KissMeData/271940/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

79 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	20230831	161055	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25450	1050	2	4.30	2661234400	106356	307.51	24550	25450	24300	31700	17100	24400	25019.16	1.74	0	27412	24933	24666	24433	24166	23933	24550	24050	182	7300	500	17560	50	1	36313190	9242	131.19	2.94	12	0.29	194.00	8667.00	46000	20220908	-44.67	22950	20230823	10.89	35300	-27.90	20230203	22950	10.89	20230823	46000	-44.67	20220908	22950	10.89	20230823	0.67	Y	271940	500	181 억	630134	N	N	14657	N	N
3	20230831	151347	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	950	2	3.89	2005647600	80568	232.95	24550	25350	24300	31700	17100	24400	24893.85	1.74	0	25912	24933	24666	24433	24166	23933	24550	24050	182	7300	500	17560	50	1	36313190	9205	130.67	2.92	12	0.22	194.00	8667.00	46000	20220908	-44.89	22950	20230823	10.46	35300	-28.19	20230203	22950	10.46	20230823	46000	-44.89	20220908	22950	10.46	20230823	0.67	Y	271940	500	181 억	630134	N	N	5696	N	N
4	20230831	141501	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24950	550	2	2.25	1518252900	61180	176.89	24550	25200	24300	31700	17100	24400	24816.16	1.74	0	14095	24933	24666	24433	24166	23933	24550	24050	182	7300	500	17560	50	1	36313190	9060	128.61	2.88	12	0.17	194.00	8667.00	46000	20220908	-45.76	22950	20230823	8.71	35300	-29.32	20230203	22950	8.71	20230823	46000	-45.76	20220908	22950	8.71	20230823	0.67	Y	271940	500	181 억	630134	N	N	5696	N	N
5	20230831	131425	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25050	650	2	2.66	1180798200	47724	137.99	24550	25200	24300	31700	17100	24400	24742.23	1.74	0	11661	24933	24666	24433	24166	23933	24550	24050	182	7300	500	17560	50	1	36313190	9096	129.12	2.89	12	0.13	194.00	8667.00	46000	20220908	-45.54	22950	20230823	9.15	35300	-29.04	20230203	22950	9.15	20230823	46000	-45.54	20220908	22950	9.15	20230823	0.67	Y	271940	500	181 억	630134	N	N	5696	N	N
6	20230831	121516	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24750	350	2	1.43	734540550	29855	86.32	24550	25000	24300	31700	17100	24400	24603.60	1.74	0	3961	24933	24666	24433	24166	23933	24550	24050	182	7300	500	17560	50	1	36313190	8988	127.58	2.86	12	0.08	194.00	8667.00	46000	20220908	-46.20	22950	20230823	7.84	35300	-29.89	20230203	22950	7.84	20230823	46000	-46.20	20220908	22950	7.84	20230823	0.67	Y	271940	500	181 억	630134	N	N	5696	N	N
7	20230831	111947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24500	100	2	0.41	423938750	17173	49.65	24550	25000	24350	31700	17100	24400	24686.35	1.74	0	-3618	24933	24666	24433	24166	23933	24550	24050	182	7300	500	17560	50	1	36313190	8897	126.29	2.83	12	0.05	194.00	8667.00	46000	20220908	-46.74	22950	20230823	6.75	35300	-30.59	20230203	22950	6.75	20230823	46000	-46.74	20220908	22950	6.75	20230823	0.67	Y	271940	500	181 억	630134	N	N	5696	N	N
8	20230831	101604	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24550	150	2	0.61	308450200	12448	35.99	24550	25000	24400	31700	17100	24400	24779.10	1.74	0	-2283	24933	24666	24433	24166	23933	24550	24050	182	7300	500	17560	50	1	36313190	8915	126.55	2.83	12	0.03	194.00	8667.00	46000	20220908	-46.63	22950	20230823	6.97	35300	-30.45	20230203	22950	6.97	20230823	46000	-46.63	20220908	22950	6.97	20230823	0.67	Y	271940	500	181 억	630134	N	N	5696	N	N
9	20230831	091434	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24800	400	2	1.64	67980200	2753	7.96	24550	24900	24400	31700	17100	24400	24693.13	1.74	0	-369	24933	24666	24433	24166	23933	24550	24050	182	7300	500	17560	50	1	36313190	9006	127.84	2.86	12	0.01	194.00	8667.00	46000	20220908	-46.09	22950	20230823	8.06	35300	-29.75	20230203	22950	8.06	20230823	46000	-46.09	20220908	22950	8.06	20230823	0.67	Y	271940	500	181 억	630134	N	N	5696	N	N
10	20230830	161100	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24400	0	3	0.00	817443500	33347	66.66	24700	24700	24200	31700	17100	24400	24513.27	1.79	0	1462	25166	24782	24266	23882	23366	24975	24075	182	7300	500	17560	50	1	36313190	8860	125.77	2.82	12	0.09	194.00	8667.00	46000	20220908	-46.96	22950	20230823	6.32	35300	-30.88	20230203	22950	6.32	20230823	46000	-46.96	20220908	22950	6.32	20230823	0.67	Y	271940	500	181 억	650266	N	N	5508	N	N
11	20230830	151323	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24500	100	2	0.41	768139900	31327	62.62	24700	24700	24200	31700	17100	24400	24520.06	1.79	0	1595	25166	24782	24266	23882	23366	24975	24075	182	7300	500	17560	50	1	36313190	8897	126.29	2.83	12	0.09	194.00	8667.00	46000	20220908	-46.74	22950	20230823	6.75	35300	-30.59	20230203	22950	6.75	20230823	46000	-46.74	20220908	22950	6.75	20230823	0.67	Y	271940	500	181 억	650266	N	N	5734	N	N
12	20230830	141416	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24500	100	2	0.41	626553950	25552	51.08	24700	24700	24200	31700	17100	24400	24520.74	1.79	0	242	25166	24782	24266	23882	23366	24975	24075	182	7300	500	17560	50	1	36313190	8897	126.29	2.83	12	0.07	194.00	8667.00	46000	20220908	-46.74	22950	20230823	6.75	35300	-30.59	20230203	22950	6.75	20230823	46000	-46.74	20220908	22950	6.75	20230823	0.67	Y	271940	500	181 억	650266	N	N	5734	N	N
13	20230830	131406	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24600	200	2	0.82	533288250	21749	43.48	24700	24700	24200	31700	17100	24400	24520.13	1.79	0	27	25166	24782	24266	23882	23366	24975	24075	182	7300	500	17560	50	1	36313190	8933	126.80	2.84	12	0.06	194.00	8667.00	46000	20220908	-46.52	22950	20230823	7.19	35300	-30.31	20230203	22950	7.19	20230823	46000	-46.52	20220908	22950	7.19	20230823	0.67	Y	271940	500	181 억	650266	N	N	5734	N	N
14	20230830	121420	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24550	150	2	0.61	477958150	19497	38.98	24700	24700	24200	31700	17100	24400	24514.45	1.79	0	671	25166	24782	24266	23882	23366	24975	24075	182	7300	500	17560	50	1	36313190	8915	126.55	2.83	12	0.05	194.00	8667.00	46000	20220908	-46.63	22950	20230823	6.97	35300	-30.45	20230203	22950	6.97	20230823	46000	-46.63	20220908	22950	6.97	20230823	0.67	Y	271940	500	181 억	650266	N	N	5734	N	N
15	20230830	111934	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24650	250	2	1.02	436725250	17819	35.62	24700	24700	24200	31700	17100	24400	24508.97	1.79	0	433	25166	24782	24266	23882	23366	24975	24075	182	7300	500	17560	50	1	36313190	8951	127.06	2.84	12	0.05	194.00	8667.00	46000	20220908	-46.41	22950	20230823	7.41	35300	-30.17	20230203	22950	7.41	20230823	46000	-46.41	20220908	22950	7.41	20230823	0.67	Y	271940	500	181 억	650266	N	N	5734	N	N
16	20230830	101502	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24500	100	2	0.41	299567650	12241	24.47	24700	24700	24200	31700	17100	24400	24472.48	1.79	0	516	25166	24782	24266	23882	23366	24975	24075	182	7300	500	17560	50	1	36313190	8897	126.29	2.83	12	0.03	194.00	8667.00	46000	20220908	-46.74	22950	20230823	6.75	35300	-30.59	20230203	22950	6.75	20230823	46000	-46.74	20220908	22950	6.75	20230823	0.67	Y	271940	500	181 억	650266	N	N	5734	N	N
17	20230830	091402	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24500	100	2	0.41	81633000	3319	6.63	24700	24700	24500	31700	17100	24400	24595.66	1.79	0	-1269	25166	24782	24266	23882	23366	24975	24075	182	7300	500	17560	50	1	36313190	8897	126.29	2.83	12	0.01	194.00	8667.00	46000	20220908	-46.74	22950	20230823	6.75	35300	-30.59	20230203	22950	6.75	20230823	46000	-46.74	20220908	22950	6.75	20230823	0.67	Y	271940	500	181 억	650266	N	N	5734	N	N
18	20230829	161054	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24400	650	2	2.74	1213369500	49884	154.20	23750	24650	23750	30850	16650	23750	24323.78	1.79	0	2884	24216	23982	23516	23282	22816	24100	23400	182	7100	500	17100	50	1	36313190	8860	125.77	2.82	12	0.14	194.00	8667.00	46000	20220908	-46.96	22950	20230823	6.32	35300	-30.88	20230203	22950	6.32	20230823	46000	-46.96	20220908	22950	6.32	20230823	0.67	Y	271940	500	181 억	648851	N	N	5711	N	N
19	20230829	151331	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24500	750	2	3.16	1136626650	46742	144.48	23750	24650	23750	30850	16650	23750	24317.03	1.79	0	3352	24216	23982	23516	23282	22816	24100	23400	182	7100	500	17100	50	1	36313190	8897	126.29	2.83	12	0.13	194.00	8667.00	46000	20220908	-46.74	22950	20230823	6.75	35300	-30.59	20230203	22950	6.75	20230823	46000	-46.74	20220908	22950	6.75	20230823	0.67	Y	271940	500	181 억	648851	N	N	1596	N	N
20	20230829	141505	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24300	550	2	2.32	875875950	36079	111.52	23750	24500	23750	30850	16650	23750	24276.61	1.79	0	2072	24216	23982	23516	23282	22816	24100	23400	182	7100	500	17100	50	1	36313190	8824	125.26	2.80	12	0.10	194.00	8667.00	46000	20220908	-47.17	22950	20230823	5.88	35300	-31.16	20230203	22950	5.88	20230823	46000	-47.17	20220908	22950	5.88	20230823	0.67	Y	271940	500	181 억	648851	N	N	1596	N	N
21	20230829	131401	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24350	600	2	2.53	766727350	31591	97.65	23750	24500	23750	30850	16650	23750	24270.44	1.79	0	987	24216	23982	23516	23282	22816	24100	23400	182	7100	500	17100	50	1	36313190	8842	125.52	2.81	12	0.09	194.00	8667.00	46000	20220908	-47.07	22950	20230823	6.10	35300	-31.02	20230203	22950	6.10	20230823	46000	-47.07	20220908	22950	6.10	20230823	0.67	Y	271940	500	181 억	648851	N	N	1596	N	N
22	20230829	121457	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24400	650	2	2.74	677631800	27939	86.36	23750	24500	23750	30850	16650	23750	24253.97	1.79	0	760	24216	23982	23516	23282	22816	24100	23400	182	7100	500	17100	50	1	36313190	8860	125.77	2.82	12	0.08	194.00	8667.00	46000	20220908	-46.96	22950	20230823	6.32	35300	-30.88	20230203	22950	6.32	20230823	46000	-46.96	20220908	22950	6.32	20230823	0.67	Y	271940	500	181 억	648851	N	N	1596	N	N
