1634.00	7315.00	25700	20230704	-27.90	13900	20230103	33.31	25700	-27.90	20230704	13900	33.31	20230103	25700	-27.90	20230704	13900	33.31	20230103	2.87	Y	009900	500	262 억	1797824	N	N	37963	N	N
130	20230808	160231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18640	-200	5	-1.06	5097258230	271446	47.49	18840	19110	18620	24450	13190	18840	18778.80	3.52	42	-49991	19206	19022	18656	18472	18106	19115	18565	262	5630	500	13560	10	1	52470133	9780	11.41	2.55	12	0.52	1634.00	7315.00	25700	20230704	-27.47	13900	20230103	34.10	25700	-27.47	20230704	13900	34.10	20230103	25700	-27.47	20230704	13900	34.10	20230103	2.83	Y	009900	500	262 억	1845294	N	N	37963	N	N
131	20230808	150228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18650	-190	5	-1.01	4689952700	249591	43.67	18840	19110	18620	24450	13190	18840	18790.49	3.52	42	-49381	19206	19022	18656	18472	18106	19115	18565	262	5630	500	13560	10	1	52470133	9786	11.41	2.55	12	0.48	1634.00	7315.00	25700	20230704	-27.43	13900	20230103	34.17	25700	-27.43	20230704	13900	34.17	20230103	25700	-27.43	20230704	13900	34.17	20230103	2.83	Y	009900	500	262 억	1845294	N	N	41943	N	N
132	20230808	140227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18790	-50	5	-0.27	4005136210	212999	37.26	18840	19110	18620	24450	13190	18840	18803.49	3.52	42	-34278	19206	19022	18656	18472	18106	19115	18565	262	5630	500	13560	10	1	52470133	9859	11.50	2.57	12	0.41	1634.00	7315.00	25700	20230704	-26.89	13900	20230103	35.18	25700	-26.89	20230704	13900	35.18	20230103	25700	-26.89	20230704	13900	35.18	20230103	2.83	Y	009900	500	262 억	1845294	N	N	41943	N	N
133	20230808	130226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18850	10	2	0.05	3520698080	187259	32.76	18840	19110	18620	24450	13190	18840	18801.16	3.52	42	-29815	19206	19022	18656	18472	18106	19115	18565	262	5630	500	13560	10	1	52470133	9891	11.54	2.58	12	0.36	1634.00	7315.00	25700	20230704	-26.65	13900	20230103	35.61	25700	-26.65	20230704	13900	35.61	20230103	25700	-26.65	20230704	13900	35.61	20230103	2.83	Y	009900	500	262 억	1845294	N	N	41943	N	N
134	20230808	120228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18850	10	2	0.05	3282388950	174592	30.55	18840	19110	18620	24450	13190	18840	18800.27	3.52	42	-30248	19206	19022	18656	18472	18106	19115	18565	262	5630	500	13560	10	1	52470133	9891	11.54	2.58	12	0.33	1634.00	7315.00	25700	20230704	-26.65	13900	20230103	35.61	25700	-26.65	20230704	13900	35.61	20230103	25700	-26.65	20230704	13900	35.61	20230103	2.83	Y	009900	500	262 억	1845294	N	N	41943	N	N
135	20230808	110227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18690	-150	5	-0.80	2748349860	146207	25.58	18840	19110	18620	24450	13190	18840	18797.57	3.52	42	-38961	19206	19022	18656	18472	18106	19115	18565	262	5630	500	13560	10	1	52470133	9807	11.44	2.56	12	0.28	1634.00	7315.00	25700	20230704	-27.28	13900	20230103	34.46	25700	-27.28	20230704	13900	34.46	20230103	25700	-27.28	20230704	13900	34.46	20230103	2.83	Y	009900	500	262 억	1845294	N	N	41943	N	N
136	20230808	100228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18740	-100	5	-0.53	1997044760	106014	18.55	18840	19110	18620	24450	13190	18840	18837.55	3.52	42	-40678	19206	19022	18656	18472	18106	19115	18565	262	5630	500	13560	10	1	52470133	9833	11.47	2.56	12	0.20	1634.00	7315.00	25700	20230704	-27.08	13900	20230103	34.82	25700	-27.08	20230704	13900	34.82	20230103	25700	-27.08	20230704	13900	34.82	20230103	2.83	Y	009900	500	262 억	1845294	N	N	41943	N	N
