KissMeData/329180/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	20230927	161125	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	900	2	0.75	8037429100	66592	73.69	119200	121800	119200	156300	84300	120300	120696.17	7.49	0	-767	127300	123800	122000	118500	116700	122900	117600	4439	36000	5000	91420	100	1	88773116	107593	-30.56	2.03	12	0.08	-3966.00	59566.00	149700	20230719	-19.04	91500	20230313	32.46	149700	-19.04	20230719	91500	32.46	20230313	149700	-19.04	20230719	91500	32.46	20230313	0.17	Y	329180	5000	4438 억	6647602	N	N	6966	N	N
3	20230927	151137	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	800	2	0.67	7027545600	58257	64.47	119200	121800	119200	156300	84300	120300	120630.07	7.49	0	-3400	127300	123800	122000	118500	116700	122900	117600	4439	36000	5000	91420	100	1	88773116	107504	-30.53	2.03	12	0.07	-3966.00	59566.00	149700	20230719	-19.10	91500	20230313	32.35	149700	-19.10	20230719	91500	32.35	20230313	149700	-19.10	20230719	91500	32.35	20230313	0.17	Y	329180	5000	4438 억	6647602	N	N	5017	N	N
4	20230927	141137	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120300	0	3	0.00	4892929800	40595	44.92	119200	121800	119200	156300	84300	120300	120530.36	7.49	0	-2483	127300	123800	122000	118500	116700	122900	117600	4439	36000	5000	91420	100	1	88773116	106794	-30.33	2.02	12	0.05	-3966.00	59566.00	149700	20230719	-19.64	91500	20230313	31.48	149700	-19.64	20230719	91500	31.48	20230313	149700	-19.64	20230719	91500	31.48	20230313	0.17	Y	329180	5000	4438 억	6647602	N	N	5017	N	N
5	20230927	131122	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121000	700	2	0.58	3858993600	32029	35.44	119200	121800	119200	156300	84300	120300	120484.37	7.49	0	-1628	127300	123800	122000	118500	116700	122900	117600	4439	36000	5000	91420	100	1	88773116	107415	-30.51	2.03	12	0.04	-3966.00	59566.00	149700	20230719	-19.17	91500	20230313	32.24	149700	-19.17	20230719	91500	32.24	20230313	149700	-19.17	20230719	91500	32.24	20230313	0.17	Y	329180	5000	4438 억	6647602	N	N	5017	N	N
6	20230927	121119	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	800	2	0.67	3372819100	28012	31.00	119200	121800	119200	156300	84300	120300	120406.23	7.49	0	-851	127300	123800	122000	118500	116700	122900	117600	4439	36000	5000	91420	100	1	88773116	107504	-30.53	2.03	12	0.03	-3966.00	59566.00	149700	20230719	-19.10	91500	20230313	32.35	149700	-19.10	20230719	91500	32.35	20230313	149700	-19.10	20230719	91500	32.35	20230313	0.17	Y	329180	5000	4438 억	6647602	N	N	5017	N	N
7	20230927	111131	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120600	300	2	0.25	2969483400	24672	27.30	119200	121800	119200	156300	84300	120300	120358.44	7.49	0	-877	127300	123800	122000	118500	116700	122900	117600	4439	36000	5000	91420	100	1	88773116	107060	-30.41	2.02	12	0.03	-3966.00	59566.00	149700	20230719	-19.44	91500	20230313	31.80	149700	-19.44	20230719	91500	31.80	20230313	149700	-19.44	20230719	91500	31.80	20230313	0.17	Y	329180	5000	4438 억	6647602	N	N	5017	N	N
8	20230927	101124	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119500	-800	5	-0.67	2523466600	20971	23.21	119200	121800	119200	156300	84300	120300	120331.25	7.49	0	-690	127300	123800	122000	118500	116700	122900	117600	4439	36000	5000	91420	100	1	88773116	106084	-30.13	2.01	12	0.02	-3966.00	59566.00	149700	20230719	-20.17	91500	20230313	30.60	149700	-20.17	20230719	91500	30.60	20230313	149700	-20.17	20230719	91500	30.60	20230313	0.17	Y	329180	5000	4438 억	6647602	N	N	5017	N	N
9	20230927	091144	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121500	1200	2	1.00	538586600	4464	4.94	119200	121800	119200	156300	84300	120300	120651.20	7.49	0	1376	127300	123800	122000	118500	116700	122900	117600	4439	36000	5000	91420	100	1	88773116	107859	-30.64	2.04	12	0.01	-3966.00	59566.00	149700	20230719	-18.84	91500	20230313	32.79	149700	-18.84	20230719	91500	32.79	20230313	149700	-18.84	20230719	91500	32.79	20230313	0.17	Y	329180	5000	4438 억	6647602	N	N	5017	N	N
10	20230926	161122	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120300	-3800	5	-3.06	10945488400	89946	171.40	123500	125500	120200	161300	86900	124100	121695.62	7.49	0	694	128700	126400	125000	122700	121300	125700	122000	4439	37200	5000	94310	100	1	88773116	106794	-30.33	2.02	12	0.10	-3966.00	59566.00	149700	20230719	-19.64	91500	20230313	31.48	149700	-19.64	20230719	91500	31.48	20230313	149700	-19.64	20230719	91500	31.48	20230313	0.17	Y	329180	5000	4438 억	6644897	N	N	5017	N	N
11	20230926	151121	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120700	-3400	5	-2.74	9955224700	81719	155.72	123500	125500	120200	161300	86900	124100	121822.64	7.49	0	2828	128700	126400	125000	122700	121300	125700	122000	4439	37200	5000	94310	100	1	88773116	107149	-30.43	2.03	12	0.09	-3966.00	59566.00	149700	20230719	-19.37	91500	20230313	31.91	149700	-19.37	20230719	91500	31.91	20230313	149700	-19.37	20230719	91500	31.91	20230313	0.17	Y	329180	5000	4438 억	6644897	N	N	9880	N	N
12	20230926	141113	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120700	-3400	5	-2.74	7423109400	60719	115.71	123500	125500	120600	161300	86900	124100	122253.49	7.49	0	-3073	128700	126400	125000	122700	121300	125700	122000	4439	37200	5000	94310	100	1	88773116	107149	-30.43	2.03	12	0.07	-3966.00	59566.00	149700	20230719	-19.37	91500	20230313	31.91	149700	-19.37	20230719	91500	31.91	20230313	149700	-19.37	20230719	91500	31.91	20230313	0.17	Y	329180	5000	4438 억	6644897	N	N	9880	N	N
13	20230926	131117	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121500	-2600	5	-2.10	6020522400	49139	93.64	123500	125500	121200	161300	86900	124100	122520.25	7.49	0	-3019	128700	126400	125000	122700	121300	125700	122000	4439	37200	5000	94310	100	1	88773116	107859	-30.64	2.04	12	0.06	-3966.00	59566.00	149700	20230719	-18.84	91500	20230313	32.79	149700	-18.84	20230719	91500	32.79	20230313	149700	-18.84	20230719	91500	32.79	20230313	0.17	Y	329180	5000	4438 억	6644897	N	N	9880	N	N
14	20230926	121124	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121700	-2400	5	-1.93	4839606400	39444	75.16	123500	125500	121200	161300	86900	124100	122695.63	7.49	0	-4766	128700	126400	125000	122700	121300	125700	122000	4439	37200	5000	94310	100	1	88773116	108037	-30.69	2.04	12	0.04	-3966.00	59566.00	149700	20230719	-18.70	91500	20230313	33.01	149700	-18.70	20230719	91500	33.01	20230313	149700	-18.70	20230719	91500	33.01	20230313	0.17	Y	329180	5000	4438 억	6644897	N	N	9880	N	N
15	20230926	111117	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122100	-2000	5	-1.61	3687077200	29973	57.12	123500	125500	121500	161300	86900	124100	123013.29	7.49	0	-6101	128700	126400	125000	122700	121300	125700	122000	4439	37200	5000	94310	100	1	88773116	108392	-30.79	2.05	12	0.03	-3966.00	59566.00	149700	20230719	-18.44	91500	20230313	33.44	149700	-18.44	20230719	91500	33.44	20230313	149700	-18.44	20230719	91500	33.44	20230313	0.17	Y	329180	5000	4438 억	6644897	N	N	9880	N	N
16	20230926	101119	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122600	-1500	5	-1.21	2119977900	17135	32.65	123500	125500	122200	161300	86900	124100	123722.08	7.49	0	-2269	128700	126400	125000	122700	121300	125700	122000	4439	37200	5000	94310	100	1	88773116	108836	-30.91	2.06	12	0.02	-3966.00	59566.00	149700	20230719	-18.10	91500	20230313	33.99	149700	-18.10	20230719	91500	33.99	20230313	149700	-18.10	20230719	91500	33.99	20230313	0.17	Y	329180	5000	4438 억	6644897	N	N	9880	N	N
17	20230926	091120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124700	600	2	0.48	635187900	5099	9.72	123500	125500	123500	161300	86900	124100	124571.07	7.49	0	994	128700	126400	125000	122700	121300	125700	122000	4439	37200	5000	94310	100	1	88773116	110700	-31.44	2.09	12	0.01	-3966.00	59566.00	149700	20230719	-16.70	91500	20230313	36.28	149700	-16.70	20230719	91500	36.28	20230313	149700	-16.70	20230719	91500	36.28	20230313	0.17	Y	329180	5000	4438 억	6644897	N	N	9880	N	N
18	20230925	161123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124100	-400	5	-0.32	6526324600	52341	46.73	124600	127300	123600	161800	87200	124500	124690.08	7.49	0	-9784	128700	126600	123300	121200	117900	124950	119550	4439	37300	5000	94620	100	1	88773116	110167	-31.29	2.08	12	0.06	-3966.00	59566.00	149700	20230719	-17.10	91500	20230313	35.63	149700	-17.10	20230719	91500	35.63	20230313	149700	-17.10	20230719	91500	35.63	20230313	0.17	Y	329180	5000	4438 억	6652736	N	N	9880	N	N