23	20230829	112154	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24450	700	2	2.95	531897550	21978	67.94	23750	24450	23750	30850	16650	23750	24201.36	1.79	0	561	24216	23982	23516	23282	22816	24100	23400	182	7100	500	17100	50	1	36313190	8879	126.03	2.82	12	0.06	194.00	8667.00	46000	20220908	-46.85	22950	20230823	6.54	35300	-30.74	20230203	22950	6.54	20230823	46000	-46.85	20220908	22950	6.54	20230823	0.67	Y	271940	500	181 억	648851	N	N	1596	N	N
24	20230829	101555	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24250	500	2	2.11	357898100	14832	45.85	23750	24300	23750	30850	16650	23750	24130.13	1.79	0	-1005	24216	23982	23516	23282	22816	24100	23400	182	7100	500	17100	50	1	36313190	8806	125.00	2.80	12	0.04	194.00	8667.00	46000	20220908	-47.28	22950	20230823	5.66	35300	-31.30	20230203	22950	5.66	20230823	46000	-47.28	20220908	22950	5.66	20230823	0.67	Y	271940	500	181 억	648851	N	N	1596	N	N
25	20230829	091036	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24000	250	2	1.05	62917450	2632	8.14	23750	24050	23750	30850	16650	23750	23904.81	1.79	0	-322	24216	23982	23516	23282	22816	24100	23400	182	7100	500	17100	50	1	36313190	8715	123.71	2.77	12	0.01	194.00	8667.00	46000	20220908	-47.83	22950	20230823	4.58	35300	-32.01	20230203	22950	4.58	20230823	46000	-47.83	20220908	22950	4.58	20230823	0.67	Y	271940	500	181 억	648851	N	N	1596	N	N
26	20230828	161023	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23750	650	2	2.81	748749300	31902	114.00	23400	23750	23050	30000	16200	23100	23470.22	1.77	0	6928	23266	23182	23116	23032	22966	23150	23000	182	6900	500	16630	50	1	36313190	8624	122.42	2.74	12	0.09	194.00	8667.00	46000	20220908	-48.37	22950	20230823	3.49	35300	-32.72	20230203	22950	3.49	20230823	46000	-48.37	20220908	22950	3.49	20230823	0.67	Y	271940	500	181 억	643748	N	N	1596	N	N
27	20230828	151033	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23650	550	2	2.38	684806950	29208	104.38	23400	23750	23050	30000	16200	23100	23445.87	1.77	0	7199	23266	23182	23116	23032	22966	23150	23000	182	6900	500	16630	50	1	36313190	8588	121.91	2.73	12	0.08	194.00	8667.00	46000	20220908	-48.59	22950	20230823	3.05	35300	-33.00	20230203	22950	3.05	20230823	46000	-48.59	20220908	22950	3.05	20230823	0.67	Y	271940	500	181 억	643748	N	N	6148	N	N
28	20230828	141035	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23650	550	2	2.38	608755600	25994	92.89	23400	23700	23050	30000	16200	23100	23419.08	1.77	0	7219	23266	23182	23116	23032	22966	23150	23000	182	6900	500	16630	50	1	36313190	8588	121.91	2.73	12	0.07	194.00	8667.00	46000	20220908	-48.59	22950	20230823	3.05	35300	-33.00	20230203	22950	3.05	20230823	46000	-48.59	20220908	22950	3.05	20230823	0.67	Y	271940	500	181 억	643748	N	N	6148	N	N
29	20230828	131045	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23600	500	2	2.16	534442950	22850	81.66	23400	23600	23050	30000	16200	23100	23389.19	1.77	0	7933	23266	23182	23116	23032	22966	23150	23000	182	6900	500	16630	50	1	36313190	8570	121.65	2.72	12	0.06	194.00	8667.00	46000	20220908	-48.70	22950	20230823	2.83	35300	-33.14	20230203	22950	2.83	20230823	46000	-48.70	20220908	22950	2.83	20230823	0.67	Y	271940	500	181 억	643748	N	N	6148	N	N
30	20230828	121035	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	450	2	1.95	460325600	19701	70.40	23400	23550	23050	30000	16200	23100	23365.60	1.77	0	7033	23266	23182	23116	23032	22966	23150	23000	182	6900	500	16630	50	1	36313190	8552	121.39	2.72	12	0.05	194.00	8667.00	46000	20220908	-48.80	22950	20230823	2.61	35300	-33.29	20230203	22950	2.61	20230823	46000	-48.80	20220908	22950	2.61	20230823	0.67	Y	271940	500	181 억	643748	N	N	6148	N	N
31	20230828	111031	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23450	350	2	1.52	388081400	16624	59.41	23400	23550	23050	30000	16200	23100	23344.65	1.77	0	6486	23266	23182	23116	23032	22966	23150	23000	182	6900	500	16630	50	1	36313190	8515	120.88	2.71	12	0.05	194.00	8667.00	46000	20220908	-49.02	22950	20230823	2.18	35300	-33.57	20230203	22950	2.18	20230823	46000	-49.02	20220908	22950	2.18	20230823	0.67	Y	271940	500	181 억	643748	N	N	6148	N	N
32	20230828	101021	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	300	2	1.30	229463050	9855	35.22	23400	23400	23050	30000	16200	23100	23283.92	1.77	0	2182	23266	23182	23116	23032	22966	23150	23000	182	6900	500	16630	50	1	36313190	8497	120.62	2.70	12	0.03	194.00	8667.00	46000	20220908	-49.13	22950	20230823	1.96	35300	-33.71	20230203	22950	1.96	20230823	46000	-49.13	20220908	22950	1.96	20230823	0.67	Y	271940	500	181 억	643748	N	N	6148	N	N
33	20230828	091034	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23150	50	2	0.22	41342700	1782	6.37	23400	23400	23050	30000	16200	23100	23200.17	1.77	0	238	23266	23182	23116	23032	22966	23150	23000	182	6900	500	16630	50	1	36313190	8407	119.33	2.67	12	0.00	194.00	8667.00	46000	20220908	-49.67	22950	20230823	0.87	35300	-34.42	20230203	22950	0.87	20230823	46000	-49.67	20220908	22950	0.87	20230823	0.67	Y	271940	500	181 억	643748	N	N	6148	N	N
34	20230825	161026	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23100	-250	5	-1.07	646261750	27972	66.91	23200	23200	23050	30350	16350	23350	23103.88	1.76	0	-1689	23650	23500	23300	23150	22950	23575	23225	182	7000	500	16810	50	1	36313190	8388	119.07	2.67	12	0.08	194.00	8667.00	46000	20220908	-49.78	22950	20230823	0.65	35300	-34.56	20230203	22950	0.65	20230823	46000	-49.78	20220908	22950	0.65	20230823	0.66	Y	271940	500	181 억	639185	N	N	6148	N	N
35	20230825	151033	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23050	-300	5	-1.28	591360350	25595	61.22	23200	23200	23050	30350	16350	23350	23104.53	1.76	0	-1501	23650	23500	23300	23150	22950	23575	23225	182	7000	500	16810	50	1	36313190	8370	118.81	2.66	12	0.07	194.00	8667.00	46000	20220908	-49.89	22950	20230823	0.44	35300	-34.70	20230203	22950	0.44	20230823	46000	-49.89	20220908	22950	0.44	20230823	0.66	Y	271940	500	181 억	639185	N	N	11640	N	N
36	20230825	141032	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23050	-300	5	-1.28	455527200	19708	47.14	23200	23200	23050	30350	16350	23350	23113.82	1.76	0	-165	23650	23500	23300	23150	22950	23575	23225	182	7000	500	16810	50	1	36313190	8370	118.81	2.66	12	0.05	194.00	8667.00	46000	20220908	-49.89	22950	20230823	0.44	35300	-34.70	20230203	22950	0.44	20230823	46000	-49.89	20220908	22950	0.44	20230823	0.66	Y	271940	500	181 억	639185	N	N	11640	N	N
37	20230825	131026	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23150	-200	5	-0.86	385271750	16667	39.87	23200	23200	23050	30350	16350	23350	23115.84	1.76	0	871	23650	23500	23300	23150	22950	23575	23225	182	7000	500	16810	50	1	36313190	8407	119.33	2.67	12	0.05	194.00	8667.00	46000	20220908	-49.67	22950	20230823	0.87	35300	-34.42	20230203	22950	0.87	20230823	46000	-49.67	20220908	22950	0.87	20230823	0.66	Y	271940	500	181 억	639185	N	N	11640	N	N
38	20230825	121028	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23200	-150	5	-0.64	339968800	14710	35.19	23200	23200	23050	30350	16350	23350	23111.41	1.76	0	888	23650	23500	23300	23150	22950	23575	23225	182	7000	500	16810	50	1	36313190	8425	119.59	2.68	12	0.04	194.00	8667.00	46000	20220908	-49.57	22950	20230823	1.09	35300	-34.28	20230203	22950	1.09	20230823	46000	-49.57	20220908	22950	1.09	20230823	0.66	Y	271940	500	181 억	639185	N	N	11640	N	N
39	20230825	111027	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23150	-200	5	-0.86	308123350	13334	31.89	23200	23200	23050	30350	16350	23350	23108.10	1.76	0	1070	23650	23500	23300	23150	22950	23575	23225	182	7000	500	16810	50	1	36313190	8407	119.33	2.67	12	0.04	194.00	8667.00	46000	20220908	-49.67	22950	20230823	0.87	35300	-34.42	20230203	22950	0.87	20230823	46000	-49.67	20220908	22950	0.87	20230823	0.66	Y	271940	500	181 억	639185	N	N	11640	N	N
40	20230825	101033	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23100	-250	5	-1.07	167612200	7250	17.34	23200	23200	23050	30350	16350	23350	23118.92	1.76	0	246	23650	23500	23300	23150	22950	23575	23225	182	7000	500	16810	50	1	36313190	8388	119.07	2.67	12	0.02	194.00	8667.00	46000	20220908	-49.78	22950	20230823	0.65	35300	-34.56	20230203	22950	0.65	20230823	46000	-49.78	20220908	22950	0.65	20230823	0.66	Y	271940	500	181 억	639185	N	N	11640	N	N
41	20230825	091025	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23100	-250	5	-1.07	37882450	1639	3.92	23200	23200	23050	30350	16350	23350	23113.15	1.76	0	0	23650	23500	23300	23150	22950	23575	23225	182	7000	500	16810	50	1	36313190	8388	119.07	2.67	12	0.00	194.00	8667.00	46000	20220908	-49.78	22950	20230823	0.65	35300	-34.56	20230203	22950	0.65	20230823	46000	-49.78	20220908	22950	0.65	20230823	0.66	Y	271940	500	181 억	639185	N	N	11640	N	N
42	20230824	161021	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23350	300	2	1.30	967834050	41584	68.99	23100	23450	23100	29950	16150	23050	23274.03	1.76	0	4575	23316	23182	23066	22932	22816	23125	22875	182	6900	500	16590	50	1	36313190	8479	120.36	2.69	12	0.11	194.00	8667.00	46000	20220908	-49.24	22950	20230823	1.74	35300	-33.85	20230203	22950	1.74	20230823	46000	-49.24	20220908	22950	1.74	20230823	0.66	Y	271940	500	181 억	638646	N	N	11640	N	N
43	20230824	151019	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23350	300	2	1.30	867730650	37299	61.88	23100	23450	23100	29950	16150	23050	23264.18	1.76	0	2521	23316	23182	23066	22932	22816	23125	22875	182	6900	500	16590	50	1	36313190	8479	120.36	2.69	12	0.10	194.00	8667.00	46000	20220908	-49.24	22950	20230823	1.74	35300	-33.85	20230203	22950	1.74	20230823	46000	-49.24	20220908	22950	1.74	20230823	0.66	Y	271940	500	181 억	638646	N	N	14255	N	N