137	20230808	090228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19030	190	2	1.01	425192540	22357	3.91	18840	19110	18840	24450	13190	18840	19020.90	3.52	42	-7126	19206	19022	18656	18472	18106	19115	18565	262	5630	500	13560	10	1	52470133	9985	11.65	2.60	12	0.04	1634.00	7315.00	25700	20230704	-25.95	13900	20230103	36.91	25700	-25.95	20230704	13900	36.91	20230103	25700	-25.95	20230704	13900	36.91	20230103	2.83	Y	009900	500	262 억	1845294	N	N	41943	N	N
138	20230807	160226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18840	-120	5	-0.63	10554798660	568088	199.80	18510	18840	18290	24600	13280	18960	18579.00	3.18	0	84787	19253	19106	19013	18866	18773	19060	18820	262	5660	500	13650	10	1	52470133	9885	11.53	2.58	12	1.08	1634.00	7315.00	25700	20230704	-26.69	13900	20230103	35.54	25700	-26.69	20230704	13900	35.54	20230103	25700	-26.69	20230704	13900	35.54	20230103	2.85	Y	009900	500	262 억	1670967	N	N	41943	N	N
139	20230807	150225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18790	-170	5	-0.90	9874433320	531931	187.08	18510	18830	18290	24600	13280	18960	18563.31	3.18	0	73073	19253	19106	19013	18866	18773	19060	18820	262	5660	500	13650	10	1	52470133	9859	11.50	2.57	12	1.01	1634.00	7315.00	25700	20230704	-26.89	13900	20230103	35.18	25700	-26.89	20230704	13900	35.18	20230103	25700	-26.89	20230704	13900	35.18	20230103	2.85	Y	009900	500	262 억	1670967	N	N	27455	N	N
140	20230807	140228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18550	-410	5	-2.16	8519309100	459391	161.57	18510	18810	18290	24600	13280	18960	18544.72	3.18	0	43284	19253	19106	19013	18866	18773	19060	18820	262	5660	500	13650	10	1	52470133	9733	11.35	2.54	12	0.88	1634.00	7315.00	25700	20230704	-27.82	13900	20230103	33.45	25700	-27.82	20230704	13900	33.45	20230103	25700	-27.82	20230704	13900	33.45	20230103	2.85	Y	009900	500	262 억	1670967	N	N	27455	N	N
141	20230807	130226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18610	-350	5	-1.85	7548924160	407136	143.19	18510	18810	18290	24600	13280	18960	18541.45	3.18	0	47357	19253	19106	19013	18866	18773	19060	18820	262	5660	500	13650	10	1	52470133	9765	11.39	2.54	12	0.78	1634.00	7315.00	25700	20230704	-27.59	13900	20230103	33.88	25700	-27.59	20230704	13900	33.88	20230103	25700	-27.59	20230704	13900	33.88	20230103	2.85	Y	009900	500	262 억	1670967	N	N	27455	N	N
142	20230807	120225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18790	-170	5	-0.90	6489424720	350430	123.25	18510	18810	18290	24600	13280	18960	18518.36	3.18	0	35264	19253	19106	19013	18866	18773	19060	18820	262	5660	500	13650	10	1	52470133	9859	11.50	2.57	12	0.67	1634.00	7315.00	25700	20230704	-26.89	13900	20230103	35.18	25700	-26.89	20230704	13900	35.18	20230103	25700	-26.89	20230704	13900	35.18	20230103	2.85	Y	009900	500	262 억	1670967	N	N	27455	N	N