19	20230925	151124	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124400	-100	5	-0.08	5604041900	44914	40.10	124600	127300	123600	161800	87200	124500	124772.72	7.49	0	-9375	128700	126600	123300	121200	117900	124950	119550	4439	37300	5000	94620	100	1	88773116	110434	-31.37	2.09	12	0.05	-3966.00	59566.00	149700	20230719	-16.90	91500	20230313	35.96	149700	-16.90	20230719	91500	35.96	20230313	149700	-16.90	20230719	91500	35.96	20230313	0.17	Y	329180	5000	4438 억	6652736	N	N	9051	N	N
20	20230925	141105	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124900	400	2	0.32	4556317100	36508	32.60	124600	127300	123600	161800	87200	124500	124803.25	7.49	0	-6863	128700	126600	123300	121200	117900	124950	119550	4439	37300	5000	94620	100	1	88773116	110878	-31.49	2.10	12	0.04	-3966.00	59566.00	149700	20230719	-16.57	91500	20230313	36.50	149700	-16.57	20230719	91500	36.50	20230313	149700	-16.57	20230719	91500	36.50	20230313	0.17	Y	329180	5000	4438 억	6652736	N	N	9051	N	N
21	20230925	131112	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124300	-200	5	-0.16	3907814400	31300	27.95	124600	127300	123600	161800	87200	124500	124850.30	7.49	0	-6759	128700	126600	123300	121200	117900	124950	119550	4439	37300	5000	94620	100	1	88773116	110345	-31.34	2.09	12	0.04	-3966.00	59566.00	149700	20230719	-16.97	91500	20230313	35.85	149700	-16.97	20230719	91500	35.85	20230313	149700	-16.97	20230719	91500	35.85	20230313	0.17	Y	329180	5000	4438 억	6652736	N	N	9051	N	N
22	20230925	121117	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124000	-500	5	-0.40	3250588300	26001	23.22	124600	127300	123600	161800	87200	124500	125017.82	7.49	0	-5888	128700	126600	123300	121200	117900	124950	119550	4439	37300	5000	94620	100	1	88773116	110079	-31.27	2.08	12	0.03	-3966.00	59566.00	149700	20230719	-17.17	91500	20230313	35.52	149700	-17.17	20230719	91500	35.52	20230313	149700	-17.17	20230719	91500	35.52	20230313	0.17	Y	329180	5000	4438 억	6652736	N	N	9051	N	N
23	20230925	111112	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123600	-900	5	-0.72	2418583600	19287	17.22	124600	127300	123600	161800	87200	124500	125399.68	7.49	0	-2677	128700	126600	123300	121200	117900	124950	119550	4439	37300	5000	94620	100	1	88773116	109724	-31.16	2.08	12	0.02	-3966.00	59566.00	149700	20230719	-17.43	91500	20230313	35.08	149700	-17.43	20230719	91500	35.08	20230313	149700	-17.43	20230719	91500	35.08	20230313	0.17	Y	329180	5000	4438 억	6652736	N	N	9051	N	N
24	20230925	101115	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124500	0	3	0.00	1708374900	13570	12.12	124600	127300	124200	161800	87200	124500	125893.51	7.49	0	-573	128700	126600	123300	121200	117900	124950	119550	4439	37300	5000	94620	100	1	88773116	110523	-31.39	2.09	12	0.02	-3966.00	59566.00	149700	20230719	-16.83	91500	20230313	36.07	149700	-16.83	20230719	91500	36.07	20230313	149700	-16.83	20230719	91500	36.07	20230313	0.17	Y	329180	5000	4438 억	6652736	N	N	9051	N	N
25	20230925	091110	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126900	2400	2	1.93	583055700	4604	4.11	124600	127300	124600	161800	87200	124500	126641.12	7.49	0	-234	128700	126600	123300	121200	117900	124950	119550	4439	37300	5000	94620	100	1	88773116	112653	-32.00	2.13	12	0.01	-3966.00	59566.00	149700	20230719	-15.23	91500	20230313	38.69	149700	-15.23	20230719	91500	38.69	20230313	149700	-15.23	20230719	91500	38.69	20230313	0.17	Y	329180	5000	4438 억	6652736	N	N	9051	N	N
26	20230922	161153	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124500	-1100	5	-0.88	13524655800	109330	162.51	124700	125400	120000	163200	88000	125600	123704.46	7.50	0	-30839	128400	127000	125900	124500	123400	126450	123950	4439	37600	5000	95450	100	1	88773116	110523	-31.39	2.09	12	0.12	-3966.00	59566.00	149700	20230719	-16.83	91500	20230313	36.07	149700	-16.83	20230719	91500	36.07	20230313	149700	-16.83	20230719	91500	36.07	20230313	0.17	Y	329180	5000	4438 억	6656579	N	N	9051	N	N
27	20230922	151146	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124500	-1100	5	-0.88	12952076600	104731	155.68	124700	125400	120000	163200	88000	125600	123669.94	7.50	0	-31364	128400	127000	125900	124500	123400	126450	123950	4439	37600	5000	95450	100	1	88773116	110523	-31.39	2.09	12	0.12	-3966.00	59566.00	149700	20230719	-16.83	91500	20230313	36.07	149700	-16.83	20230719	91500	36.07	20230313	149700	-16.83	20230719	91500	36.07	20230313	0.17	Y	329180	5000	4438 억	6656579	N	N	5970	N	N
28	20230922	141144	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124500	-1100	5	-0.88	11768341300	95225	141.55	124700	125400	120000	163200	88000	125600	123584.58	7.50	0	-29486	128400	127000	125900	124500	123400	126450	123950	4439	37600	5000	95450	100	1	88773116	110523	-31.39	2.09	12	0.11	-3966.00	59566.00	149700	20230719	-16.83	91500	20230313	36.07	149700	-16.83	20230719	91500	36.07	20230313	149700	-16.83	20230719	91500	36.07	20230313	0.17	Y	329180	5000	4438 억	6656579	N	N	5970	N	N
29	20230922	131032	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125300	-300	5	-0.24	10484689500	84921	126.23	124700	125400	120000	163200	88000	125600	123464.04	7.50	0	-28759	128400	127000	125900	124500	123400	126450	123950	4439	37600	5000	95450	100	1	88773116	111233	-31.59	2.10	12	0.10	-3966.00	59566.00	149700	20230719	-16.30	91500	20230313	36.94	149700	-16.30	20230719	91500	36.94	20230313	149700	-16.30	20230719	91500	36.94	20230313	0.17	Y	329180	5000	4438 억	6656579	N	N	5970	N	N
30	20230922	121030	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124600	-1000	5	-0.80	9328793400	75649	112.45	124700	125400	120000	163200	88000	125600	123316.81	7.50	0	-29612	128400	127000	125900	124500	123400	126450	123950	4439	37600	5000	95450	100	1	88773116	110611	-31.42	2.09	12	0.09	-3966.00	59566.00	149700	20230719	-16.77	91500	20230313	36.17	149700	-16.77	20230719	91500	36.17	20230313	149700	-16.77	20230719	91500	36.17	20230313	0.17	Y	329180	5000	4438 억	6656579	N	N	5970	N	N
31	20230922	111026	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123600	-2000	5	-1.59	8345871800	67730	100.68	124700	125400	120000	163200	88000	125600	123222.68	7.50	0	-29053	128400	127000	125900	124500	123400	126450	123950	4439	37600	5000	95450	100	1	88773116	109724	-31.16	2.08	12	0.08	-3966.00	59566.00	149700	20230719	-17.43	91500	20230313	35.08	149700	-17.43	20230719	91500	35.08	20230313	149700	-17.43	20230719	91500	35.08	20230313	0.17	Y	329180	5000	4438 억	6656579	N	N	5970	N	N
32	20230922	101024	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121900	-3700	5	-2.95	7517174900	60989	90.66	124700	125400	120000	163200	88000	125600	123254.60	7.50	0	-29156	128400	127000	125900	124500	123400	126450	123950	4439	37600	5000	95450	100	1	88773116	108214	-30.74	2.05	12	0.07	-3966.00	59566.00	149700	20230719	-18.57	91500	20230313	33.22	149700	-18.57	20230719	91500	33.22	20230313	149700	-18.57	20230719	91500	33.22	20230313	0.17	Y	329180	5000	4438 억	6656579	N	N	5970	N	N
33	20230922	091023	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124600	-1000	5	-0.80	962423100	7716	11.47	124700	125400	124500	163200	88000	125600	124730.83	7.50	0	-3831	128400	127000	125900	124500	123400	126450	123950	4439	37600	5000	95450	100	1	88773116	110611	-31.42	2.09	12	0.01	-3966.00	59566.00	149700	20230719	-16.77	91500	20230313	36.17	149700	-16.77	20230719	91500	36.17	20230313	149700	-16.77	20230719	91500	36.17	20230313	0.17	Y	329180	5000	4438 억	6656579	N	N	5970	N	N
34	20230921	161023	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125600	-1700	5	-1.34	8428629700	67181	192.78	126800	127300	124800	165400	89200	127300	125460.40	7.51	0	-15732	128700	128000	127000	126300	125300	128350	126650	4439	38100	5000	96740	100	1	88773116	111499	-31.67	2.11	12	0.08	-3966.00	59566.00	149700	20230719	-16.10	91500	20230313	37.27	149700	-16.10	20230719	91500	37.27	20230313	149700	-16.10	20230719	91500	37.27	20230313	0.17	Y	329180	5000	4438 억	6667020	N	N	5970	N	N