44	20230824	141020	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23300	250	2	1.08	785316500	33768	56.03	23100	23450	23100	29950	16150	23050	23256.23	1.76	0	1677	23316	23182	23066	22932	22816	23125	22875	182	6900	500	16590	50	1	36313190	8461	120.10	2.69	12	0.09	194.00	8667.00	46000	20220908	-49.35	22950	20230823	1.53	35300	-33.99	20230203	22950	1.53	20230823	46000	-49.35	20220908	22950	1.53	20230823	0.66	Y	271940	500	181 억	638646	N	N	14255	N	N
45	20230824	131024	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	350	2	1.52	690310900	29693	49.26	23100	23450	23100	29950	16150	23050	23248.27	1.76	0	1021	23316	23182	23066	22932	22816	23125	22875	182	6900	500	16590	50	1	36313190	8497	120.62	2.70	12	0.08	194.00	8667.00	46000	20220908	-49.13	22950	20230823	1.96	35300	-33.71	20230203	22950	1.96	20230823	46000	-49.13	20220908	22950	1.96	20230823	0.66	Y	271940	500	181 억	638646	N	N	14255	N	N
46	20230824	121027	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23200	150	2	0.65	557800800	23999	39.82	23100	23450	23100	29950	16150	23050	23242.67	1.76	0	2582	23316	23182	23066	22932	22816	23125	22875	182	6900	500	16590	50	1	36313190	8425	119.59	2.68	12	0.07	194.00	8667.00	46000	20220908	-49.57	22950	20230823	1.09	35300	-34.28	20230203	22950	1.09	20230823	46000	-49.57	20220908	22950	1.09	20230823	0.66	Y	271940	500	181 억	638646	N	N	14255	N	N
47	20230824	111022	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23150	100	2	0.43	514455600	22129	36.72	23100	23450	23100	29950	16150	23050	23248.03	1.76	0	3139	23316	23182	23066	22932	22816	23125	22875	182	6900	500	16590	50	1	36313190	8407	119.33	2.67	12	0.06	194.00	8667.00	46000	20220908	-49.67	22950	20230823	0.87	35300	-34.42	20230203	22950	0.87	20230823	46000	-49.67	20220908	22950	0.87	20230823	0.66	Y	271940	500	181 억	638646	N	N	14255	N	N
48	20230824	101018	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23300	250	2	1.08	355015450	15262	25.32	23100	23450	23100	29950	16150	23050	23261.40	1.76	0	3504	23316	23182	23066	22932	22816	23125	22875	182	6900	500	16590	50	1	36313190	8461	120.10	2.69	12	0.04	194.00	8667.00	46000	20220908	-49.35	22950	20230823	1.53	35300	-33.99	20230203	22950	1.53	20230823	46000	-49.35	20220908	22950	1.53	20230823	0.66	Y	271940	500	181 억	638646	N	N	14255	N	N
49	20230824	091022	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23300	250	2	1.08	108737500	4691	7.78	23100	23400	23100	29950	16150	23050	23180.03	1.76	0	769	23316	23182	23066	22932	22816	23125	22875	182	6900	500	16590	50	1	36313190	8461	120.10	2.69	12	0.01	194.00	8667.00	46000	20220908	-49.35	22950	20230823	1.53	35300	-33.99	20230203	22950	1.53	20230823	46000	-49.35	20220908	22950	1.53	20230823	0.66	Y	271940	500	181 억	638646	N	N	14255	N	N
50	20230823	161017	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23050	-350	5	-1.50	1388823350	60210	189.36	23150	23200	22950	30400	16400	23400	23066.09	1.75	0	2003	23800	23600	23400	23200	23000	23500	23100	182	7000	500	16840	50	1	36313190	8370	118.81	2.66	12	0.17	194.00	8667.00	46000	20220908	-49.89	22950	20230823	0.44	35300	-34.70	20230203	22950	0.44	20230823	46000	-49.89	20220908	22950	0.44	20230823	0.66	Y	271940	500	181 억	635624	N	N	14255	N	N
51	20230823	151015	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23050	-350	5	-1.50	1315542850	57031	179.36	23150	23200	22950	30400	16400	23400	23066.86	1.75	0	1895	23800	23600	23400	23200	23000	23500	23100	182	7000	500	16840	50	1	36313190	8370	118.81	2.66	12	0.16	194.00	8667.00	46000	20220908	-49.89	22950	20230823	0.44	35300	-34.70	20230203	22950	0.44	20230823	46000	-49.89	20220908	22950	0.44	20230823	0.66	Y	271940	500	181 억	635624	N	N	5606	N	N
52	20230823	141024	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23100	-300	5	-1.28	1089742500	47256	148.62	23150	23200	22950	30400	16400	23400	23060.05	1.75	0	1637	23800	23600	23400	23200	23000	23500	23100	182	7000	500	16840	50	1	36313190	8388	119.07	2.67	12	0.13	194.00	8667.00	46000	20220908	-49.78	22950	20230823	0.65	35300	-34.56	20230203	22950	0.65	20230823	46000	-49.78	20220908	22950	0.65	20230823	0.66	Y	271940	500	181 억	635624	N	N	5606	N	N
53	20230823	131014	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23100	-300	5	-1.28	1019184700	44198	139.00	23150	23200	22950	30400	16400	23400	23059.14	1.75	0	1130	23800	23600	23400	23200	23000	23500	23100	182	7000	500	16840	50	1	36313190	8388	119.07	2.67	12	0.12	194.00	8667.00	46000	20220908	-49.78	22950	20230823	0.65	35300	-34.56	20230203	22950	0.65	20230823	46000	-49.78	20220908	22950	0.65	20230823	0.66	Y	271940	500	181 억	635624	N	N	5606	N	N
54	20230823	121022	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23050	-350	5	-1.50	879183700	38122	119.89	23150	23200	22950	30400	16400	23400	23061.93	1.75	0	961	23800	23600	23400	23200	23000	23500	23100	182	7000	500	16840	50	1	36313190	8370	118.81	2.66	12	0.10	194.00	8667.00	46000	20220908	-49.89	22950	20230823	0.44	35300	-34.70	20230203	22950	0.44	20230823	46000	-49.89	20220908	22950	0.44	20230823	0.66	Y	271940	500	181 억	635624	N	N	5606	N	N
55	20230823	111016	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23100	-300	5	-1.28	675171300	29270	92.05	23150	23200	22950	30400	16400	23400	23066.44	1.75	0	700	23800	23600	23400	23200	23000	23500	23100	182	7000	500	16840	50	1	36313190	8388	119.07	2.67	12	0.08	194.00	8667.00	46000	20220908	-49.78	22950	20230823	0.65	35300	-34.56	20230203	22950	0.65	20230823	46000	-49.78	20220908	22950	0.65	20230823	0.66	Y	271940	500	181 억	635624	N	N	5606	N	N
56	20230823	101017	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23150	-250	5	-1.07	390157950	16941	53.28	23150	23200	22950	30400	16400	23400	23029.30	1.75	0	-3552	23800	23600	23400	23200	23000	23500	23100	182	7000	500	16840	50	1	36313190	8407	119.33	2.67	12	0.05	194.00	8667.00	46000	20220908	-49.67	22950	20230823	0.87	35300	-34.42	20230203	22950	0.87	20230823	46000	-49.67	20220908	22950	0.87	20230823	0.66	Y	271940	500	181 억	635624	N	N	5606	N	N
57	20230823	091026	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	22950	-450	5	-1.92	180919900	7848	24.68	23150	23200	22950	30400	16400	23400	23050.77	1.75	0	-2867	23800	23600	23400	23200	23000	23500	23100	182	7000	500	16840	50	1	36313190	8334	118.30	2.65	12	0.02	194.00	8667.00	46000	20220908	-50.11	22950	20230823	0.00	35300	-34.99	20230203	22950	0.00	20230823	46000	-50.11	20220908	22950	0.00	20230823	0.66	Y	271940	500	181 억	635624	N	N	5606	N	N
58	20230822	161012	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23400	-50	5	-0.21	740396650	31719	88.57	23450	23600	23200	30450	16450	23450	23342.28	1.77	0	-7317	24016	23732	23566	23282	23116	23875	23425	182	7000	500	16880	50	1	36313190	8497	120.62	2.70	12	0.09	194.00	8667.00	46000	20220908	-49.13	23200	20230822	0.86	35300	-33.71	20230203	23200	0.86	20230822	46000	-49.13	20220908	23200	0.86	20230822	0.67	Y	271940	500	181 억	641775	N	N	5589	N	N
59	20230822	151012	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23300	-150	5	-0.64	680667250	29164	81.43	23450	23600	23200	30450	16450	23450	23339.30	1.77	0	-6725	24016	23732	23566	23282	23116	23875	23425	182	7000	500	16880	50	1	36313190	8461	120.10	2.69	12	0.08	194.00	8667.00	46000	20220908	-49.35	23200	20230822	0.43	35300	-33.99	20230203	23200	0.43	20230822	46000	-49.35	20220908	23200	0.43	20230822	0.67	Y	271940	500	181 억	641775	N	N	4695	N	N
60	20230822	141012	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23300	-150	5	-0.64	612783500	26252	73.30	23450	23600	23200	30450	16450	23450	23342.35	1.77	0	-6656	24016	23732	23566	23282	23116	23875	23425	182	7000	500	16880	50	1	36313190	8461	120.10	2.69	12	0.07	194.00	8667.00	46000	20220908	-49.35	23200	20230822	0.43	35300	-33.99	20230203	23200	0.43	20230822	46000	-49.35	20220908	23200	0.43	20230822	0.67	Y	271940	500	181 억	641775	N	N	4695	N	N
61	20230822	131009	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23400	-50	5	-0.21	520848900	22311	62.30	23450	23600	23200	30450	16450	23450	23344.94	1.77	0	-5956	24016	23732	23566	23282	23116	23875	23425	182	7000	500	16880	50	1	36313190	8497	120.62	2.70	12	0.06	194.00	8667.00	46000	20220908	-49.13	23200	20230822	0.86	35300	-33.71	20230203	23200	0.86	20230822	46000	-49.13	20220908	23200	0.86	20230822	0.67	Y	271940	500	181 억	641775	N	N	4695	N	N
62	20230822	120957	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23300	-150	5	-0.64	450468800	19297	53.88	23450	23600	23200	30450	16450	23450	23343.98	1.77	0	-6537	24016	23732	23566	23282	23116	23875	23425	182	7000	500	16880	50	1	36313190	8461	120.10	2.69	12	0.05	194.00	8667.00	46000	20220908	-49.35	23200	20230822	0.43	35300	-33.99	20230203	23200	0.43	20230822	46000	-49.35	20220908	23200	0.43	20230822	0.67	Y	271940	500	181 억	641775	N	N	4695	N	N
63	20230822	111009	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23300	-150	5	-0.64	385172650	16496	46.06	23450	23600	23200	30450	16450	23450	23349.46	1.77	0	-6524	24016	23732	23566	23282	23116	23875	23425	182	7000	500	16880	50	1	36313190	8461	120.10	2.69	12	0.05	194.00	8667.00	46000	20220908	-49.35	23200	20230822	0.43	35300	-33.99	20230203	23200	0.43	20230822	46000	-49.35	20220908	23200	0.43	20230822	0.67	Y	271940	500	181 억	641775	N	N	4695	N	N