143	20230807	110224	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18720	-240	5	-1.27	5514372020	298322	104.92	18510	18750	18290	24600	13280	18960	18484.50	3.18	0	12213	19253	19106	19013	18866	18773	19060	18820	262	5660	500	13650	10	1	52470133	9822	11.46	2.56	12	0.57	1634.00	7315.00	25700	20230704	-27.16	13900	20230103	34.68	25700	-27.16	20230704	13900	34.68	20230103	25700	-27.16	20230704	13900	34.68	20230103	2.85	Y	009900	500	262 억	1670967	N	N	27455	N	N
144	20230807	100227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18620	-340	5	-1.79	4190627660	227409	79.98	18510	18740	18290	24600	13280	18960	18427.53	3.18	0	-9876	19253	19106	19013	18866	18773	19060	18820	262	5660	500	13650	10	1	52470133	9770	11.40	2.55	12	0.43	1634.00	7315.00	25700	20230704	-27.55	13900	20230103	33.96	25700	-27.55	20230704	13900	33.96	20230103	25700	-27.55	20230704	13900	33.96	20230103	2.85	Y	009900	500	262 억	1670967	N	N	27455	N	N
145	20230807	090226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18510	-450	5	-2.37	468553200	25280	8.89	18510	18690	18510	24600	13280	18960	18533.19	3.18	0	-4115	19253	19106	19013	18866	18773	19060	18820	262	5660	500	13650	10	1	52470133	9712	11.33	2.53	12	0.05	1634.00	7315.00	25700	20230704	-27.98	13900	20230103	33.17	25700	-27.98	20230704	13900	33.17	20230103	25700	-27.98	20230704	13900	33.17	20230103	2.85	Y	009900	500	262 억	1670967	N	N	27455	N	N
146	20230804	160225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18960	-270	5	-1.40	5323330400	280097	66.95	19000	19160	18920	24950	13470	19230	19005.08	3.17	0	-6277	19710	19470	19130	18890	18550	19590	19010	262	5740	500	13840	10	1	52470133	9948	11.60	2.59	12	0.53	1634.00	7315.00	25700	20230704	-26.23	13900	20230103	36.40	25700	-26.23	20230704	13900	36.40	20230103	25700	-26.23	20230704	13900	36.40	20230103	2.78	Y	009900	500	262 억	1663726	N	N	27455	N	N
147	20230804	150225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18990	-240	5	-1.25	4849196160	255100	60.98	19000	19160	18920	24950	13470	19230	19008.72	3.17	0	-10787	19710	19470	19130	18890	18550	19590	19010	262	5740	500	13840	10	1	52470133	9964	11.62	2.60	12	0.49	1634.00	7315.00	25700	20230704	-26.11	13900	20230103	36.62	25700	-26.11	20230704	13900	36.62	20230103	25700	-26.11	20230704	13900	36.62	20230103	2.78	Y	009900	500	262 억	1663726	N	N	49836	N	N
148	20230804	140227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18990	-240	5	-1.25	3803320660	199966	47.80	19000	19160	18940	24950	13470	19230	19019.49	3.17	0	-15062	19710	19470	19130	18890	18550	19590	19010	262	5740	500	13840	10	1	52470133	9964	11.62	2.60	12	0.38	1634.00	7315.00	25700	20230704	-26.11	13900	20230103	36.62	25700	-26.11	20230704	13900	36.62	20230103	25700	-26.11	20230704	13900	36.62	20230103	2.78	Y	009900	500	262 억	1663726	N	N	49836	N	N
149	20230804	130225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19000	-230	5	-1.20	3255042490	171098	40.90	19000	19160	18940	24950	13470	19230	19024.04	3.17	0	-20843	19710	19470	19130	18890	18550	19590	19010	262	5740	500	13840	10	1	52470133	9969	11.63	2.60	12	0.33	1634.00	7315.00	25700	20230704	-26.07	13900	20230103	36.69	25700	-26.07	20230704	13900	36.69	20230103	25700	-26.07	20230704	13900	36.69	20230103	2.78	Y	009900	500	262 억	1663726	N	N	49836	N	N