35	20230921	151012	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125400	-1900	5	-1.49	7742711900	61720	177.11	126800	127300	124800	165400	89200	127300	125447.79	7.51	0	-14345	128700	128000	127000	126300	125300	128350	126650	4439	38100	5000	96740	100	1	88773116	111321	-31.62	2.11	12	0.07	-3966.00	59566.00	149700	20230719	-16.23	91500	20230313	37.05	149700	-16.23	20230719	91500	37.05	20230313	149700	-16.23	20230719	91500	37.05	20230313	0.17	Y	329180	5000	4438 억	6667020	N	N	3446	N	N
36	20230921	141018	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125400	-1900	5	-1.49	6390907600	50946	146.19	126800	127300	124800	165400	89200	127300	125443.28	7.51	0	-11944	128700	128000	127000	126300	125300	128350	126650	4439	38100	5000	96740	100	1	88773116	111321	-31.62	2.11	12	0.06	-3966.00	59566.00	149700	20230719	-16.23	91500	20230313	37.05	149700	-16.23	20230719	91500	37.05	20230313	149700	-16.23	20230719	91500	37.05	20230313	0.17	Y	329180	5000	4438 억	6667020	N	N	3446	N	N
37	20230921	131017	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124900	-2400	5	-1.89	5410308800	43104	123.69	126800	127300	124800	165400	89200	127300	125515.90	7.51	0	-9313	128700	128000	127000	126300	125300	128350	126650	4439	38100	5000	96740	100	1	88773116	110878	-31.49	2.10	12	0.05	-3966.00	59566.00	149700	20230719	-16.57	91500	20230313	36.50	149700	-16.57	20230719	91500	36.50	20230313	149700	-16.57	20230719	91500	36.50	20230313	0.17	Y	329180	5000	4438 억	6667020	N	N	3446	N	N
38	20230921	121009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125100	-2200	5	-1.73	3866538600	30751	88.24	126800	127300	125100	165400	89200	127300	125734.97	7.51	0	-7938	128700	128000	127000	126300	125300	128350	126650	4439	38100	5000	96740	100	1	88773116	111055	-31.54	2.10	12	0.03	-3966.00	59566.00	149700	20230719	-16.43	91500	20230313	36.72	149700	-16.43	20230719	91500	36.72	20230313	149700	-16.43	20230719	91500	36.72	20230313	0.17	Y	329180	5000	4438 억	6667020	N	N	3446	N	N
39	20230921	111030	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125600	-1700	5	-1.34	3068217400	24375	69.95	126800	127300	125100	165400	89200	127300	125873.24	7.51	0	-7849	128700	128000	127000	126300	125300	128350	126650	4439	38100	5000	96740	100	1	88773116	111499	-31.67	2.11	12	0.03	-3966.00	59566.00	149700	20230719	-16.10	91500	20230313	37.27	149700	-16.10	20230719	91500	37.27	20230313	149700	-16.10	20230719	91500	37.27	20230313	0.17	Y	329180	5000	4438 억	6667020	N	N	3446	N	N
40	20230921	101008	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125600	-1700	5	-1.34	1973162000	15641	44.88	126800	127300	125400	165400	89200	127300	126150.25	7.51	0	-6868	128700	128000	127000	126300	125300	128350	126650	4439	38100	5000	96740	100	1	88773116	111499	-31.67	2.11	12	0.02	-3966.00	59566.00	149700	20230719	-16.10	91500	20230313	37.27	149700	-16.10	20230719	91500	37.27	20230313	149700	-16.10	20230719	91500	37.27	20230313	0.17	Y	329180	5000	4438 억	6667020	N	N	3446	N	N
41	20230921	091012	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126400	-900	5	-0.71	187566400	1483	4.26	126800	127300	126200	165400	89200	127300	126454.89	7.51	0	-501	128700	128000	127000	126300	125300	128350	126650	4439	38100	5000	96740	100	1	88773116	112209	-31.87	2.12	12	0.00	-3966.00	59566.00	149700	20230719	-15.56	91500	20230313	38.14	149700	-15.56	20230719	91500	38.14	20230313	149700	-15.56	20230719	91500	38.14	20230313	0.17	Y	329180	5000	4438 억	6667020	N	N	3446	N	N
42	20230920	161021	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127300	300	2	0.24	4416610100	34793	96.23	127000	127700	126000	165100	88900	127000	126939.53	7.51	-182	17	130400	128700	127600	125900	124800	128150	125350	4439	38100	5000	96520	100	1	88773116	113008	-32.10	2.14	12	0.04	-3966.00	59566.00	149700	20230719	-14.96	91500	20230313	39.13	149700	-14.96	20230719	91500	39.13	20230313	149700	-14.96	20230719	91500	39.13	20230313	0.17	Y	329180	5000	4438 억	6665782	N	N	3446	N	N
43	20230920	150953	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127400	400	2	0.31	3913101800	30838	85.29	127000	127700	126000	165100	88900	127000	126892.20	7.51	-182	-129	130400	128700	127600	125900	124800	128150	125350	4439	38100	5000	96520	100	1	88773116	113097	-32.12	2.14	12	0.03	-3966.00	59566.00	149700	20230719	-14.90	91500	20230313	39.23	149700	-14.90	20230719	91500	39.23	20230313	149700	-14.90	20230719	91500	39.23	20230313	0.17	Y	329180	5000	4438 억	6665782	N	N	2451	N	N
44	20230920	141011	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127400	400	2	0.31	3452817500	27220	75.29	127000	127700	126000	165100	88900	127000	126848.55	7.51	-182	613	130400	128700	127600	125900	124800	128150	125350	4439	38100	5000	96520	100	1	88773116	113097	-32.12	2.14	12	0.03	-3966.00	59566.00	149700	20230719	-14.90	91500	20230313	39.23	149700	-14.90	20230719	91500	39.23	20230313	149700	-14.90	20230719	91500	39.23	20230313	0.17	Y	329180	5000	4438 억	6665782	N	N	2451	N	N
45	20230920	131005	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127600	600	2	0.47	2930690000	23125	63.96	127000	127600	126000	165100	88900	127000	126732.54	7.51	-182	836	130400	128700	127600	125900	124800	128150	125350	4439	38100	5000	96520	100	1	88773116	113274	-32.17	2.14	12	0.03	-3966.00	59566.00	149700	20230719	-14.76	91500	20230313	39.45	149700	-14.76	20230719	91500	39.45	20230313	149700	-14.76	20230719	91500	39.45	20230313	0.17	Y	329180	5000	4438 억	6665782	N	N	2451	N	N
46	20230920	121003	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127400	400	2	0.31	2365099300	18682	51.67	127000	127400	126000	165100	88900	127000	126597.76	7.51	-182	16	130400	128700	127600	125900	124800	128150	125350	4439	38100	5000	96520	100	1	88773116	113097	-32.12	2.14	12	0.02	-3966.00	59566.00	149700	20230719	-14.90	91500	20230313	39.23	149700	-14.90	20230719	91500	39.23	20230313	149700	-14.90	20230719	91500	39.23	20230313	0.17	Y	329180	5000	4438 억	6665782	N	N	2451	N	N
47	20230920	111009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126200	-800	5	-0.63	1764048200	13942	38.56	127000	127300	126000	165100	88900	127000	126527.63	7.51	-182	-1361	130400	128700	127600	125900	124800	128150	125350	4439	38100	5000	96520	100	1	88773116	112032	-31.82	2.12	12	0.02	-3966.00	59566.00	149700	20230719	-15.70	91500	20230313	37.92	149700	-15.70	20230719	91500	37.92	20230313	149700	-15.70	20230719	91500	37.92	20230313	0.17	Y	329180	5000	4438 억	6665782	N	N	2451	N	N
48	20230920	100948	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126400	-600	5	-0.47	1197364700	9460	26.17	127000	127300	126000	165100	88900	127000	126571.32	7.51	-182	-1056	130400	128700	127600	125900	124800	128150	125350	4439	38100	5000	96520	100	1	88773116	112209	-31.87	2.12	12	0.01	-3966.00	59566.00	149700	20230719	-15.56	91500	20230313	38.14	149700	-15.56	20230719	91500	38.14	20230313	149700	-15.56	20230719	91500	38.14	20230313	0.17	Y	329180	5000	4438 억	6665782	N	N	2451	N	N
49	20230920	091002	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126700	-300	5	-0.24	165222200	1306	3.61	127000	127000	126100	165100	88900	127000	126510.11	7.51	-182	-268	130400	128700	127600	125900	124800	128150	125350	4439	38100	5000	96520	100	1	88773116	112476	-31.95	2.13	12	0.00	-3966.00	59566.00	149700	20230719	-15.36	91500	20230313	38.47	149700	-15.36	20230719	91500	38.47	20230313	149700	-15.36	20230719	91500	38.47	20230313	0.17	Y	329180	5000	4438 억	6665782	N	N	2451	N	N
50	20230919	160957	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127000	-700	5	-0.55	4611740500	36132	101.96	127200	129300	126500	166000	89400	127700	127636.29	7.50	0	5787	130766	129232	128266	126732	125766	128750	126250	4439	38300	5000	97050	100	1	88773116	112742	-32.02	2.13	12	0.04	-3966.00	59566.00	149700	20230719	-15.16	91500	20230313	38.80	149700	-15.16	20230719	91500	38.80	20230313	149700	-15.16	20230719	91500	38.80	20230313	0.17	Y	329180	5000	4438 억	6660756	N	N	2451	N	N
51	20230919	151001	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127100	-600	5	-0.47	4281338000	33532	94.63	127200	129300	126500	166000	89400	127700	127679.17	7.50	0	5418	130766	129232	128266	126732	125766	128750	126250	4439	38300	5000	97050	100	1	88773116	112831	-32.05	2.13	12	0.04	-3966.00	59566.00	149700	20230719	-15.10	91500	20230313	38.91	149700	-15.10	20230719	91500	38.91	20230313	149700	-15.10	20230719	91500	38.91	20230313	0.17	Y	329180	5000	4438 억	6660756	N	N	3715	N	N