64	20230822	101006	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23350	-100	5	-0.43	299777700	12842	35.86	23450	23600	23200	30450	16450	23450	23343.54	1.77	0	-6986	24016	23732	23566	23282	23116	23875	23425	182	7000	500	16880	50	1	36313190	8479	120.36	2.69	12	0.04	194.00	8667.00	46000	20220908	-49.24	23200	20230822	0.65	35300	-33.85	20230203	23200	0.65	20230822	46000	-49.24	20220908	23200	0.65	20230822	0.67	Y	271940	500	181 억	641775	N	N	4695	N	N
65	20230822	091006	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	-50	5	-0.21	36502500	1556	4.34	23450	23600	23400	30450	16450	23450	23459.19	1.77	0	-752	24016	23732	23566	23282	23116	23875	23425	182	7000	500	16880	50	1	36313190	8497	120.62	2.70	12	0.00	194.00	8667.00	46000	20220908	-49.13	23250	20230818	0.65	35300	-33.71	20230203	23250	0.65	20230818	46000	-49.13	20220908	23250	0.65	20230818	0.67	Y	271940	500	181 억	641775	N	N	4695	N	N
66	20230821	161005	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23450	0	3	0.00	840870900	35690	73.81	23400	23850	23400	30450	16450	23450	23560.69	1.76	0	1842	23850	23650	23450	23250	23050	23750	23350	182	7000	500	16880	50	1	36313190	8515	120.88	2.71	12	0.10	194.00	8667.00	46000	20220908	-49.02	23250	20230818	0.86	35300	-33.57	20230203	23250	0.86	20230818	46000	-49.02	20220908	23250	0.86	20230818	0.67	Y	271940	500	181 억	638772	N	N	4695	N	N
67	20230821	151011	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23400	-50	5	-0.21	771680800	32739	67.71	23400	23850	23400	30450	16450	23450	23570.69	1.76	0	780	23850	23650	23450	23250	23050	23750	23350	182	7000	500	16880	50	1	36313190	8497	120.62	2.70	12	0.09	194.00	8667.00	46000	20220908	-49.13	23250	20230818	0.65	35300	-33.71	20230203	23250	0.65	20230818	46000	-49.13	20220908	23250	0.65	20230818	0.67	Y	271940	500	181 억	638772	N	N	10321	N	N
68	20230821	141007	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	100	2	0.43	617153650	26154	54.09	23400	23850	23400	30450	16450	23450	23596.91	1.76	0	961	23850	23650	23450	23250	23050	23750	23350	182	7000	500	16880	50	1	36313190	8552	121.39	2.72	12	0.07	194.00	8667.00	46000	20220908	-48.80	23250	20230818	1.29	35300	-33.29	20230203	23250	1.29	20230818	46000	-48.80	20220908	23250	1.29	20230818	0.67	Y	271940	500	181 억	638772	N	N	10321	N	N
69	20230821	131018	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23550	100	2	0.43	571193950	24202	50.05	23400	23850	23400	30450	16450	23450	23601.11	1.76	0	986	23850	23650	23450	23250	23050	23750	23350	182	7000	500	16880	50	1	36313190	8552	121.39	2.72	12	0.07	194.00	8667.00	46000	20220908	-48.80	23250	20230818	1.29	35300	-33.29	20230203	23250	1.29	20230818	46000	-48.80	20220908	23250	1.29	20230818	0.67	Y	271940	500	181 억	638772	N	N	10321	N	N
70	20230821	121016	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23600	150	2	0.64	448395150	18987	39.27	23400	23850	23400	30450	16450	23450	23615.90	1.76	0	2867	23850	23650	23450	23250	23050	23750	23350	182	7000	500	16880	50	1	36313190	8570	121.65	2.72	12	0.05	194.00	8667.00	46000	20220908	-48.70	23250	20230818	1.51	35300	-33.14	20230203	23250	1.51	20230818	46000	-48.70	20220908	23250	1.51	20230818	0.67	Y	271940	500	181 억	638772	N	N	10321	N	N
71	20230821	111006	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23650	200	2	0.85	410016100	17363	35.91	23400	23850	23400	30450	16450	23450	23614.36	1.76	0	2852	23850	23650	23450	23250	23050	23750	23350	182	7000	500	16880	50	1	36313190	8588	121.91	2.73	12	0.05	194.00	8667.00	46000	20220908	-48.59	23250	20230818	1.72	35300	-33.00	20230203	23250	1.72	20230818	46000	-48.59	20220908	23250	1.72	20230818	0.67	Y	271940	500	181 억	638772	N	N	10321	N	N
72	20230821	101004	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23850	400	2	1.71	255763450	10851	22.44	23400	23850	23400	30450	16450	23450	23570.50	1.76	0	2408	23850	23650	23450	23250	23050	23750	23350	182	7000	500	16880	50	1	36313190	8661	122.94	2.75	12	0.03	194.00	8667.00	46000	20220908	-48.15	23250	20230818	2.58	35300	-32.44	20230203	23250	2.58	20230818	46000	-48.15	20220908	23250	2.58	20230818	0.67	Y	271940	500	181 억	638772	N	N	10321	N	N
73	20230821	091015	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23450	0	3	0.00	44550350	1900	3.93	23400	23550	23400	30450	16450	23450	23447.55	1.76	0	624	23850	23650	23450	23250	23050	23750	23350	182	7000	500	16880	50	1	36313190	8515	120.88	2.71	12	0.01	194.00	8667.00	46000	20220908	-49.02	23250	20230818	0.86	35300	-33.57	20230203	23250	0.86	20230818	46000	-49.02	20220908	23250	0.86	20230818	0.67	Y	271940	500	181 억	638772	N	N	10321	N	N
74	20230818	161006	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23450	-400	5	-1.68	1125134850	48066	67.00	23300	23650	23250	31000	16700	23850	23407.64	1.77	0	-8512	24183	24016	23683	23516	23183	24100	23600	182	7150	500	17170	50	1	36313190	8515	120.88	2.71	12	0.13	194.00	8667.00	46000	20220908	-49.02	23250	20230818	0.86	35300	-33.57	20230203	23250	0.86	20230818	46000	-49.02	20220908	23250	0.86	20230818	0.65	Y	271940	500	181 억	644343	N	N	10294	N	N
75	20230818	150957	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23350	-500	5	-2.10	976788500	41733	58.17	23300	23650	23250	31000	16700	23850	23405.56	1.77	0	-5745	24183	24016	23683	23516	23183	24100	23600	182	7150	500	17170	50	1	36313190	8479	120.36	2.69	12	0.11	194.00	8667.00	46000	20220908	-49.24	23250	20230818	0.43	35300	-33.85	20230203	23250	0.43	20230818	46000	-49.24	20220908	23250	0.43	20230818	0.65	Y	271940	500	181 억	644343	N	N	18901	N	N
76	20230818	141005	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23450	-400	5	-1.68	762906400	32584	45.42	23300	23650	23250	31000	16700	23850	23413.39	1.77	0	-2480	24183	24016	23683	23516	23183	24100	23600	182	7150	500	17170	50	1	36313190	8515	120.88	2.71	12	0.09	194.00	8667.00	46000	20220908	-49.02	23250	20230818	0.86	35300	-33.57	20230203	23250	0.86	20230818	46000	-49.02	20220908	23250	0.86	20230818	0.65	Y	271940	500	181 억	644343	N	N	18901	N	N
77	20230818	130957	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23400	-450	5	-1.89	656538550	28045	39.09	23300	23650	23250	31000	16700	23850	23410.02	1.77	0	-1445	24183	24016	23683	23516	23183	24100	23600	182	7150	500	17170	50	1	36313190	8497	120.62	2.70	12	0.08	194.00	8667.00	46000	20220908	-49.13	23250	20230818	0.65	35300	-33.71	20230203	23250	0.65	20230818	46000	-49.13	20220908	23250	0.65	20230818	0.65	Y	271940	500	181 억	644343	N	N	18901	N	N
78	20230818	121009	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23450	-400	5	-1.68	565834950	24173	33.70	23300	23650	23250	31000	16700	23850	23407.54	1.77	0	-1395	24183	24016	23683	23516	23183	24100	23600	182	7150	500	17170	50	1	36313190	8515	120.88	2.71	12	0.07	194.00	8667.00	46000	20220908	-49.02	23250	20230818	0.86	35300	-33.57	20230203	23250	0.86	20230818	46000	-49.02	20220908	23250	0.86	20230818	0.65	Y	271940	500	181 억	644343	N	N	18901	N	N
79	20230818	111000	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23600	-250	5	-1.05	446174600	19076	26.59	23300	23600	23250	31000	16700	23850	23389.07	1.77	0	-1281	24183	24016	23683	23516	23183	24100	23600	182	7150	500	17170	50	1	36313190	8570	121.65	2.72	12	0.05	194.00	8667.00	46000	20220908	-48.70	23250	20230818	1.51	35300	-33.14	20230203	23250	1.51	20230818	46000	-48.70	20220908	23250	1.51	20230818	0.65	Y	271940	500	181 억	644343	N	N	18901	N	N
80	20230818	101006	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23400	-450	5	-1.89	255798100	10951	15.27	23300	23450	23250	31000	16700	23850	23357.97	1.77	0	-2043	24183	24016	23683	23516	23183	24100	23600	182	7150	500	17170	50	1	36313190	8497	120.62	2.70	12	0.03	194.00	8667.00	46000	20220908	-49.13	23250	20230818	0.65	35300	-33.71	20230203	23250	0.65	20230818	46000	-49.13	20220908	23250	0.65	20230818	0.65	Y	271940	500	181 억	644343	N	N	18901	N	N
81	20230818	091010	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23350	-500	5	-2.10	82835100	3550	4.95	23300	23450	23300	31000	16700	23850	23332.37	1.77	0	-1705	24183	24016	23683	23516	23183	24100	23600	182	7150	500	17170	50	1	36313190	8479	120.36	2.69	12	0.01	194.00	8667.00	46000	20220908	-49.24	23300	20230818	0.21	35300	-33.85	20230203	23300	0.21	20230818	46000	-49.24	20220908	23300	0.21	20230818	0.65	Y	271940	500	181 억	644343	N	N	18901	N	N
82	20230817	161006	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23850	-150	5	-0.62	1688168550	71585	95.64	23800	23850	23350	31200	16800	24000	23581.61	1.72	0	18085	25033	24516	24183	23666	23333	24350	23500	182	7200	500	17280	50	1	36313190	8661	122.94	2.75	12	0.20	194.00	8667.00	46000	20220908	-48.15	23350	20230817	2.14	35300	-32.44	20230203	23350	2.14	20230817	46000	-48.15	20220908	23350	2.14	20230817	0.66	Y	271940	500	181 억	625327	N	N	18901	N	N
83	20230817	151012	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23700	-300	5	-1.25	1578914950	67000	89.52	23800	23800	23350	31200	16800	24000	23565.50	1.72	0	17819	25033	24516	24183	23666	23333	24350	23500	182	7200	500	17280	50	1	36313190	8606	122.16	2.73	12	0.18	194.00	8667.00	46000	20220908	-48.48	23350	20230817	1.50	35300	-32.86	20230203	23350	1.50	20230817	46000	-48.48	20220908	23350	1.50	20230817	0.66	Y	271940	500	181 억	625327	N	N	6279	N	N
84	20230817	141002	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23650	-350	5	-1.46	1389388050	58985	78.81	23800	23800	23350	31200	16800	24000	23554.48	1.72	0	16571	25033	24516	24183	23666	23333	24350	23500	182	7200	500	17280	50	1	36313190	8588	121.91	2.73	12	0.16	194.00	8667.00	46000	20220908	-48.59	23350	20230817	1.28	35300	-33.00	20230203	23350	1.28	20230817	46000	-48.59	20220908	23350	1.28	20230817	0.66	Y	271940	500	181 억	625327	N	N	6279	N	N