150	20230804	120225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18980	-250	5	-1.30	2790194260	146630	35.05	19000	19160	18940	24950	13470	19230	19028.36	3.17	0	-25618	19710	19470	19130	18890	18550	19590	19010	262	5740	500	13840	10	1	52470133	9959	11.62	2.59	12	0.28	1634.00	7315.00	25700	20230704	-26.15	13900	20230103	36.55	25700	-26.15	20230704	13900	36.55	20230103	25700	-26.15	20230704	13900	36.55	20230103	2.78	Y	009900	500	262 억	1663726	N	N	49836	N	N
151	20230804	110226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19010	-220	5	-1.14	2192911420	115158	27.53	19000	19160	18940	24950	13470	19230	19042.10	3.17	0	-15795	19710	19470	19130	18890	18550	19590	19010	262	5740	500	13840	10	1	52470133	9975	11.63	2.60	12	0.22	1634.00	7315.00	25700	20230704	-26.03	13900	20230103	36.76	25700	-26.03	20230704	13900	36.76	20230103	25700	-26.03	20230704	13900	36.76	20230103	2.78	Y	009900	500	262 억	1663726	N	N	49836	N	N
152	20230804	100224	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19050	-180	5	-0.94	1504387860	78955	18.87	19000	19160	18940	24950	13470	19230	19053.00	3.17	0	-7368	19710	19470	19130	18890	18550	19590	19010	262	5740	500	13840	10	1	52470133	9996	11.66	2.60	12	0.15	1634.00	7315.00	25700	20230704	-25.88	13900	20230103	37.05	25700	-25.88	20230704	13900	37.05	20230103	25700	-25.88	20230704	13900	37.05	20230103	2.78	Y	009900	500	262 억	1663726	N	N	49836	N	N
153	20230804	090223	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19010	-220	5	-1.14	191542640	10072	2.41	19000	19160	19000	24950	13470	19230	19010.20	3.17	0	-1659	19710	19470	19130	18890	18550	19590	19010	262	5740	500	13840	10	1	52470133	9975	11.63	2.60	12	0.02	1634.00	7315.00	25700	20230704	-26.03	13900	20230103	36.76	25700	-26.03	20230704	13900	36.76	20230103	25700	-26.03	20230704	13900	36.76	20230103	2.78	Y	009900	500	262 억	1663726	N	N	49836	N	N
154	20230803	160224	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19230	-20	5	-0.10	7894893140	414247	62.08	19100	19370	18790	25000	13480	19250	19058.05	3.10	0	25284	20303	19776	19463	18936	18623	19620	18780	262	5760	500	13860	10	1	52470133	10090	11.77	2.63	12	0.79	1634.00	7315.00	25700	20230704	-25.18	13900	20230103	38.35	25700	-25.18	20230704	13900	38.35	20230103	25700	-25.18	20230704	13900	38.35	20230103	2.71	Y	009900	500	262 억	1628531	N	N	49836	N	N
155	20230803	150225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19080	-170	5	-0.88	6985944710	366847	54.98	19100	19370	18790	25000	13480	19250	19043.18	3.10	0	15910	20303	19776	19463	18936	18623	19620	18780	262	5760	500	13860	10	1	52470133	10011	11.68	2.61	12	0.70	1634.00	7315.00	25700	20230704	-25.76	13900	20230103	37.27	25700	-25.76	20230704	13900	37.27	20230103	25700	-25.76	20230704	13900	37.27	20230103	2.71	Y	009900	500	262 억	1628531	N	N	97668	N	N
156	20230803	140222	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19000	-250	5	-1.30	5678941160	298423	44.72	19100	19370	18790	25000	13480	19250	19029.79	3.10	0	-12071	20303	19776	19463	18936	18623	19620	18780	262	5760	500	13860	10	1	52470133	9969	11.63	2.60	12	0.57	1634.00	7315.00	25700	20230704	-26.07	13900	20230103	36.69	25700	-26.07	20230704	13900	36.69	20230103	25700	-26.07	20230704	13900	36.69	20230103	2.71	Y	009900	500	262 억	1628531	N	N	97668	N	N