52	20230919	141001	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127100	-600	5	-0.47	3667628600	28699	80.99	127200	129300	126500	166000	89400	127700	127796.39	7.50	0	4427	130766	129232	128266	126732	125766	128750	126250	4439	38300	5000	97050	100	1	88773116	112831	-32.05	2.13	12	0.03	-3966.00	59566.00	149700	20230719	-15.10	91500	20230313	38.91	149700	-15.10	20230719	91500	38.91	20230313	149700	-15.10	20230719	91500	38.91	20230313	0.17	Y	329180	5000	4438 억	6660756	N	N	3715	N	N
53	20230919	130943	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127300	-400	5	-0.31	3212613600	25119	70.89	127200	129300	126500	166000	89400	127700	127895.76	7.50	0	5181	130766	129232	128266	126732	125766	128750	126250	4439	38300	5000	97050	100	1	88773116	113008	-32.10	2.14	12	0.03	-3966.00	59566.00	149700	20230719	-14.96	91500	20230313	39.13	149700	-14.96	20230719	91500	39.13	20230313	149700	-14.96	20230719	91500	39.13	20230313	0.17	Y	329180	5000	4438 억	6660756	N	N	3715	N	N
54	20230919	121000	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127800	100	2	0.08	2957195300	23117	65.24	127200	129300	126500	166000	89400	127700	127922.97	7.50	0	5480	130766	129232	128266	126732	125766	128750	126250	4439	38300	5000	97050	100	1	88773116	113452	-32.22	2.15	12	0.03	-3966.00	59566.00	149700	20230719	-14.63	91500	20230313	39.67	149700	-14.63	20230719	91500	39.67	20230313	149700	-14.63	20230719	91500	39.67	20230313	0.17	Y	329180	5000	4438 억	6660756	N	N	3715	N	N
55	20230919	111005	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128100	400	2	0.31	2550473000	19933	56.25	127200	129300	126500	166000	89400	127700	127952.29	7.50	0	5163	130766	129232	128266	126732	125766	128750	126250	4439	38300	5000	97050	100	1	88773116	113718	-32.30	2.15	12	0.02	-3966.00	59566.00	149700	20230719	-14.43	91500	20230313	40.00	149700	-14.43	20230719	91500	40.00	20230313	149700	-14.43	20230719	91500	40.00	20230313	0.17	Y	329180	5000	4438 억	6660756	N	N	3715	N	N
56	20230919	100957	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127200	-500	5	-0.39	1903549100	14854	41.92	127200	129300	126500	166000	89400	127700	128150.61	7.50	0	5471	130766	129232	128266	126732	125766	128750	126250	4439	38300	5000	97050	100	1	88773116	112919	-32.07	2.14	12	0.02	-3966.00	59566.00	149700	20230719	-15.03	91500	20230313	39.02	149700	-15.03	20230719	91500	39.02	20230313	149700	-15.03	20230719	91500	39.02	20230313	0.17	Y	329180	5000	4438 억	6660756	N	N	3715	N	N
57	20230919	090955	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127500	-200	5	-0.16	372344600	2928	8.26	127200	127600	126500	166000	89400	127700	127166.87	7.50	0	1028	130766	129232	128266	126732	125766	128750	126250	4439	38300	5000	97050	100	1	88773116	113186	-32.15	2.14	12	0.00	-3966.00	59566.00	149700	20230719	-14.83	91500	20230313	39.34	149700	-14.83	20230719	91500	39.34	20230313	149700	-14.83	20230719	91500	39.34	20230313	0.17	Y	329180	5000	4438 억	6660756	N	N	3715	N	N
58	20230918	160959	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127700	-900	5	-0.70	4526250600	35349	34.44	128600	129800	127300	167100	90100	128600	128044.74	7.51	0	-4609	132133	130366	128733	126966	125333	131250	127850	4439	38500	5000	97730	100	1	88773116	113363	-32.20	2.14	12	0.04	-3966.00	59566.00	149700	20230719	-14.70	91500	20230313	39.56	149700	-14.70	20230719	91500	39.56	20230313	149700	-14.70	20230719	91500	39.56	20230313	0.17	Y	329180	5000	4438 억	6666083	N	N	3715	N	N
59	20230918	150957	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127900	-700	5	-0.54	3861716800	30147	29.37	128600	129800	127300	167100	90100	128600	128096.22	7.51	0	-3922	132133	130366	128733	126966	125333	131250	127850	4439	38500	5000	97730	100	1	88773116	113541	-32.25	2.15	12	0.03	-3966.00	59566.00	149700	20230719	-14.56	91500	20230313	39.78	149700	-14.56	20230719	91500	39.78	20230313	149700	-14.56	20230719	91500	39.78	20230313	0.17	Y	329180	5000	4438 억	6666083	N	N	7867	N	N
60	20230918	141020	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127600	-1000	5	-0.78	3200611300	24966	24.32	128600	129800	127300	167100	90100	128600	128198.80	7.51	0	-2310	132133	130366	128733	126966	125333	131250	127850	4439	38500	5000	97730	100	1	88773116	113274	-32.17	2.14	12	0.03	-3966.00	59566.00	149700	20230719	-14.76	91500	20230313	39.45	149700	-14.76	20230719	91500	39.45	20230313	149700	-14.76	20230719	91500	39.45	20230313	0.17	Y	329180	5000	4438 억	6666083	N	N	7867	N	N
61	20230918	130954	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128000	-600	5	-0.47	2985885700	23284	22.68	128600	129800	127300	167100	90100	128600	128237.66	7.51	0	-2372	132133	130366	128733	126966	125333	131250	127850	4439	38500	5000	97730	100	1	88773116	113630	-32.27	2.15	12	0.03	-3966.00	59566.00	149700	20230719	-14.50	91500	20230313	39.89	149700	-14.50	20230719	91500	39.89	20230313	149700	-14.50	20230719	91500	39.89	20230313	0.17	Y	329180	5000	4438 억	6666083	N	N	7867	N	N
62	20230918	121003	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127600	-1000	5	-0.78	2285705300	17797	17.34	128600	129800	127600	167100	90100	128600	128432.06	7.51	0	-1186	132133	130366	128733	126966	125333	131250	127850	4439	38500	5000	97730	100	1	88773116	113274	-32.17	2.14	12	0.02	-3966.00	59566.00	149700	20230719	-14.76	91500	20230313	39.45	149700	-14.76	20230719	91500	39.45	20230313	149700	-14.76	20230719	91500	39.45	20230313	0.17	Y	329180	5000	4438 억	6666083	N	N	7867	N	N
63	20230918	110944	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128200	-400	5	-0.31	1615293600	12553	12.23	128600	129800	127800	167100	90100	128600	128677.89	7.51	0	238	132133	130366	128733	126966	125333	131250	127850	4439	38500	5000	97730	100	1	88773116	113807	-32.32	2.15	12	0.01	-3966.00	59566.00	149700	20230719	-14.36	91500	20230313	40.11	149700	-14.36	20230719	91500	40.11	20230313	149700	-14.36	20230719	91500	40.11	20230313	0.17	Y	329180	5000	4438 억	6666083	N	N	7867	N	N
64	20230918	100938	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128700	100	2	0.08	1130587200	8771	8.54	128600	129800	127800	167100	90100	128600	128900.60	7.51	0	870	132133	130366	128733	126966	125333	131250	127850	4439	38500	5000	97730	100	1	88773116	114251	-32.45	2.16	12	0.01	-3966.00	59566.00	149700	20230719	-14.03	91500	20230313	40.66	149700	-14.03	20230719	91500	40.66	20230313	149700	-14.03	20230719	91500	40.66	20230313	0.17	Y	329180	5000	4438 억	6666083	N	N	7867	N	N
65	20230918	090943	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129500	900	2	0.70	370145700	2867	2.79	128600	129800	127800	167100	90100	128600	129105.58	7.51	0	999	132133	130366	128733	126966	125333	131250	127850	4439	38500	5000	97730	100	1	88773116	114961	-32.65	2.17	12	0.00	-3966.00	59566.00	149700	20230719	-13.49	91500	20230313	41.53	149700	-13.49	20230719	91500	41.53	20230313	149700	-13.49	20230719	91500	41.53	20230313	0.17	Y	329180	5000	4438 억	6666083	N	N	7867	N	N
66	20230915	160953	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128600	1500	2	1.18	13162214600	101940	131.18	127800	130500	127100	165200	89000	127100	129117.95	7.52	0	-12605	129366	128232	126666	125532	123966	127450	124750	4439	38100	5000	96590	100	1	88773116	114162	-32.43	2.16	12	0.11	-3966.00	59566.00	149700	20230719	-14.09	91500	20230313	40.55	149700	-14.09	20230719	91500	40.55	20230313	149700	-14.09	20230719	91500	40.55	20230313	0.17	Y	329180	5000	4438 억	6679750	N	N	7867	N	N
67	20230915	150950	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128900	1800	2	1.42	10471122700	81019	104.26	127800	130500	127100	165200	89000	127100	129242.80	7.52	0	-9472	129366	128232	126666	125532	123966	127450	124750	4439	38100	5000	96590	100	1	88773116	114429	-32.50	2.16	12	0.09	-3966.00	59566.00	149700	20230719	-13.89	91500	20230313	40.87	149700	-13.89	20230719	91500	40.87	20230313	149700	-13.89	20230719	91500	40.87	20230313	0.17	Y	329180	5000	4438 억	6679750	N	N	10819	N	N