85	20230817	131000	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23750	-250	5	-1.04	1182708550	50270	67.16	23800	23800	23350	31200	16800	24000	23526.55	1.72	0	11510	25033	24516	24183	23666	23333	24350	23500	182	7200	500	17280	50	1	36313190	8624	122.42	2.74	12	0.14	194.00	8667.00	46000	20220908	-48.37	23350	20230817	1.71	35300	-32.72	20230203	23350	1.71	20230817	46000	-48.37	20220908	23350	1.71	20230817	0.66	Y	271940	500	181 억	625327	N	N	6279	N	N
86	20230817	121003	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23550	-450	5	-1.88	1039746700	44237	59.10	23800	23800	23350	31200	16800	24000	23503.32	1.72	0	10536	25033	24516	24183	23666	23333	24350	23500	182	7200	500	17280	50	1	36313190	8552	121.39	2.72	12	0.12	194.00	8667.00	46000	20220908	-48.80	23350	20230817	0.86	35300	-33.29	20230203	23350	0.86	20230817	46000	-48.80	20220908	23350	0.86	20230817	0.66	Y	271940	500	181 억	625327	N	N	6279	N	N
87	20230817	111004	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23550	-450	5	-1.88	773391850	32913	43.97	23800	23800	23350	31200	16800	24000	23497.13	1.72	0	3801	25033	24516	24183	23666	23333	24350	23500	182	7200	500	17280	50	1	36313190	8552	121.39	2.72	12	0.09	194.00	8667.00	46000	20220908	-48.80	23350	20230817	0.86	35300	-33.29	20230203	23350	0.86	20230817	46000	-48.80	20220908	23350	0.86	20230817	0.66	Y	271940	500	181 억	625327	N	N	6279	N	N
88	20230817	100958	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23550	-450	5	-1.88	536762600	22837	30.51	23800	23800	23350	31200	16800	24000	23502.75	1.72	0	3018	25033	24516	24183	23666	23333	24350	23500	182	7200	500	17280	50	1	36313190	8552	121.39	2.72	12	0.06	194.00	8667.00	46000	20220908	-48.80	23350	20230817	0.86	35300	-33.29	20230203	23350	0.86	20230817	46000	-48.80	20220908	23350	0.86	20230817	0.66	Y	271940	500	181 억	625327	N	N	6279	N	N
89	20230817	090957	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	23600	-400	5	-1.67	143598650	6075	8.12	23800	23800	23500	31200	16800	24000	23633.96	1.72	0	993	25033	24516	24183	23666	23333	24350	23500	182	7200	500	17280	50	1	36313190	8570	121.65	2.72	12	0.02	194.00	8667.00	46000	20220908	-48.70	23500	20230817	0.43	35300	-33.14	20230203	23500	0.43	20230817	46000	-48.70	20220908	23500	0.43	20230817	0.66	Y	271940	500	181 억	625327	N	N	6279	N	N
90	20230816	161003	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24000	-1000	5	-4.00	1801877800	74737	124.63	24600	24700	23850	32500	17500	25000	24109.75	1.76	0	-13143	26066	25532	25216	24682	24366	25375	24525	182	7500	500	18000	50	1	36313190	8715	123.71	2.77	12	0.21	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	637416	N	N	6279	N	N
91	20230816	151005	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24000	-1000	5	-4.00	1673907000	69402	115.73	24600	24700	23850	32500	17500	25000	24119.00	1.76	0	-12703	26066	25532	25216	24682	24366	25375	24525	182	7500	500	18000	50	1	36313190	8715	123.71	2.77	12	0.19	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	637416	N	N	7420	N	N
92	20230816	141003	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	-950	5	-3.80	1541693150	63898	106.56	24600	24700	23850	32500	17500	25000	24127.41	1.76	0	-11287	26066	25532	25216	24682	24366	25375	24525	182	7500	500	18000	50	1	36313190	8733	123.97	2.77	12	0.18	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	637416	N	N	7420	N	N
93	20230816	131000	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24100	-900	5	-3.60	1375249000	56971	95.00	24600	24700	23850	32500	17500	25000	24139.46	1.76	0	-7002	26066	25532	25216	24682	24366	25375	24525	182	7500	500	18000	50	1	36313190	8751	124.23	2.78	12	0.16	194.00	8667.00	46000	20220908	-47.61	23800	20230726	1.26	35300	-31.73	20230203	23800	1.26	20230726	46000	-47.61	20220908	23800	1.26	20230726	0.66	Y	271940	500	181 억	637416	N	N	7420	N	N
94	20230816	121015	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24150	-850	5	-3.40	1260515150	52214	87.07	24600	24700	23850	32500	17500	25000	24141.33	1.76	0	-7095	26066	25532	25216	24682	24366	25375	24525	182	7500	500	18000	50	1	36313190	8770	124.48	2.79	12	0.14	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	637416	N	N	7420	N	N
95	20230816	111010	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24150	-850	5	-3.40	1055857300	43740	72.94	24600	24700	23850	32500	17500	25000	24139.40	1.76	0	-5019	26066	25532	25216	24682	24366	25375	24525	182	7500	500	18000	50	1	36313190	8770	124.48	2.79	12	0.12	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	637416	N	N	7420	N	N
96	20230816	101004	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	-950	5	-3.80	886677550	36712	61.22	24600	24700	23850	32500	17500	25000	24152.25	1.76	0	-3765	26066	25532	25216	24682	24366	25375	24525	182	7500	500	18000	50	1	36313190	8733	123.97	2.77	12	0.10	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	637416	N	N	7420	N	N
97	20230816	091000	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24350	-650	5	-2.60	138986600	5675	9.46	24600	24700	24300	32500	17500	25000	24491.03	1.76	0	-1937	26066	25532	25216	24682	24366	25375	24525	182	7500	500	18000	50	1	36313190	8842	125.52	2.81	12	0.02	194.00	8667.00	46000	20220908	-47.07	23800	20230726	2.31	35300	-31.02	20230203	23800	2.31	20230726	46000	-47.07	20220908	23800	2.31	20230726	0.66	Y	271940	500	181 억	637416	N	N	7420	N	N
98	20230814	160952	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25000	-750	5	-2.91	1484595500	59066	124.48	25750	25750	24900	33450	18050	25750	25134.68	1.80	0	-14722	26216	25982	25716	25482	25216	26100	25600	182	7700	500	18540	50	1	36313190	9078	128.87	2.88	12	0.16	194.00	8667.00	46000	20220908	-45.65	23800	20230726	5.04	35300	-29.18	20230203	23800	5.04	20230726	46000	-45.65	20220908	23800	5.04	20230726	0.66	Y	271940	500	181 억	653279	N	N	7420	N	N
99	20230814	150948	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25000	-750	5	-2.91	1403387200	55815	117.63	25750	25750	24950	33450	18050	25750	25143.55	1.80	0	-14076	26216	25982	25716	25482	25216	26100	25600	182	7700	500	18540	50	1	36313190	9078	128.87	2.88	12	0.15	194.00	8667.00	46000	20220908	-45.65	23800	20230726	5.04	35300	-29.18	20230203	23800	5.04	20230726	46000	-45.65	20220908	23800	5.04	20230726	0.66	Y	271940	500	181 억	653279	N	N	3284	N	N
100	20230814	140951	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25050	-700	5	-2.72	1283606750	51027	107.54	25750	25750	24950	33450	18050	25750	25155.44	1.80	0	-12449	26216	25982	25716	25482	25216	26100	25600	182	7700	500	18540	50	1	36313190	9096	129.12	2.89	12	0.14	194.00	8667.00	46000	20220908	-45.54	23800	20230726	5.25	35300	-29.04	20230203	23800	5.25	20230726	46000	-45.54	20220908	23800	5.25	20230726	0.66	Y	271940	500	181 억	653279	N	N	3284	N	N
101	20230814	130940	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25000	-750	5	-2.91	1084312600	43066	90.76	25750	25750	25000	33450	18050	25750	25177.93	1.80	0	-7148	26216	25982	25716	25482	25216	26100	25600	182	7700	500	18540	50	1	36313190	9078	128.87	2.88	12	0.12	194.00	8667.00	46000	20220908	-45.65	23800	20230726	5.04	35300	-29.18	20230203	23800	5.04	20230726	46000	-45.65	20220908	23800	5.04	20230726	0.66	Y	271940	500	181 억	653279	N	N	3284	N	N
102	20230814	120947	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25050	-700	5	-2.72	968343600	38434	81.00	25750	25750	25000	33450	18050	25750	25194.97	1.80	0	-5223	26216	25982	25716	25482	25216	26100	25600	182	7700	500	18540	50	1	36313190	9096	129.12	2.89	12	0.11	194.00	8667.00	46000	20220908	-45.54	23800	20230726	5.25	35300	-29.04	20230203	23800	5.25	20230726	46000	-45.54	20220908	23800	5.25	20230726	0.66	Y	271940	500	181 억	653279	N	N	3284	N	N
103	20230814	110941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25050	-700	5	-2.72	785086900	31108	65.56	25750	25750	25000	33450	18050	25750	25237.46	1.80	0	-2866	26216	25982	25716	25482	25216	26100	25600	182	7700	500	18540	50	1	36313190	9096	129.12	2.89	12	0.09	194.00	8667.00	46000	20220908	-45.54	23800	20230726	5.25	35300	-29.04	20230203	23800	5.25	20230726	46000	-45.54	20220908	23800	5.25	20230726	0.66	Y	271940	500	181 억	653279	N	N	3284	N	N
104	20230814	100943	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25100	-650	5	-2.52	570572050	22559	47.54	25750	25750	25000	33450	18050	25750	25292.44	1.80	0	-3238	26216	25982	25716	25482	25216	26100	25600	182	7700	500	18540	50	1	36313190	9115	129.38	2.90	12	0.06	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	0.66	Y	271940	500	181 억	653279	N	N	3284	N	N
105	20230814	090941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25400	-350	5	-1.36	123435050	4848	10.22	25750	25750	25350	33450	18050	25750	25461.03	1.80	0	-1094	26216	25982	25716	25482	25216	26100	25600	182	7700	500	18540	50	1	36313190	9224	130.93	2.93	12	0.01	194.00	8667.00	46000	20220908	-44.78	23800	20230726	6.72	35300	-28.05	20230203	23800	6.72	20230726	46000	-44.78	20220908	23800	6.72	20230726	0.66	Y	271940	500	181 억	653279	N	N	3284	N	N
106	20230811	160941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25750	300	2	1.18	1201589400	46609	82.32	25500	25950	25450	33050	17850	25450	25780.26	1.79	0	2121	25983	25716	25283	25016	24583	25850	25150	182	7600	500	18320	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	648468	N	N	3284	N	N
107	20230811	150936	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25650	200	2	0.79	1101015350	42699	75.41	25500	25950	25450	33050	17850	25450	25785.51	1.79	0	2134	25983	25716	25283	25016	24583	25850	25150	182	7600	500	18320	50	1	36313190	9314	132.22	2.96	12	0.12	194.00	8667.00	46000	20220908	-44.24	23800	20230726	7.77	35300	-27.34	20230203	23800	7.77	20230726	46000	-44.24	20220908	23800	7.77	20230726	0.66	Y	271940	500	181 억	648468	N	N	4670	N	N