157	20230803	130225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18960	-290	5	-1.51	5273413070	277070	41.52	19100	19370	18790	25000	13480	19250	19032.74	3.10	0	-12629	20303	19776	19463	18936	18623	19620	18780	262	5760	500	13860	10	1	52470133	9948	11.60	2.59	12	0.53	1634.00	7315.00	25700	20230704	-26.23	13900	20230103	36.40	25700	-26.23	20230704	13900	36.40	20230103	25700	-26.23	20230704	13900	36.40	20230103	2.71	Y	009900	500	262 억	1628531	N	N	97668	N	N
158	20230803	120224	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18900	-350	5	-1.82	4405722580	231090	34.63	19100	19370	18850	25000	13480	19250	19064.92	3.10	0	-22452	20303	19776	19463	18936	18623	19620	18780	262	5760	500	13860	10	1	52470133	9917	11.57	2.58	12	0.44	1634.00	7315.00	25700	20230704	-26.46	13900	20230103	35.97	25700	-26.46	20230704	13900	35.97	20230103	25700	-26.46	20230704	13900	35.97	20230103	2.71	Y	009900	500	262 억	1628531	N	N	97668	N	N
159	20230803	110222	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19010	-240	5	-1.25	3270566590	171100	25.64	19100	19370	18940	25000	13480	19250	19114.89	3.10	0	-8171	20303	19776	19463	18936	18623	19620	18780	262	5760	500	13860	10	1	52470133	9975	11.63	2.60	12	0.33	1634.00	7315.00	25700	20230704	-26.03	13900	20230103	36.76	25700	-26.03	20230704	13900	36.76	20230103	25700	-26.03	20230704	13900	36.76	20230103	2.71	Y	009900	500	262 억	1628531	N	N	97668	N	N
160	20230803	100222	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19110	-140	5	-0.73	2440708180	127512	19.11	19100	19370	18940	25000	13480	19250	19140.96	3.10	0	1332	20303	19776	19463	18936	18623	19620	18780	262	5760	500	13860	10	1	52470133	10027	11.70	2.61	12	0.24	1634.00	7315.00	25700	20230704	-25.64	13900	20230103	37.48	25700	-25.64	20230704	13900	37.48	20230103	25700	-25.64	20230704	13900	37.48	20230103	2.71	Y	009900	500	262 억	1628531	N	N	97668	N	N
161	20230803	090223	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19300	50	2	0.26	251736670	13140	1.97	19100	19370	19100	25000	13480	19250	19157.62	3.10	0	4155	20303	19776	19463	18936	18623	19620	18780	262	5760	500	13860	10	1	52470133	10127	11.81	2.64	12	0.03	1634.00	7315.00	25700	20230704	-24.90	13900	20230103	38.85	25700	-24.90	20230704	13900	38.85	20230103	25700	-24.90	20230704	13900	38.85	20230103	2.71	Y	009900	500	262 억	1628531	N	N	97668	N	N
162	20230802	160223	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19250	-900	5	-4.47	12863335130	659661	138.98	19960	19990	19150	26150	14150	20150	19500.01	3.42	0	-179540	20910	20530	20170	19790	19430	20350	19610	262	6000	500	14500	10	1	52470133	10101	11.78	2.63	12	1.26	1634.00	7315.00	25700	20230704	-25.10	13900	20230103	38.49	25700	-25.10	20230704	13900	38.49	20230103	25700	-25.10	20230704	13900	38.49	20230103	2.66	Y	009900	500	262 억	1793126	N	N	97668	N	N
163	20230802	150225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19390	-760	5	-3.77	11946219820	612145	128.97	19960	19990	19150	26150	14150	20150	19514.98	3.42	0	-191115	20910	20530	20170	19790	19430	20350	19610	262	6000	500	14500	10	1	52470133	10174	11.87	2.65	12	1.17	1634.00	7315.00	25700	20230704	-24.55	13900	20230103	39.50	25700	-24.55	20230704	13900	39.50	20230103	25700	-24.55	20230704	13900	39.50	20230103	2.66	Y	009900	500	262 억	1793126	N	N	78143	N	N