68	20230915	140955	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128700	1600	2	1.26	8988586700	69510	89.45	127800	130500	127100	165200	89000	127100	129313.58	7.52	0	-5506	129366	128232	126666	125532	123966	127450	124750	4439	38100	5000	96590	100	1	88773116	114251	-32.45	2.16	12	0.08	-3966.00	59566.00	149700	20230719	-14.03	91500	20230313	40.66	149700	-14.03	20230719	91500	40.66	20230313	149700	-14.03	20230719	91500	40.66	20230313	0.17	Y	329180	5000	4438 억	6679750	N	N	10819	N	N
69	20230915	130942	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129700	2600	2	2.05	7602067600	58790	75.65	127800	130500	127100	165200	89000	127100	129308.86	7.52	0	-483	129366	128232	126666	125532	123966	127450	124750	4439	38100	5000	96590	100	1	88773116	115139	-32.70	2.18	12	0.07	-3966.00	59566.00	149700	20230719	-13.36	91500	20230313	41.75	149700	-13.36	20230719	91500	41.75	20230313	149700	-13.36	20230719	91500	41.75	20230313	0.17	Y	329180	5000	4438 억	6679750	N	N	10819	N	N
70	20230915	120950	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130300	3200	2	2.52	6117638300	47373	60.96	127800	130500	127100	165200	89000	127100	129137.66	7.52	0	4037	129366	128232	126666	125532	123966	127450	124750	4439	38100	5000	96590	100	1	88773116	115671	-32.85	2.19	12	0.05	-3966.00	59566.00	149700	20230719	-12.96	91500	20230313	42.40	149700	-12.96	20230719	91500	42.40	20230313	149700	-12.96	20230719	91500	42.40	20230313	0.17	Y	329180	5000	4438 억	6679750	N	N	10819	N	N
71	20230915	110957	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129500	2400	2	1.89	3980095500	30949	39.83	127800	129800	127100	165200	89000	127100	128601.75	7.52	0	2133	129366	128232	126666	125532	123966	127450	124750	4439	38100	5000	96590	100	1	88773116	114961	-32.65	2.17	12	0.03	-3966.00	59566.00	149700	20230719	-13.49	91500	20230313	41.53	149700	-13.49	20230719	91500	41.53	20230313	149700	-13.49	20230719	91500	41.53	20230313	0.17	Y	329180	5000	4438 억	6679750	N	N	10819	N	N
72	20230915	100956	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128300	1200	2	0.94	2045109800	15924	20.49	127800	129100	127100	165200	89000	127100	128429.40	7.52	0	-1060	129366	128232	126666	125532	123966	127450	124750	4439	38100	5000	96590	100	1	88773116	113896	-32.35	2.15	12	0.02	-3966.00	59566.00	149700	20230719	-14.30	91500	20230313	40.22	149700	-14.30	20230719	91500	40.22	20230313	149700	-14.30	20230719	91500	40.22	20230313	0.17	Y	329180	5000	4438 억	6679750	N	N	10819	N	N
73	20230915	090944	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128900	1800	2	1.42	461702900	3609	4.64	127800	128900	127100	165200	89000	127100	127930.98	7.52	0	1008	129366	128232	126666	125532	123966	127450	124750	4439	38100	5000	96590	100	1	88773116	114429	-32.50	2.16	12	0.00	-3966.00	59566.00	149700	20230719	-13.89	91500	20230313	40.87	149700	-13.89	20230719	91500	40.87	20230313	149700	-13.89	20230719	91500	40.87	20230313	0.17	Y	329180	5000	4438 억	6679750	N	N	10819	N	N
74	20230914	160956	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127100	100	2	0.08	9799673600	77608	179.90	127700	127800	125100	165100	88900	127000	126270.73	7.54	0	-6066	128466	127732	126566	125832	124666	128100	126200	4439	38100	5000	96520	100	1	88773116	112831	-32.05	2.13	12	0.09	-3966.00	59566.00	149700	20230719	-15.10	91500	20230313	38.91	149700	-15.10	20230719	91500	38.91	20230313	149700	-15.10	20230719	91500	38.91	20230313	0.17	Y	329180	5000	4438 억	6694270	N	N	10819	N	N
75	20230914	150923	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126300	-700	5	-0.55	7570446300	60061	139.23	127700	127800	125100	165100	88900	127000	126045.96	7.54	0	-6522	128466	127732	126566	125832	124666	128100	126200	4439	38100	5000	96520	100	1	88773116	112120	-31.85	2.12	12	0.07	-3966.00	59566.00	149700	20230719	-15.63	91500	20230313	38.03	149700	-15.63	20230719	91500	38.03	20230313	149700	-15.63	20230719	91500	38.03	20230313	0.17	Y	329180	5000	4438 억	6694270	N	N	2051	N	N
76	20230914	140948	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126400	-600	5	-0.47	6175803900	49035	113.67	127700	127800	125100	165100	88900	127000	125946.85	7.54	0	-7727	128466	127732	126566	125832	124666	128100	126200	4439	38100	5000	96520	100	1	88773116	112209	-31.87	2.12	12	0.06	-3966.00	59566.00	149700	20230719	-15.56	91500	20230313	38.14	149700	-15.56	20230719	91500	38.14	20230313	149700	-15.56	20230719	91500	38.14	20230313	0.17	Y	329180	5000	4438 억	6694270	N	N	2051	N	N
77	20230914	130928	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125700	-1300	5	-1.02	5289661200	42015	97.39	127700	127800	125100	165100	88900	127000	125899.35	7.54	0	-8596	128466	127732	126566	125832	124666	128100	126200	4439	38100	5000	96520	100	1	88773116	111588	-31.69	2.11	12	0.05	-3966.00	59566.00	149700	20230719	-16.03	91500	20230313	37.38	149700	-16.03	20230719	91500	37.38	20230313	149700	-16.03	20230719	91500	37.38	20230313	0.17	Y	329180	5000	4438 억	6694270	N	N	2051	N	N
78	20230914	120936	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125600	-1400	5	-1.10	4380190700	34783	80.63	127700	127800	125100	165100	88900	127000	125929.07	7.54	0	-8934	128466	127732	126566	125832	124666	128100	126200	4439	38100	5000	96520	100	1	88773116	111499	-31.67	2.11	12	0.04	-3966.00	59566.00	149700	20230719	-16.10	91500	20230313	37.27	149700	-16.10	20230719	91500	37.27	20230313	149700	-16.10	20230719	91500	37.27	20230313	0.17	Y	329180	5000	4438 억	6694270	N	N	2051	N	N
79	20230914	110930	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126100	-900	5	-0.71	3493867200	27740	64.30	127700	127800	125100	165100	88900	127000	125950.51	7.54	0	-8668	128466	127732	126566	125832	124666	128100	126200	4439	38100	5000	96520	100	1	88773116	111943	-31.80	2.12	12	0.03	-3966.00	59566.00	149700	20230719	-15.76	91500	20230313	37.81	149700	-15.76	20230719	91500	37.81	20230313	149700	-15.76	20230719	91500	37.81	20230313	0.17	Y	329180	5000	4438 억	6694270	N	N	2051	N	N
80	20230914	100922	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125900	-1100	5	-0.87	2461363600	19550	45.32	127700	127800	125100	165100	88900	127000	125900.95	7.54	0	-8783	128466	127732	126566	125832	124666	128100	126200	4439	38100	5000	96520	100	1	88773116	111765	-31.74	2.11	12	0.02	-3966.00	59566.00	149700	20230719	-15.90	91500	20230313	37.60	149700	-15.90	20230719	91500	37.60	20230313	149700	-15.90	20230719	91500	37.60	20230313	0.17	Y	329180	5000	4438 억	6694270	N	N	2051	N	N
81	20230914	090941	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126300	-700	5	-0.55	475705700	3750	8.69	127700	127800	126300	165100	88900	127000	126854.85	7.54	0	-1582	128466	127732	126566	125832	124666	128100	126200	4439	38100	5000	96520	100	1	88773116	112120	-31.85	2.12	12	0.00	-3966.00	59566.00	149700	20230719	-15.63	91500	20230313	38.03	149700	-15.63	20230719	91500	38.03	20230313	149700	-15.63	20230719	91500	38.03	20230313	0.17	Y	329180	5000	4438 억	6694270	N	N	2051	N	N
82	20230913	160943	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127000	-200	5	-0.16	5431206300	42996	82.64	126100	127300	125400	165300	89100	127200	126317.35	7.54	0	1417	131000	129100	127800	125900	124600	128450	125250	4439	38100	5000	96670	100	1	88773116	112742	-32.02	2.13	12	0.05	-3966.00	59566.00	149700	20230719	-15.16	91500	20230313	38.80	149700	-15.16	20230719	91500	38.80	20230313	149700	-15.16	20230719	91500	38.80	20230313	0.17	Y	329180	5000	4438 억	6693184	N	N	2051	N	N
83	20230913	150936	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126700	-500	5	-0.39	4927685900	39029	75.02	126100	127300	125400	165300	89100	127200	126257.04	7.54	0	1052	131000	129100	127800	125900	124600	128450	125250	4439	38100	5000	96670	100	1	88773116	112476	-31.95	2.13	12	0.04	-3966.00	59566.00	149700	20230719	-15.36	91500	20230313	38.47	149700	-15.36	20230719	91500	38.47	20230313	149700	-15.36	20230719	91500	38.47	20230313	0.17	Y	329180	5000	4438 억	6693184	N	N	7564	N	N
84	20230913	140944	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126600	-600	5	-0.47	4247140500	33652	64.68	126100	127300	125400	165300	89100	127200	126207.67	7.54	0	-498	131000	129100	127800	125900	124600	128450	125250	4439	38100	5000	96670	100	1	88773116	112387	-31.92	2.13	12	0.04	-3966.00	59566.00	149700	20230719	-15.43	91500	20230313	38.36	149700	-15.43	20230719	91500	38.36	20230313	149700	-15.43	20230719	91500	38.36	20230313	0.17	Y	329180	5000	4438 억	6693184	N	N	7564	N	N