108	20230811	140935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25700	250	2	0.98	963717900	37350	65.96	25500	25950	25450	33050	17850	25450	25802.35	1.79	0	4092	25983	25716	25283	25016	24583	25850	25150	182	7600	500	18320	50	1	36313190	9332	132.47	2.97	12	0.10	194.00	8667.00	46000	20220908	-44.13	23800	20230726	7.98	35300	-27.20	20230203	23800	7.98	20230726	46000	-44.13	20220908	23800	7.98	20230726	0.66	Y	271940	500	181 억	648468	N	N	4670	N	N
109	20230811	130933	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25750	300	2	1.18	868371900	33646	59.42	25500	25950	25450	33050	17850	25450	25809.07	1.79	0	4915	25983	25716	25283	25016	24583	25850	25150	182	7600	500	18320	50	1	36313190	9351	132.73	2.97	12	0.09	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	648468	N	N	4670	N	N
110	20230811	120925	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25750	300	2	1.18	820833750	31800	56.16	25500	25950	25450	33050	17850	25450	25812.38	1.79	0	5088	25983	25716	25283	25016	24583	25850	25150	182	7600	500	18320	50	1	36313190	9351	132.73	2.97	12	0.09	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	648468	N	N	4670	N	N
111	20230811	110926	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25750	300	2	1.18	743548200	28800	50.86	25500	25950	25450	33050	17850	25450	25817.65	1.79	0	5501	25983	25716	25283	25016	24583	25850	25150	182	7600	500	18320	50	1	36313190	9351	132.73	2.97	12	0.08	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	648468	N	N	4670	N	N
112	20230811	100921	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25850	400	2	1.57	582701750	22574	39.87	25500	25950	25450	33050	17850	25450	25812.96	1.79	0	6296	25983	25716	25283	25016	24583	25850	25150	182	7600	500	18320	50	1	36313190	9387	133.25	2.98	12	0.06	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	0.66	Y	271940	500	181 억	648468	N	N	4670	N	N
113	20230811	090932	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25850	400	2	1.57	180494400	7010	12.38	25500	25900	25450	33050	17850	25450	25748.13	1.79	0	3263	25983	25716	25283	25016	24583	25850	25150	182	7600	500	18320	50	1	36313190	9387	133.25	2.98	12	0.02	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	0.66	Y	271940	500	181 억	648468	N	N	4670	N	N
114	20230810	160922	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25450	250	2	0.99	1420995750	56234	145.63	25250	25550	24850	32750	17650	25200	25269.32	1.77	0	88	25700	25450	25000	24750	24300	25575	24875	182	7550	500	18140	50	1	36313190	9242	131.19	2.94	12	0.15	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	643195	N	N	4670	N	N
115	20230810	150921	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	150	2	0.60	1181790000	46788	121.17	25250	25550	24850	32750	17650	25200	25258.40	1.77	0	-1793	25700	25450	25000	24750	24300	25575	24875	182	7550	500	18140	50	1	36313190	9205	130.67	2.92	12	0.13	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	0.66	Y	271940	500	181 억	643195	N	N	4406	N	N
116	20230810	140922	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	150	2	0.60	972629950	38520	99.76	25250	25550	24850	32750	17650	25200	25250.00	1.77	0	-1814	25700	25450	25000	24750	24300	25575	24875	182	7550	500	18140	50	1	36313190	9205	130.67	2.92	12	0.11	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	0.66	Y	271940	500	181 억	643195	N	N	4406	N	N
117	20230810	130912	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	150	2	0.60	831468000	32954	85.34	25250	25550	24850	32750	17650	25200	25231.17	1.77	0	-1898	25700	25450	25000	24750	24300	25575	24875	182	7550	500	18140	50	1	36313190	9205	130.67	2.92	12	0.09	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	0.66	Y	271940	500	181 억	643195	N	N	4406	N	N
118	20230810	120930	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	150	2	0.60	751575750	29804	77.19	25250	25550	24850	32750	17650	25200	25217.28	1.77	0	-868	25700	25450	25000	24750	24300	25575	24875	182	7550	500	18140	50	1	36313190	9205	130.67	2.92	12	0.08	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	0.66	Y	271940	500	181 억	643195	N	N	4406	N	N
119	20230810	110931	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25450	250	2	0.99	692679750	27483	71.18	25250	25550	24850	32750	17650	25200	25203.94	1.77	0	-72	25700	25450	25000	24750	24300	25575	24875	182	7550	500	18140	50	1	36313190	9242	131.19	2.94	12	0.08	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	643195	N	N	4406	N	N
120	20230810	100925	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25200	0	3	0.00	380004200	15152	39.24	25250	25350	24850	32750	17650	25200	25079.47	1.77	0	-301	25700	25450	25000	24750	24300	25575	24875	182	7550	500	18140	50	1	36313190	9151	129.90	2.91	12	0.04	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	0.66	Y	271940	500	181 억	643195	N	N	4406	N	N
121	20230810	090935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25000	-200	5	-0.79	98372250	3915	10.14	25250	25300	24900	32750	17650	25200	25127.01	1.77	0	-1311	25700	25450	25000	24750	24300	25575	24875	182	7550	500	18140	50	1	36313190	9078	128.87	2.88	12	0.01	194.00	8667.00	46000	20220908	-45.65	23800	20230726	5.04	35300	-29.18	20230203	23800	5.04	20230726	46000	-45.65	20220908	23800	5.04	20230726	0.66	Y	271940	500	181 억	643195	N	N	4406	N	N
122	20230809	160922	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25200	450	2	1.82	960025150	38424	77.36	24650	25250	24550	32150	17350	24750	24984.79	1.75	0	7198	25750	25250	24950	24450	24150	25100	24300	182	7400	500	17820	50	1	36313190	9151	129.90	2.91	12	0.11	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	0.68	Y	271940	500	181 억	635539	N	N	4406	N	N
123	20230809	150911	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25200	450	2	1.82	865089050	34655	69.77	24650	25250	24550	32150	17350	24750	24962.89	1.75	0	7199	25750	25250	24950	24450	24150	25100	24300	182	7400	500	17820	50	1	36313190	9151	129.90	2.91	12	0.10	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	0.68	Y	271940	500	181 억	635539	N	N	8553	N	N
124	20230809	140908	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25200	450	2	1.82	684623000	27465	55.29	24650	25200	24550	32150	17350	24750	24927.11	1.75	0	6125	25750	25250	24950	24450	24150	25100	24300	182	7400	500	17820	50	1	36313190	9151	129.90	2.91	12	0.08	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	0.68	Y	271940	500	181 억	635539	N	N	8553	N	N
125	20230809	130930	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25050	300	2	1.21	530885650	21333	42.95	24650	25050	24550	32150	17350	24750	24885.65	1.75	0	5600	25750	25250	24950	24450	24150	25100	24300	182	7400	500	17820	50	1	36313190	9096	129.12	2.89	12	0.06	194.00	8667.00	46000	20220908	-45.54	23800	20230726	5.25	35300	-29.04	20230203	23800	5.25	20230726	46000	-45.54	20220908	23800	5.25	20230726	0.68	Y	271940	500	181 억	635539	N	N	8553	N	N
126	20230809	120928	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24850	100	2	0.40	444521600	17875	35.99	24650	25050	24550	32150	17350	24750	24868.34	1.75	0	4601	25750	25250	24950	24450	24150	25100	24300	182	7400	500	17820	50	1	36313190	9024	128.09	2.87	12	0.05	194.00	8667.00	46000	20220908	-45.98	23800	20230726	4.41	35300	-29.60	20230203	23800	4.41	20230726	46000	-45.98	20220908	23800	4.41	20230726	0.68	Y	271940	500	181 억	635539	N	N	8553	N	N
127	20230809	110920	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24850	100	2	0.40	409487700	16466	33.15	24650	25050	24550	32150	17350	24750	24868.68	1.75	0	4543	25750	25250	24950	24450	24150	25100	24300	182	7400	500	17820	50	1	36313190	9024	128.09	2.87	12	0.05	194.00	8667.00	46000	20220908	-45.98	23800	20230726	4.41	35300	-29.60	20230203	23800	4.41	20230726	46000	-45.98	20220908	23800	4.41	20230726	0.68	Y	271940	500	181 억	635539	N	N	8553	N	N
128	20230809	100908	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25000	250	2	1.01	297074750	11957	24.07	24650	25050	24550	32150	17350	24750	24845.26	1.75	0	4147	25750	25250	24950	24450	24150	25100	24300	182	7400	500	17820	50	1	36313190	9078	128.87	2.88	12	0.03	194.00	8667.00	46000	20220908	-45.65	23800	20230726	5.04	35300	-29.18	20230203	23800	5.04	20230726	46000	-45.65	20220908	23800	5.04	20230726	0.68	Y	271940	500	181 억	635539	N	N	8553	N	N
129	20230809	090913	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24700	-50	5	-0.20	56317550	2286	4.60	24650	24750	24550	32150	17350	24750	24635.85	1.75	0	555	25750	25250	24950	24450	24150	25100	24300	182	7400	500	17820	50	1	36313190	8969	127.32	2.85	12	0.01	194.00	8667.00	46000	20220908	-46.30	23800	20230726	3.78	35300	-30.03	20230203	23800	3.78	20230726	46000	-46.30	20220908	23800	3.78	20230726	0.68	Y	271940	500	181 억	635539	N	N	8553	N	N
130	20230808	160931	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24750	-150	5	-0.60	1234657400	49490	85.54	25200	25450	24650	32350	17450	24900	24947.84	1.78	17	-9367	25666	25282	25016	24632	24366	25150	24500	182	7450	500	17920	50	1	36313190	8988	127.58	2.86	12	0.14	194.00	8667.00	46000	20220908	-46.20	23800	20230726	3.99	35300	-29.89	20230203	23800	3.99	20230726	46000	-46.20	20220908	23800	3.99	20230726	0.66	Y	271940	500	181 억	646172	N	N	8553	N	N
131	20230808	150919	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24650	-250	5	-1.00	1141962150	45739	79.05	25200	25450	24650	32350	17450	24900	24966.92	1.78	17	-9916	25666	25282	25016	24632	24366	25150	24500	182	7450	500	17920	50	1	36313190	8951	127.06	2.84	12	0.13	194.00	8667.00	46000	20220908	-46.41	23800	20230726	3.57	35300	-30.17	20230203	23800	3.57	20230726	46000	-46.41	20220908	23800	3.57	20230726	0.66	Y	271940	500	181 억	646172	N	N	3212	N	N