164	20230802	140225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19240	-910	5	-4.52	10053776300	513770	108.24	19960	19990	19160	26150	14150	20150	19568.24	3.42	0	-195626	20910	20530	20170	19790	19430	20350	19610	262	6000	500	14500	10	1	52470133	10095	11.77	2.63	12	0.98	1634.00	7315.00	25700	20230704	-25.14	13900	20230103	38.42	25700	-25.14	20230704	13900	38.42	20230103	25700	-25.14	20230704	13900	38.42	20230103	2.66	Y	009900	500	262 억	1793126	N	N	78143	N	N
165	20230802	130222	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19350	-800	5	-3.97	8124768020	413649	87.15	19960	19990	19350	26150	14150	20150	19641.27	3.42	0	-173599	20910	20530	20170	19790	19430	20350	19610	262	6000	500	14500	10	1	52470133	10153	11.84	2.65	12	0.79	1634.00	7315.00	25700	20230704	-24.71	13900	20230103	39.21	25700	-24.71	20230704	13900	39.21	20230103	25700	-24.71	20230704	13900	39.21	20230103	2.66	Y	009900	500	262 억	1793126	N	N	78143	N	N
166	20230802	120222	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19440	-710	5	-3.52	6963221390	353838	74.55	19960	19990	19420	26150	14150	20150	19678.66	3.42	0	-146030	20910	20530	20170	19790	19430	20350	19610	262	6000	500	14500	10	1	52470133	10200	11.90	2.66	12	0.67	1634.00	7315.00	25700	20230704	-24.36	13900	20230103	39.86	25700	-24.36	20230704	13900	39.86	20230103	25700	-24.36	20230704	13900	39.86	20230103	2.66	Y	009900	500	262 억	1793126	N	N	78143	N	N
167	20230802	110221	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19440	-710	5	-3.52	5573900060	282476	59.51	19960	19990	19420	26150	14150	20150	19731.78	3.42	0	-111690	20910	20530	20170	19790	19430	20350	19610	262	6000	500	14500	10	1	52470133	10200	11.90	2.66	12	0.54	1634.00	7315.00	25700	20230704	-24.36	13900	20230103	39.86	25700	-24.36	20230704	13900	39.86	20230103	25700	-24.36	20230704	13900	39.86	20230103	2.66	Y	009900	500	262 억	1793126	N	N	78143	N	N
168	20230802	100223	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19830	-320	5	-1.59	2029344350	102213	21.53	19960	19990	19800	26150	14150	20150	19853.06	3.42	0	-36018	20910	20530	20170	19790	19430	20350	19610	262	6000	500	14500	10	1	52470133	10405	12.14	2.71	12	0.19	1634.00	7315.00	25700	20230704	-22.84	13900	20230103	42.66	25700	-22.84	20230704	13900	42.66	20230103	25700	-22.84	20230704	13900	42.66	20230103	2.66	Y	009900	500	262 억	1793126	N	N	78143	N	N
169	20230802	090223	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19830	-320	5	-1.59	260659370	13079	2.76	19960	19960	19830	26150	14150	20150	19923.55	3.42	0	-5514	20910	20530	20170	19790	19430	20350	19610	262	6000	500	14500	10	1	52470133	10405	12.14	2.71	12	0.02	1634.00	7315.00	25700	20230704	-22.84	13900	20230103	42.66	25700	-22.84	20230704	13900	42.66	20230103	25700	-22.84	20230704	13900	42.66	20230103	2.66	Y	009900	500	262 억	1793126	N	N	78143	N	N
170	20230801	160223	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20150	-200	5	-0.98	9365419330	466887	101.78	20550	20550	19810	26450	14250	20350	20058.99	3.66	0	-166161	21030	20690	20110	19770	19190	20860	19940	262	6100	500	14650	50	1	52470133	10573	12.33	2.75	12	0.89	1634.00	7315.00	25700	20230704	-21.60	13900	20230103	44.96	25700	-21.60	20230704	13900	44.96	20230103	25700	-21.60	20230704	13900	44.96	20230103	2.63	Y	009900	500	262 억	1919493	N	N	78143	N	N