85	20230913	130916	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125800	-1400	5	-1.10	3621658200	28702	55.17	126100	127300	125400	165300	89100	127200	126181.39	7.54	0	-3387	131000	129100	127800	125900	124600	128450	125250	4439	38100	5000	96670	100	1	88773116	111677	-31.72	2.11	12	0.03	-3966.00	59566.00	149700	20230719	-15.97	91500	20230313	37.49	149700	-15.97	20230719	91500	37.49	20230313	149700	-15.97	20230719	91500	37.49	20230313	0.17	Y	329180	5000	4438 억	6693184	N	N	7564	N	N
86	20230913	120942	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126000	-1200	5	-0.94	3135695400	24839	47.74	126100	127300	125400	165300	89100	127200	126240.81	7.54	0	-3812	131000	129100	127800	125900	124600	128450	125250	4439	38100	5000	96670	100	1	88773116	111854	-31.77	2.12	12	0.03	-3966.00	59566.00	149700	20230719	-15.83	91500	20230313	37.70	149700	-15.83	20230719	91500	37.70	20230313	149700	-15.83	20230719	91500	37.70	20230313	0.17	Y	329180	5000	4438 억	6693184	N	N	7564	N	N
87	20230913	110941	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126100	-1100	5	-0.86	2381310400	18837	36.21	126100	127300	125900	165300	89100	127200	126416.65	7.54	0	-1395	131000	129100	127800	125900	124600	128450	125250	4439	38100	5000	96670	100	1	88773116	111943	-31.80	2.12	12	0.02	-3966.00	59566.00	149700	20230719	-15.76	91500	20230313	37.81	149700	-15.76	20230719	91500	37.81	20230313	149700	-15.76	20230719	91500	37.81	20230313	0.17	Y	329180	5000	4438 억	6693184	N	N	7564	N	N
88	20230913	100926	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126500	-700	5	-0.55	1633340600	12911	24.82	126100	127300	125900	165300	89100	127200	126507.68	7.54	0	-1103	131000	129100	127800	125900	124600	128450	125250	4439	38100	5000	96670	100	1	88773116	112298	-31.90	2.12	12	0.01	-3966.00	59566.00	149700	20230719	-15.50	91500	20230313	38.25	149700	-15.50	20230719	91500	38.25	20230313	149700	-15.50	20230719	91500	38.25	20230313	0.17	Y	329180	5000	4438 억	6693184	N	N	7564	N	N
89	20230913	090919	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126600	-600	5	-0.47	314579100	2491	4.79	126100	127000	126100	165300	89100	127200	126286.27	7.54	0	-211	131000	129100	127800	125900	124600	128450	125250	4439	38100	5000	96670	100	1	88773116	112387	-31.92	2.13	12	0.00	-3966.00	59566.00	149700	20230719	-15.43	91500	20230313	38.36	149700	-15.43	20230719	91500	38.36	20230313	149700	-15.43	20230719	91500	38.36	20230313	0.17	Y	329180	5000	4438 억	6693184	N	N	7564	N	N
90	20230912	160916	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127200	-1500	5	-1.17	6637839800	51984	50.79	129600	129700	126500	167300	90100	128700	127691.35	7.55	0	-2084	134100	131400	128200	125500	122300	132750	126850	4439	38600	5000	97810	100	1	88773116	112919	-32.07	2.14	12	0.06	-3966.00	59566.00	149700	20230719	-15.03	91500	20230313	39.02	149700	-15.03	20230719	91500	39.02	20230313	149700	-15.03	20230719	91500	39.02	20230313	0.17	Y	329180	5000	4438 억	6698797	N	N	7564	N	N
91	20230912	150927	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127000	-1700	5	-1.32	5978075300	46796	45.72	129600	129700	126500	167300	90100	128700	127747.57	7.55	0	-1916	134100	131400	128200	125500	122300	132750	126850	4439	38600	5000	97810	100	1	88773116	112742	-32.02	2.13	12	0.05	-3966.00	59566.00	149700	20230719	-15.16	91500	20230313	38.80	149700	-15.16	20230719	91500	38.80	20230313	149700	-15.16	20230719	91500	38.80	20230313	0.17	Y	329180	5000	4438 억	6698797	N	N	2755	N	N
92	20230912	140924	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127000	-1700	5	-1.32	5286312900	41358	40.40	129600	129700	126500	167300	90100	128700	127818.39	7.55	0	-3934	134100	131400	128200	125500	122300	132750	126850	4439	38600	5000	97810	100	1	88773116	112742	-32.02	2.13	12	0.05	-3966.00	59566.00	149700	20230719	-15.16	91500	20230313	38.80	149700	-15.16	20230719	91500	38.80	20230313	149700	-15.16	20230719	91500	38.80	20230313	0.17	Y	329180	5000	4438 억	6698797	N	N	2755	N	N
93	20230912	130913	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127000	-1700	5	-1.32	4442797700	34711	33.91	129600	129700	126500	167300	90100	128700	127993.94	7.55	0	-5186	134100	131400	128200	125500	122300	132750	126850	4439	38600	5000	97810	100	1	88773116	112742	-32.02	2.13	12	0.04	-3966.00	59566.00	149700	20230719	-15.16	91500	20230313	38.80	149700	-15.16	20230719	91500	38.80	20230313	149700	-15.16	20230719	91500	38.80	20230313	0.17	Y	329180	5000	4438 억	6698797	N	N	2755	N	N
94	20230912	120913	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127300	-1400	5	-1.09	3307295500	25760	25.17	129600	129700	127200	167300	90100	128700	128388.80	7.55	0	-5034	134100	131400	128200	125500	122300	132750	126850	4439	38600	5000	97810	100	1	88773116	113008	-32.10	2.14	12	0.03	-3966.00	59566.00	149700	20230719	-14.96	91500	20230313	39.13	149700	-14.96	20230719	91500	39.13	20230313	149700	-14.96	20230719	91500	39.13	20230313	0.17	Y	329180	5000	4438 억	6698797	N	N	2755	N	N
95	20230912	110918	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127300	-1400	5	-1.09	2723511800	21183	20.69	129600	129700	127300	167300	90100	128700	128570.64	7.55	0	-4172	134100	131400	128200	125500	122300	132750	126850	4439	38600	5000	97810	100	1	88773116	113008	-32.10	2.14	12	0.02	-3966.00	59566.00	149700	20230719	-14.96	91500	20230313	39.13	149700	-14.96	20230719	91500	39.13	20230313	149700	-14.96	20230719	91500	39.13	20230313	0.17	Y	329180	5000	4438 억	6698797	N	N	2755	N	N
96	20230912	100908	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128500	-200	5	-0.16	1762994000	13677	13.36	129600	129700	128100	167300	90100	128700	128902.10	7.55	0	-2981	134100	131400	128200	125500	122300	132750	126850	4439	38600	5000	97810	100	1	88773116	114073	-32.40	2.16	12	0.02	-3966.00	59566.00	149700	20230719	-14.16	91500	20230313	40.44	149700	-14.16	20230719	91500	40.44	20230313	149700	-14.16	20230719	91500	40.44	20230313	0.17	Y	329180	5000	4438 억	6698797	N	N	2755	N	N
97	20230912	090929	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128700	0	3	0.00	567972700	4407	4.31	129600	129700	128100	167300	90100	128700	128879.67	7.55	0	-1782	134100	131400	128200	125500	122300	132750	126850	4439	38600	5000	97810	100	1	88773116	114251	-32.45	2.16	12	0.00	-3966.00	59566.00	149700	20230719	-14.03	91500	20230313	40.66	149700	-14.03	20230719	91500	40.66	20230313	149700	-14.03	20230719	91500	40.66	20230313	0.17	Y	329180	5000	4438 억	6698797	N	N	2755	N	N
98	20230911	160911	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128700	3500	2	2.80	13139885100	102088	214.14	125200	130900	125000	162700	87700	125200	128711.36	7.54	0	7305	127600	126400	125400	124200	123200	125900	123700	4439	37500	5000	95150	100	1	88773116	114251	-32.45	2.16	12	0.11	-3966.00	59566.00	149700	20230719	-14.03	91500	20230313	40.66	149700	-14.03	20230719	91500	40.66	20230313	149700	-14.03	20230719	91500	40.66	20230313	0.17	Y	329180	5000	4438 억	6692302	N	N	2755	N	N
99	20230911	150914	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128600	3400	2	2.72	12408480500	96404	202.22	125200	130900	125000	162700	87700	125200	128713.34	7.54	0	9251	127600	126400	125400	124200	123200	125900	123700	4439	37500	5000	95150	100	1	88773116	114162	-32.43	2.16	12	0.11	-3966.00	59566.00	149700	20230719	-14.09	91500	20230313	40.55	149700	-14.09	20230719	91500	40.55	20230313	149700	-14.09	20230719	91500	40.55	20230313	0.17	Y	329180	5000	4438 억	6692302	N	N	5564	N	N
100	20230911	140923	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128700	3500	2	2.80	11252522800	87409	183.35	125200	130900	125000	162700	87700	125200	128734.14	7.54	0	11450	127600	126400	125400	124200	123200	125900	123700	4439	37500	5000	95150	100	1	88773116	114251	-32.45	2.16	12	0.10	-3966.00	59566.00	149700	20230719	-14.03	91500	20230313	40.66	149700	-14.03	20230719	91500	40.66	20230313	149700	-14.03	20230719	91500	40.66	20230313	0.17	Y	329180	5000	4438 억	6692302	N	N	5564	N	N