132	20230808	140916	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24900	0	3	0.00	818144650	32670	56.47	25200	25450	24750	32350	17450	24900	25042.69	1.78	17	-6658	25666	25282	25016	24632	24366	25150	24500	182	7450	500	17920	50	1	36313190	9042	128.35	2.87	12	0.09	194.00	8667.00	46000	20220908	-45.87	23800	20230726	4.62	35300	-29.46	20230203	23800	4.62	20230726	46000	-45.87	20220908	23800	4.62	20230726	0.66	Y	271940	500	181 억	646172	N	N	3212	N	N
133	20230808	130907	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24950	50	2	0.20	738237100	29468	50.93	25200	25450	24750	32350	17450	24900	25052.16	1.78	17	-5918	25666	25282	25016	24632	24366	25150	24500	182	7450	500	17920	50	1	36313190	9060	128.61	2.88	12	0.08	194.00	8667.00	46000	20220908	-45.76	23800	20230726	4.83	35300	-29.32	20230203	23800	4.83	20230726	46000	-45.76	20220908	23800	4.83	20230726	0.66	Y	271940	500	181 억	646172	N	N	3212	N	N
134	20230808	120913	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24950	50	2	0.20	584742750	23315	40.30	25200	25450	24750	32350	17450	24900	25080.11	1.78	17	-3146	25666	25282	25016	24632	24366	25150	24500	182	7450	500	17920	50	1	36313190	9060	128.61	2.88	12	0.06	194.00	8667.00	46000	20220908	-45.76	23800	20230726	4.83	35300	-29.32	20230203	23800	4.83	20230726	46000	-45.76	20220908	23800	4.83	20230726	0.66	Y	271940	500	181 억	646172	N	N	3212	N	N
135	20230808	110902	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24800	-100	5	-0.40	475332150	18912	32.69	25200	25450	24800	32350	17450	24900	25133.89	1.78	17	-3490	25666	25282	25016	24632	24366	25150	24500	182	7450	500	17920	50	1	36313190	9006	127.84	2.86	12	0.05	194.00	8667.00	46000	20220908	-46.09	23800	20230726	4.20	35300	-29.75	20230203	23800	4.20	20230726	46000	-46.09	20220908	23800	4.20	20230726	0.66	Y	271940	500	181 억	646172	N	N	3212	N	N
136	20230808	100915	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	450	2	1.81	262355650	10365	17.91	25200	25450	25150	32350	17450	24900	25311.69	1.78	17	-484	25666	25282	25016	24632	24366	25150	24500	182	7450	500	17920	50	1	36313190	9205	130.67	2.92	12	0.03	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	0.66	Y	271940	500	181 억	646172	N	N	3212	N	N
137	20230808	090919	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	450	2	1.81	57461550	2264	3.91	25200	25450	25200	32350	17450	24900	25380.54	1.78	17	-387	25666	25282	25016	24632	24366	25150	24500	182	7450	500	17920	50	1	36313190	9205	130.67	2.92	12	0.01	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	0.66	Y	271940	500	181 억	646172	N	N	3212	N	N
138	20230807	160911	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24900	-500	5	-1.97	1440728800	57681	132.83	25400	25400	24750	33000	17800	25400	24977.71	1.76	0	1952	26066	25732	25466	25132	24866	25600	25000	182	7600	500	18280	50	1	36313190	9042	128.35	2.87	12	0.16	194.00	8667.00	46000	20220908	-45.87	23800	20230726	4.62	35300	-29.46	20230203	23800	4.62	20230726	46000	-45.87	20220908	23800	4.62	20230726	0.65	Y	271940	500	181 억	639102	N	N	3212	N	N
139	20230807	150911	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25050	-350	5	-1.38	1366032050	54684	125.93	25400	25400	24750	33000	17800	25400	24980.43	1.76	0	973	26066	25732	25466	25132	24866	25600	25000	182	7600	500	18280	50	1	36313190	9096	129.12	2.89	12	0.15	194.00	8667.00	46000	20220908	-45.54	23800	20230726	5.25	35300	-29.04	20230203	23800	5.25	20230726	46000	-45.54	20220908	23800	5.25	20230726	0.65	Y	271940	500	181 억	639102	N	N	11479	N	N
140	20230807	140915	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24950	-450	5	-1.77	1185427550	47453	109.28	25400	25400	24750	33000	17800	25400	24981.04	1.76	0	321	26066	25732	25466	25132	24866	25600	25000	182	7600	500	18280	50	1	36313190	9060	128.61	2.88	12	0.13	194.00	8667.00	46000	20220908	-45.76	23800	20230726	4.83	35300	-29.32	20230203	23800	4.83	20230726	46000	-45.76	20220908	23800	4.83	20230726	0.65	Y	271940	500	181 억	639102	N	N	11479	N	N
141	20230807	130905	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25000	-400	5	-1.57	916221700	36664	84.43	25400	25400	24750	33000	17800	25400	24989.63	1.76	0	-821	26066	25732	25466	25132	24866	25600	25000	182	7600	500	18280	50	1	36313190	9078	128.87	2.88	12	0.10	194.00	8667.00	46000	20220908	-45.65	23800	20230726	5.04	35300	-29.18	20230203	23800	5.04	20230726	46000	-45.65	20220908	23800	5.04	20230726	0.65	Y	271940	500	181 억	639102	N	N	11479	N	N
142	20230807	120905	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25050	-350	5	-1.38	829174700	33193	76.44	25400	25400	24750	33000	17800	25400	24980.35	1.76	0	-288	26066	25732	25466	25132	24866	25600	25000	182	7600	500	18280	50	1	36313190	9096	129.12	2.89	12	0.09	194.00	8667.00	46000	20220908	-45.54	23800	20230726	5.25	35300	-29.04	20230203	23800	5.25	20230726	46000	-45.54	20220908	23800	5.25	20230726	0.65	Y	271940	500	181 억	639102	N	N	11479	N	N
143	20230807	110857	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25100	-300	5	-1.18	778702450	31181	71.81	25400	25400	24750	33000	17800	25400	24973.55	1.76	0	-177	26066	25732	25466	25132	24866	25600	25000	182	7600	500	18280	50	1	36313190	9115	129.38	2.90	12	0.09	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	0.65	Y	271940	500	181 억	639102	N	N	11479	N	N
144	20230807	100910	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24950	-450	5	-1.77	580665800	23272	53.59	25400	25400	24750	33000	17800	25400	24951.17	1.76	0	-2086	26066	25732	25466	25132	24866	25600	25000	182	7600	500	18280	50	1	36313190	9060	128.61	2.88	12	0.06	194.00	8667.00	46000	20220908	-45.76	23800	20230726	4.83	35300	-29.32	20230203	23800	4.83	20230726	46000	-45.76	20220908	23800	4.83	20230726	0.65	Y	271940	500	181 억	639102	N	N	11479	N	N
145	20230807	090906	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24850	-550	5	-2.17	226118200	9031	20.80	25400	25400	24750	33000	17800	25400	25037.80	1.76	0	-2566	26066	25732	25466	25132	24866	25600	25000	182	7600	500	18280	50	1	36313190	9024	128.09	2.87	12	0.02	194.00	8667.00	46000	20220908	-45.98	23800	20230726	4.41	35300	-29.60	20230203	23800	4.41	20230726	46000	-45.98	20220908	23800	4.41	20230726	0.65	Y	271940	500	181 억	639102	N	N	11479	N	N
146	20230804	160900	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25400	-250	5	-0.97	1094921600	43209	51.41	25800	25800	25200	33300	18000	25650	25340.02	1.80	0	-12273	26016	25832	25466	25282	24916	25925	25375	182	7650	500	18460	50	1	36313190	9224	130.93	2.93	12	0.12	194.00	8667.00	46000	20220908	-44.78	23800	20230726	6.72	35300	-28.05	20230203	23800	6.72	20230726	46000	-44.78	20220908	23800	6.72	20230726	0.66	Y	271940	500	181 억	652784	N	N	11479	N	N
147	20230804	150859	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	-300	5	-1.17	997206750	39356	46.82	25800	25800	25200	33300	18000	25650	25338.11	1.80	0	-11259	26016	25832	25466	25282	24916	25925	25375	182	7650	500	18460	50	1	36313190	9205	130.67	2.92	12	0.11	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	0.66	Y	271940	500	181 억	652784	N	N	4075	N	N
148	20230804	140912	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25300	-350	5	-1.36	912779250	36023	42.86	25800	25800	25200	33300	18000	25650	25338.79	1.80	0	-10843	26016	25832	25466	25282	24916	25925	25375	182	7650	500	18460	50	1	36313190	9187	130.41	2.92	12	0.10	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	0.66	Y	271940	500	181 억	652784	N	N	4075	N	N
149	20230804	130856	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25250	-400	5	-1.56	671602400	26475	31.50	25800	25800	25200	33300	18000	25650	25367.42	1.80	0	-12356	26016	25832	25466	25282	24916	25925	25375	182	7650	500	18460	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	652784	N	N	4075	N	N
150	20230804	120853	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25300	-350	5	-1.36	585295650	23061	27.44	25800	25800	25200	33300	18000	25650	25380.32	1.80	0	-11062	26016	25832	25466	25282	24916	25925	25375	182	7650	500	18460	50	1	36313190	9187	130.41	2.92	12	0.06	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	0.66	Y	271940	500	181 억	652784	N	N	4075	N	N
151	20230804	110904	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	-300	5	-1.17	482059350	18980	22.58	25800	25800	25200	33300	18000	25650	25398.28	1.80	0	-9417	26016	25832	25466	25282	24916	25925	25375	182	7650	500	18460	50	1	36313190	9205	130.67	2.92	12	0.05	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	0.66	Y	271940	500	181 억	652784	N	N	4075	N	N
152	20230804	100848	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25400	-250	5	-0.97	292982950	11536	13.72	25800	25800	25200	33300	18000	25650	25397.27	1.80	0	-4323	26016	25832	25466	25282	24916	25925	25375	182	7650	500	18460	50	1	36313190	9224	130.93	2.93	12	0.03	194.00	8667.00	46000	20220908	-44.78	23800	20230726	6.72	35300	-28.05	20230203	23800	6.72	20230726	46000	-44.78	20220908	23800	6.72	20230726	0.66	Y	271940	500	181 억	652784	N	N	4075	N	N
153	20230804	090849	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25200	-450	5	-1.75	121078500	4771	5.68	25800	25800	25200	33300	18000	25650	25378.01	1.80	0	-3269	26016	25832	25466	25282	24916	25925	25375	182	7650	500	18460	50	1	36313190	9151	129.90	2.91	12	0.01	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	0.66	Y	271940	500	181 억	652784	N	N	4075	N	N
154	20230803	160851	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25650	-100	5	-0.39	2117028050	83534	114.51	25600	25650	25100	33450	18050	25750	25343.21	1.73	0	6457	26516	26132	25816	25432	25116	25975	25275	182	7700	500	18540	50	1	36313190	9314	132.22	2.96	12	0.23	194.00	8667.00	46000	20220908	-44.24	23800	20230726	7.77	35300	-27.34	20230203	23800	7.77	20230726	46000	-44.24	20220908	23800	7.77	20230726	0.65	Y	271940	500	181 억	628458	N	N	4075	N	N