171	20230801	150220	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19920	-430	5	-2.11	8394526600	418488	91.23	20550	20550	19810	26450	14250	20350	20059.18	3.66	0	-172215	21030	20690	20110	19770	19190	20860	19940	262	6100	500	14650	10	1	52470133	10452	12.19	2.72	12	0.80	1634.00	7315.00	25700	20230704	-22.49	13900	20230103	43.31	25700	-22.49	20230704	13900	43.31	20230103	25700	-22.49	20230704	13900	43.31	20230103	2.63	Y	009900	500	262 억	1919493	N	N	41363	N	N
172	20230801	140225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19890	-460	5	-2.26	7447557910	370995	80.88	20550	20550	19810	26450	14250	20350	20074.55	3.66	0	-159843	21030	20690	20110	19770	19190	20860	19940	262	6100	500	14650	10	1	52470133	10436	12.17	2.72	12	0.71	1634.00	7315.00	25700	20230704	-22.61	13900	20230103	43.09	25700	-22.61	20230704	13900	43.09	20230103	25700	-22.61	20230704	13900	43.09	20230103	2.63	Y	009900	500	262 억	1919493	N	N	41363	N	N
173	20230801	130222	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20050	-300	5	-1.47	5064911400	251463	54.82	20550	20550	20000	26450	14250	20350	20141.78	3.66	0	-91817	21030	20690	20110	19770	19190	20860	19940	262	6100	500	14650	50	1	52470133	10520	12.27	2.74	12	0.48	1634.00	7315.00	25700	20230704	-21.98	13900	20230103	44.24	25700	-21.98	20230704	13900	44.24	20230103	25700	-21.98	20230704	13900	44.24	20230103	2.63	Y	009900	500	262 억	1919493	N	N	41363	N	N
174	20230801	120222	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20050	-300	5	-1.47	4607501750	228678	49.85	20550	20550	20000	26450	14250	20350	20148.43	3.66	0	-83039	21030	20690	20110	19770	19190	20860	19940	262	6100	500	14650	50	1	52470133	10520	12.27	2.74	12	0.44	1634.00	7315.00	25700	20230704	-21.98	13900	20230103	44.24	25700	-21.98	20230704	13900	44.24	20230103	25700	-21.98	20230704	13900	44.24	20230103	2.63	Y	009900	500	262 억	1919493	N	N	41363	N	N
175	20230801	110220	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20150	-200	5	-0.98	3999975000	198442	43.26	20550	20550	20000	26450	14250	20350	20156.90	3.66	0	-74816	21030	20690	20110	19770	19190	20860	19940	262	6100	500	14650	50	1	52470133	10573	12.33	2.75	12	0.38	1634.00	7315.00	25700	20230704	-21.60	13900	20230103	44.96	25700	-21.60	20230704	13900	44.96	20230103	25700	-21.60	20230704	13900	44.96	20230103	2.63	Y	009900	500	262 억	1919493	N	N	41363	N	N
176	20230801	100221	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20050	-300	5	-1.47	3143990200	155918	33.99	20550	20550	20000	26450	14250	20350	20164.38	3.66	0	-67200	21030	20690	20110	19770	19190	20860	19940	262	6100	500	14650	50	1	52470133	10520	12.27	2.74	12	0.30	1634.00	7315.00	25700	20230704	-21.98	13900	20230103	44.24	25700	-21.98	20230704	13900	44.24	20230103	25700	-21.98	20230704	13900	44.24	20230103	2.63	Y	009900	500	262 억	1919493	N	N	41363	N	N
177	20230801	090220	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	20200	-150	5	-0.74	670070550	32800	7.15	20550	20550	20200	26450	14250	20350	20428.98	3.66	0	-21645	21030	20690	20110	19770	19190	20860	19940	262	6100	500	14650	50	1	52470133	10599	12.36	2.76	12	0.06	1634.00	7315.00	25700	20230704	-21.40	13900	20230103	45.32	25700	-21.40	20230704	13900	45.32	20230103	25700	-21.40	20230704	13900	45.32	20230103	2.63	Y	009900	500	262 억	1919493	N	N	41363	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History