101	20230911	130856	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129000	3800	2	3.04	10350941700	80408	168.67	125200	130900	125000	162700	87700	125200	128730.25	7.54	0	10566	127600	126400	125400	124200	123200	125900	123700	4439	37500	5000	95150	100	1	88773116	114517	-32.53	2.17	12	0.09	-3966.00	59566.00	149700	20230719	-13.83	91500	20230313	40.98	149700	-13.83	20230719	91500	40.98	20230313	149700	-13.83	20230719	91500	40.98	20230313	0.17	Y	329180	5000	4438 억	6692302	N	N	5564	N	N
102	20230911	120912	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127800	2600	2	2.08	9324491200	72400	151.87	125200	130900	125000	162700	87700	125200	128791.31	7.54	0	10662	127600	126400	125400	124200	123200	125900	123700	4439	37500	5000	95150	100	1	88773116	113452	-32.22	2.15	12	0.08	-3966.00	59566.00	149700	20230719	-14.63	91500	20230313	39.67	149700	-14.63	20230719	91500	39.67	20230313	149700	-14.63	20230719	91500	39.67	20230313	0.17	Y	329180	5000	4438 억	6692302	N	N	5564	N	N
103	20230911	110855	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128700	3500	2	2.80	8139214800	63149	132.46	125200	130900	125000	162700	87700	125200	128889.05	7.54	0	13219	127600	126400	125400	124200	123200	125900	123700	4439	37500	5000	95150	100	1	88773116	114251	-32.45	2.16	12	0.07	-3966.00	59566.00	149700	20230719	-14.03	91500	20230313	40.66	149700	-14.03	20230719	91500	40.66	20230313	149700	-14.03	20230719	91500	40.66	20230313	0.17	Y	329180	5000	4438 억	6692302	N	N	5564	N	N
104	20230911	100855	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130600	5400	2	4.31	5912004400	46009	96.51	125200	130600	125000	162700	87700	125200	128496.69	7.54	0	14820	127600	126400	125400	124200	123200	125900	123700	4439	37500	5000	95150	100	1	88773116	115938	-32.93	2.19	12	0.05	-3966.00	59566.00	149700	20230719	-12.76	91500	20230313	42.73	149700	-12.76	20230719	91500	42.73	20230313	149700	-12.76	20230719	91500	42.73	20230313	0.17	Y	329180	5000	4438 억	6692302	N	N	5564	N	N
105	20230911	090854	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127000	1800	2	1.44	804603000	6369	13.36	125200	127200	125000	162700	87700	125200	126331.14	7.54	0	16	127600	126400	125400	124200	123200	125900	123700	4439	37500	5000	95150	100	1	88773116	112742	-32.02	2.13	12	0.01	-3966.00	59566.00	149700	20230719	-15.16	91500	20230313	38.80	149700	-15.16	20230719	91500	38.80	20230313	149700	-15.16	20230719	91500	38.80	20230313	0.17	Y	329180	5000	4438 억	6692302	N	N	5564	N	N
106	20230908	160916	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125200	-500	5	-0.40	5943836500	47580	69.19	126200	126600	124400	163400	88000	125700	124922.83	7.55	0	-7401	128233	126966	125733	124466	123233	127600	125100	4439	37700	5000	95530	100	1	88773116	111144	-31.57	2.10	12	0.05	-3966.00	59566.00	149700	20230719	-16.37	91500	20230313	36.83	149700	-16.37	20230719	91500	36.83	20230313	149700	-16.37	20230719	91500	36.83	20230313	0.17	Y	329180	5000	4438 억	6699411	N	N	5564	N	N
107	20230908	150916	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124900	-800	5	-0.64	5331125600	42680	62.07	126200	126600	124400	163400	88000	125700	124909.22	7.55	0	-7159	128233	126966	125733	124466	123233	127600	125100	4439	37700	5000	95530	100	1	88773116	110878	-31.49	2.10	12	0.05	-3966.00	59566.00	149700	20230719	-16.57	91500	20230313	36.50	149700	-16.57	20230719	91500	36.50	20230313	149700	-16.57	20230719	91500	36.50	20230313	0.17	Y	329180	5000	4438 억	6699411	N	N	1628	N	N
108	20230908	140907	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124800	-900	5	-0.72	3887931900	31123	45.26	126200	126600	124400	163400	88000	125700	124921.50	7.55	0	-5754	128233	126966	125733	124466	123233	127600	125100	4439	37700	5000	95530	100	1	88773116	110789	-31.47	2.10	12	0.04	-3966.00	59566.00	149700	20230719	-16.63	91500	20230313	36.39	149700	-16.63	20230719	91500	36.39	20230313	149700	-16.63	20230719	91500	36.39	20230313	0.17	Y	329180	5000	4438 억	6699411	N	N	1628	N	N
109	20230908	130916	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124600	-1100	5	-0.88	3150574000	25206	36.66	126200	126600	124400	163400	88000	125700	124993.02	7.55	0	-4457	128233	126966	125733	124466	123233	127600	125100	4439	37700	5000	95530	100	1	88773116	110611	-31.42	2.09	12	0.03	-3966.00	59566.00	149700	20230719	-16.77	91500	20230313	36.17	149700	-16.77	20230719	91500	36.17	20230313	149700	-16.77	20230719	91500	36.17	20230313	0.17	Y	329180	5000	4438 억	6699411	N	N	1628	N	N
110	20230908	120928	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124900	-800	5	-0.64	2634663900	21070	30.64	126200	126600	124400	163400	88000	125700	125043.37	7.55	0	-3011	128233	126966	125733	124466	123233	127600	125100	4439	37700	5000	95530	100	1	88773116	110878	-31.49	2.10	12	0.02	-3966.00	59566.00	149700	20230719	-16.57	91500	20230313	36.50	149700	-16.57	20230719	91500	36.50	20230313	149700	-16.57	20230719	91500	36.50	20230313	0.17	Y	329180	5000	4438 억	6699411	N	N	1628	N	N
111	20230908	110924	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125000	-700	5	-0.56	2041496100	16327	23.74	126200	126600	124400	163400	88000	125700	125038.04	7.55	0	-3244	128233	126966	125733	124466	123233	127600	125100	4439	37700	5000	95530	100	1	88773116	110966	-31.52	2.10	12	0.02	-3966.00	59566.00	149700	20230719	-16.50	91500	20230313	36.61	149700	-16.50	20230719	91500	36.61	20230313	149700	-16.50	20230719	91500	36.61	20230313	0.17	Y	329180	5000	4438 억	6699411	N	N	1628	N	N
112	20230908	100914	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124700	-1000	5	-0.80	1253322300	10007	14.55	126200	126600	124500	163400	88000	125700	125244.56	7.55	0	-3042	128233	126966	125733	124466	123233	127600	125100	4439	37700	5000	95530	100	1	88773116	110700	-31.44	2.09	12	0.01	-3966.00	59566.00	149700	20230719	-16.70	91500	20230313	36.28	149700	-16.70	20230719	91500	36.28	20230313	149700	-16.70	20230719	91500	36.28	20230313	0.17	Y	329180	5000	4438 억	6699411	N	N	1628	N	N
113	20230908	090921	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125500	-200	5	-0.16	339734900	2698	3.92	126200	126600	125200	163400	88000	125700	125921.02	7.55	0	-1064	128233	126966	125733	124466	123233	127600	125100	4439	37700	5000	95530	100	1	88773116	111410	-31.64	2.11	12	0.00	-3966.00	59566.00	149700	20230719	-16.17	91500	20230313	37.16	149700	-16.17	20230719	91500	37.16	20230313	149700	-16.17	20230719	91500	37.16	20230313	0.17	Y	329180	5000	4438 억	6699411	N	N	1628	N	N
114	20230907	160903	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125700	-1100	5	-0.87	8571459800	68363	91.46	125600	127000	124500	164800	88800	126800	125380.58	7.54	0	-596	130800	128800	127200	125200	123600	129800	126200	4439	38000	5000	96360	100	1	88773116	111588	-31.69	2.11	12	0.08	-3966.00	59566.00	149700	20230719	-16.03	91500	20230313	37.38	149700	-16.03	20230719	91500	37.38	20230313	149700	-16.03	20230719	91500	37.38	20230313	0.16	Y	329180	5000	4438 억	6696906	N	N	1628	N	N
115	20230907	150910	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125000	-1800	5	-1.42	7352871600	58655	78.48	125600	127000	124500	164800	88800	126800	125357.87	7.54	0	-720	130800	128800	127200	125200	123600	129800	126200	4439	38000	5000	96360	100	1	88773116	110966	-31.52	2.10	12	0.07	-3966.00	59566.00	149700	20230719	-16.50	91500	20230313	36.61	149700	-16.50	20230719	91500	36.61	20230313	149700	-16.50	20230719	91500	36.61	20230313	0.16	Y	329180	5000	4438 억	6696906	N	N	9747	N	N
116	20230907	140908	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125000	-1800	5	-1.42	5511710400	43893	58.73	125600	127000	124700	164800	88800	126800	125571.40	7.54	0	-6265	130800	128800	127200	125200	123600	129800	126200	4439	38000	5000	96360	100	1	88773116	110966	-31.52	2.10	12	0.05	-3966.00	59566.00	149700	20230719	-16.50	91500	20230313	36.61	149700	-16.50	20230719	91500	36.61	20230313	149700	-16.50	20230719	91500	36.61	20230313	0.16	Y	329180	5000	4438 억	6696906	N	N	9747	N	N
117	20230907	130903	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125900	-900	5	-0.71	3481684900	27690	37.05	125600	127000	125200	164800	88800	126800	125737.84	7.54	0	-3461	130800	128800	127200	125200	123600	129800	126200	4439	38000	5000	96360	100	1	88773116	111765	-31.74	2.11	12	0.03	-3966.00	59566.00	149700	20230719	-15.90	91500	20230313	37.60	149700	-15.90	20230719	91500	37.60	20230313	149700	-15.90	20230719	91500	37.60	20230313	0.16	Y	329180	5000	4438 억	6696906	N	N	9747	N	N