155	20230803	150859	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25400	-350	5	-1.36	1927254900	76114	104.33	25600	25650	25100	33450	18050	25750	25320.63	1.73	0	4007	26516	26132	25816	25432	25116	25975	25275	182	7700	500	18540	50	1	36313190	9224	130.93	2.93	12	0.21	194.00	8667.00	46000	20220908	-44.78	23800	20230726	6.72	35300	-28.05	20230203	23800	6.72	20230726	46000	-44.78	20220908	23800	6.72	20230726	0.65	Y	271940	500	181 억	628458	N	N	4438	N	N
156	20230803	140850	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	-400	5	-1.55	1743474100	68879	94.42	25600	25650	25100	33450	18050	25750	25312.12	1.73	0	1792	26516	26132	25816	25432	25116	25975	25275	182	7700	500	18540	50	1	36313190	9205	130.67	2.92	12	0.19	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	0.65	Y	271940	500	181 억	628458	N	N	4438	N	N
157	20230803	130852	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25300	-450	5	-1.75	1513106300	59809	81.98	25600	25650	25100	33450	18050	25750	25298.97	1.73	0	-2133	26516	26132	25816	25432	25116	25975	25275	182	7700	500	18540	50	1	36313190	9187	130.41	2.92	12	0.16	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	0.65	Y	271940	500	181 억	628458	N	N	4438	N	N
158	20230803	120857	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25150	-600	5	-2.33	1300749600	51397	70.45	25600	25650	25100	33450	18050	25750	25307.88	1.73	0	-3586	26516	26132	25816	25432	25116	25975	25275	182	7700	500	18540	50	1	36313190	9133	129.64	2.90	12	0.14	194.00	8667.00	46000	20220908	-45.33	23800	20230726	5.67	35300	-28.75	20230203	23800	5.67	20230726	46000	-45.33	20220908	23800	5.67	20230726	0.65	Y	271940	500	181 억	628458	N	N	4438	N	N
159	20230803	110845	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25250	-500	5	-1.94	981602800	38721	53.08	25600	25650	25200	33450	18050	25750	25350.65	1.73	0	-1593	26516	26132	25816	25432	25116	25975	25275	182	7700	500	18540	50	1	36313190	9169	130.15	2.91	12	0.11	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	0.65	Y	271940	500	181 억	628458	N	N	4438	N	N
160	20230803	100844	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25350	-400	5	-1.55	607086250	23918	32.79	25600	25650	25200	33450	18050	25750	25381.97	1.73	0	2659	26516	26132	25816	25432	25116	25975	25275	182	7700	500	18540	50	1	36313190	9205	130.67	2.92	12	0.07	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	0.65	Y	271940	500	181 억	628458	N	N	4438	N	N
161	20230803	090846	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25200	-550	5	-2.14	165475300	6503	8.91	25600	25650	25200	33450	18050	25750	25445.95	1.73	0	-2598	26516	26132	25816	25432	25116	25975	25275	182	7700	500	18540	50	1	36313190	9151	129.90	2.91	12	0.02	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	0.65	Y	271940	500	181 억	628458	N	N	4438	N	N
162	20230802	160851	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25750	-650	5	-2.46	1876976000	72595	112.98	26000	26200	25500	34300	18500	26400	25855.66	1.74	0	-8374	27133	26766	26283	25916	25433	26950	26100	182	7900	500	19000	50	1	36313190	9351	132.73	2.97	12	0.20	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	0.64	Y	271940	500	181 억	630951	N	N	4438	N	N
163	20230802	150903	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25650	-750	5	-2.84	1759155500	68017	105.85	26000	26200	25500	34300	18500	26400	25863.47	1.74	0	-7656	27133	26766	26283	25916	25433	26950	26100	182	7900	500	19000	50	1	36313190	9314	132.22	2.96	12	0.19	194.00	8667.00	46000	20220908	-44.24	23800	20230726	7.77	35300	-27.34	20230203	23800	7.77	20230726	46000	-44.24	20220908	23800	7.77	20230726	0.64	Y	271940	500	181 억	630951	N	N	5826	N	N
164	20230802	140851	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25600	-800	5	-3.03	1637106200	63256	98.45	26000	26200	25500	34300	18500	26400	25880.65	1.74	0	-6134	27133	26766	26283	25916	25433	26950	26100	182	7900	500	19000	50	1	36313190	9296	131.96	2.95	12	0.17	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	0.64	Y	271940	500	181 억	630951	N	N	5826	N	N
165	20230802	130846	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25800	-600	5	-2.27	1228290100	47324	73.65	26000	26200	25750	34300	18500	26400	25954.91	1.74	0	185	27133	26766	26283	25916	25433	26950	26100	182	7900	500	19000	50	1	36313190	9369	132.99	2.98	12	0.13	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	630951	N	N	5826	N	N
166	20230802	120841	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25850	-550	5	-2.08	1021087200	39303	61.17	26000	26200	25750	34300	18500	26400	25979.88	1.74	0	1926	27133	26766	26283	25916	25433	26950	26100	182	7900	500	19000	50	1	36313190	9387	133.25	2.98	12	0.11	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	630951	N	N	5826	N	N
167	20230802	110843	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26050	-350	5	-1.33	797449400	30671	47.73	26000	26200	25750	34300	18500	26400	26000.11	1.74	0	3655	27133	26766	26283	25916	25433	26950	26100	182	7900	500	19000	50	1	36313190	9460	134.28	3.01	12	0.08	194.00	8667.00	46000	20220908	-43.37	23800	20230726	9.45	35300	-26.20	20230203	23800	9.45	20230726	46000	-43.37	20220908	23800	9.45	20230726	0.64	Y	271940	500	181 억	630951	N	N	5826	N	N
168	20230802	100845	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26100	-300	5	-1.14	489955850	18873	29.37	26000	26150	25750	34300	18500	26400	25960.68	1.74	0	-91	27133	26766	26283	25916	25433	26950	26100	182	7900	500	19000	50	1	36313190	9478	134.54	3.01	12	0.05	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	630951	N	N	5826	N	N
169	20230802	090844	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25850	-550	5	-2.08	172229150	6648	10.35	26000	26100	25750	34300	18500	26400	25906.91	1.74	0	-726	27133	26766	26283	25916	25433	26950	26100	182	7900	500	19000	50	1	36313190	9387	133.25	2.98	12	0.02	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	630951	N	N	5826	N	N
170	20230801	160844	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26400	300	2	1.15	1634022600	62210	79.95	26100	26650	25800	33900	18300	26100	26265.76	1.73	0	-4126	26866	26482	26066	25682	25266	26500	25700	182	7800	500	18790	50	1	36313190	9587	136.08	3.05	12	0.17	194.00	8667.00	46000	20220908	-42.61	23800	20230726	10.92	35300	-25.21	20230203	23800	10.92	20230726	46000	-42.61	20220908	23800	10.92	20230726	0.62	Y	271940	500	181 억	627251	N	N	5826	N	N
171	20230801	150839	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26300	200	2	0.77	1496450450	56978	73.23	26100	26650	25800	33900	18300	26100	26263.65	1.73	0	-4582	26866	26482	26066	25682	25266	26500	25700	182	7800	500	18790	50	1	36313190	9550	135.57	3.03	12	0.16	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	0.62	Y	271940	500	181 억	627251	N	N	9349	N	N
172	20230801	140856	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26250	150	2	0.57	1345434150	51231	65.84	26100	26650	25800	33900	18300	26100	26262.11	1.73	0	-4749	26866	26482	26066	25682	25266	26500	25700	182	7800	500	18790	50	1	36313190	9532	135.31	3.03	12	0.14	194.00	8667.00	46000	20220908	-42.93	23800	20230726	10.29	35300	-25.64	20230203	23800	10.29	20230726	46000	-42.93	20220908	23800	10.29	20230726	0.62	Y	271940	500	181 억	627251	N	N	9349	N	N
173	20230801	130836	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26450	350	2	1.34	1133278550	43171	55.48	26100	26650	25800	33900	18300	26100	26250.92	1.73	0	-3472	26866	26482	26066	25682	25266	26500	25700	182	7800	500	18790	50	1	36313190	9605	136.34	3.05	12	0.12	194.00	8667.00	46000	20220908	-42.50	23800	20230726	11.13	35300	-25.07	20230203	23800	11.13	20230726	46000	-42.50	20220908	23800	11.13	20230726	0.62	Y	271940	500	181 억	627251	N	N	9349	N	N
174	20230801	120837	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26450	350	2	1.34	904139800	34528	44.37	26100	26500	25800	33900	18300	26100	26185.70	1.73	0	-4166	26866	26482	26066	25682	25266	26500	25700	182	7800	500	18790	50	1	36313190	9605	136.34	3.05	12	0.10	194.00	8667.00	46000	20220908	-42.50	23800	20230726	11.13	35300	-25.07	20230203	23800	11.13	20230726	46000	-42.50	20220908	23800	11.13	20230726	0.62	Y	271940	500	181 억	627251	N	N	9349	N	N
175	20230801	110833	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26450	350	2	1.34	710396950	27208	34.97	26100	26500	25800	33900	18300	26100	26109.86	1.73	0	-2815	26866	26482	26066	25682	25266	26500	25700	182	7800	500	18790	50	1	36313190	9605	136.34	3.05	12	0.07	194.00	8667.00	46000	20220908	-42.50	23800	20230726	11.13	35300	-25.07	20230203	23800	11.13	20230726	46000	-42.50	20220908	23800	11.13	20230726	0.62	Y	271940	500	181 억	627251	N	N	9349	N	N
176	20230801	100838	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	26200	100	2	0.38	443321850	17063	21.93	26100	26300	25800	33900	18300	26100	25981.47	1.73	0	-1094	26866	26482	26066	25682	25266	26500	25700	182	7800	500	18790	50	1	36313190	9514	135.05	3.02	12	0.05	194.00	8667.00	46000	20220908	-43.04	23800	20230726	10.08	35300	-25.78	20230203	23800	10.08	20230726	46000	-43.04	20220908	23800	10.08	20230726	0.62	Y	271940	500	181 억	627251	N	N	9349	N	N
177	20230801	090831	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25900	-200	5	-0.77	121505150	4682	6.02	26100	26100	25800	33900	18300	26100	25951.55	1.73	0	-823	26866	26482	26066	25682	25266	26500	25700	182	7800	500	18790	50	1	36313190	9405	133.51	2.99	12	0.01	194.00	8667.00	46000	20220908	-43.70	23800	20230726	8.82	35300	-26.63	20230203	23800	8.82	20230726	46000	-43.70	20220908	23800	8.82	20230726	0.62	Y	271940	500	181 억	627251	N	N	9349	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History