118	20230907	120917	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125900	-900	5	-0.71	2934435800	23347	31.24	125600	127000	125200	164800	88800	126800	125687.73	7.54	0	-3051	130800	128800	127200	125200	123600	129800	126200	4439	38000	5000	96360	100	1	88773116	111765	-31.74	2.11	12	0.03	-3966.00	59566.00	149700	20230719	-15.90	91500	20230313	37.60	149700	-15.90	20230719	91500	37.60	20230313	149700	-15.90	20230719	91500	37.60	20230313	0.16	Y	329180	5000	4438 억	6696906	N	N	9747	N	N
119	20230907	110906	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125800	-1000	5	-0.79	2477576300	19716	26.38	125600	127000	125200	164800	88800	126800	125663.00	7.54	0	-3143	130800	128800	127200	125200	123600	129800	126200	4439	38000	5000	96360	100	1	88773116	111677	-31.72	2.11	12	0.02	-3966.00	59566.00	149700	20230719	-15.97	91500	20230313	37.49	149700	-15.97	20230719	91500	37.49	20230313	149700	-15.97	20230719	91500	37.49	20230313	0.16	Y	329180	5000	4438 억	6696906	N	N	9747	N	N
120	20230907	100907	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125900	-900	5	-0.71	1790938800	14248	19.06	125600	127000	125200	164800	88800	126800	125697.25	7.54	0	-2234	130800	128800	127200	125200	123600	129800	126200	4439	38000	5000	96360	100	1	88773116	111765	-31.74	2.11	12	0.02	-3966.00	59566.00	149700	20230719	-15.90	91500	20230313	37.60	149700	-15.90	20230719	91500	37.60	20230313	149700	-15.90	20230719	91500	37.60	20230313	0.16	Y	329180	5000	4438 억	6696906	N	N	9747	N	N
121	20230907	090921	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125600	-1200	5	-0.95	435379300	3468	4.64	125600	126700	125200	164800	88800	126800	125540.44	7.54	0	-790	130800	128800	127200	125200	123600	129800	126200	4439	38000	5000	96360	100	1	88773116	111499	-31.67	2.11	12	0.00	-3966.00	59566.00	149700	20230719	-16.10	91500	20230313	37.27	149700	-16.10	20230719	91500	37.27	20230313	149700	-16.10	20230719	91500	37.27	20230313	0.16	Y	329180	5000	4438 억	6696906	N	N	9747	N	N
122	20230906	160908	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126800	400	2	0.32	9495174300	74682	66.08	126000	129200	125600	164300	88500	126400	127141.51	7.54	0	-814	130533	128466	127333	125266	124133	127900	124700	4439	37900	5000	96060	100	1	88773116	112564	-31.97	2.13	12	0.08	-3966.00	59566.00	149700	20230719	-15.30	91500	20230313	38.58	149700	-15.30	20230719	91500	38.58	20230313	149700	-15.30	20230719	91500	38.58	20230313	0.16	Y	329180	5000	4438 억	6695685	N	N	9747	N	N
123	20230906	150910	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126400	0	3	0.00	8889434400	69903	61.85	126000	129200	125600	164300	88500	126400	127168.14	7.54	0	-1077	130533	128466	127333	125266	124133	127900	124700	4439	37900	5000	96060	100	1	88773116	112209	-31.87	2.12	12	0.08	-3966.00	59566.00	149700	20230719	-15.56	91500	20230313	38.14	149700	-15.56	20230719	91500	38.14	20230313	149700	-15.56	20230719	91500	38.14	20230313	0.16	Y	329180	5000	4438 억	6695685	N	N	5212	N	N
124	20230906	140911	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126600	200	2	0.16	7430410700	58367	51.65	126000	129200	125600	164300	88500	126400	127305.00	7.54	0	476	130533	128466	127333	125266	124133	127900	124700	4439	37900	5000	96060	100	1	88773116	112387	-31.92	2.13	12	0.07	-3966.00	59566.00	149700	20230719	-15.43	91500	20230313	38.36	149700	-15.43	20230719	91500	38.36	20230313	149700	-15.43	20230719	91500	38.36	20230313	0.16	Y	329180	5000	4438 억	6695685	N	N	5212	N	N
125	20230906	130859	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127100	700	2	0.55	6567570800	51564	45.63	126000	129200	125600	164300	88500	126400	127367.36	7.54	0	1227	130533	128466	127333	125266	124133	127900	124700	4439	37900	5000	96060	100	1	88773116	112831	-32.05	2.13	12	0.06	-3966.00	59566.00	149700	20230719	-15.10	91500	20230313	38.91	149700	-15.10	20230719	91500	38.91	20230313	149700	-15.10	20230719	91500	38.91	20230313	0.16	Y	329180	5000	4438 억	6695685	N	N	5212	N	N
126	20230906	120911	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127000	600	2	0.47	5655267300	44385	39.27	126000	129200	125600	164300	88500	126400	127413.93	7.54	0	333	130533	128466	127333	125266	124133	127900	124700	4439	37900	5000	96060	100	1	88773116	112742	-32.02	2.13	12	0.05	-3966.00	59566.00	149700	20230719	-15.16	91500	20230313	38.80	149700	-15.16	20230719	91500	38.80	20230313	149700	-15.16	20230719	91500	38.80	20230313	0.16	Y	329180	5000	4438 억	6695685	N	N	5212	N	N
127	20230906	110919	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126600	200	2	0.16	4300479200	33703	29.82	126000	129200	125600	164300	88500	126400	127599.30	7.54	0	306	130533	128466	127333	125266	124133	127900	124700	4439	37900	5000	96060	100	1	88773116	112387	-31.92	2.13	12	0.04	-3966.00	59566.00	149700	20230719	-15.43	91500	20230313	38.36	149700	-15.43	20230719	91500	38.36	20230313	149700	-15.43	20230719	91500	38.36	20230313	0.16	Y	329180	5000	4438 억	6695685	N	N	5212	N	N
128	20230906	100855	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126700	300	2	0.24	3178199700	24851	21.99	126000	129200	125600	164300	88500	126400	127890.21	7.54	0	2939	130533	128466	127333	125266	124133	127900	124700	4439	37900	5000	96060	100	1	88773116	112476	-31.95	2.13	12	0.03	-3966.00	59566.00	149700	20230719	-15.36	91500	20230313	38.47	149700	-15.36	20230719	91500	38.47	20230313	149700	-15.36	20230719	91500	38.47	20230313	0.16	Y	329180	5000	4438 억	6695685	N	N	5212	N	N
129	20230906	090856	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128400	2000	2	1.58	819064500	6454	5.71	126000	128600	125600	164300	88500	126400	126908.04	7.54	0	1095	130533	128466	127333	125266	124133	127900	124700	4439	37900	5000	96060	100	1	88773116	113985	-32.38	2.16	12	0.01	-3966.00	59566.00	149700	20230719	-14.23	91500	20230313	40.33	149700	-14.23	20230719	91500	40.33	20230313	149700	-14.23	20230719	91500	40.33	20230313	0.16	Y	329180	5000	4438 억	6695685	N	N	5212	N	N
130	20230905	160857	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126400	-2500	5	-1.94	8628637700	67803	166.21	127900	129400	126200	167500	90300	128900	127262.66	7.54	0	-1480	130700	129800	128500	127600	126300	130250	128050	4439	38600	5000	97960	100	1	88773116	112209	-31.87	2.12	12	0.08	-3966.00	59566.00	149700	20230719	-15.56	91500	20230313	38.14	149700	-15.56	20230719	91500	38.14	20230313	149700	-15.56	20230719	91500	38.14	20230313	0.16	Y	329180	5000	4438 억	6695885	N	N	5212	N	N
131	20230905	150911	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126300	-2600	5	-2.02	8126060900	63828	156.46	127900	129400	126200	167500	90300	128900	127311.85	7.54	0	-2200	130700	129800	128500	127600	126300	130250	128050	4439	38600	5000	97960	100	1	88773116	112120	-31.85	2.12	12	0.07	-3966.00	59566.00	149700	20230719	-15.63	91500	20230313	38.03	149700	-15.63	20230719	91500	38.03	20230313	149700	-15.63	20230719	91500	38.03	20230313	0.16	Y	329180	5000	4438 억	6695885	N	N	4747	N	N
132	20230905	140909	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126500	-2400	5	-1.86	5889669900	46136	113.10	127900	129400	126400	167500	90300	128900	127658.88	7.54	0	-4283	130700	129800	128500	127600	126300	130250	128050	4439	38600	5000	97960	100	1	88773116	112298	-31.90	2.12	12	0.05	-3966.00	59566.00	149700	20230719	-15.50	91500	20230313	38.25	149700	-15.50	20230719	91500	38.25	20230313	149700	-15.50	20230719	91500	38.25	20230313	0.16	Y	329180	5000	4438 억	6695885	N	N	4747	N	N
133	20230905	130851	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128300	-600	5	-0.47	3948315600	30909	75.77	127900	129400	127200	167500	90300	128900	127740.00	7.54	0	933	130700	129800	128500	127600	126300	130250	128050	4439	38600	5000	97960	100	1	88773116	113896	-32.35	2.15	12	0.03	-3966.00	59566.00	149700	20230719	-14.30	91500	20230313	40.22	149700	-14.30	20230719	91500	40.22	20230313	149700	-14.30	20230719	91500	40.22	20230313	0.16	Y	329180	5000	4438 억	6695885	N	N	4747	N	N
134	20230905	120853	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128000	-900	5	-0.70	2848469700	22314	54.70	127900	129400	127200	167500	90300	128900	127653.93	7.54	0	-3780	130700	129800	128500	127600	126300	130250	128050	4439	38600	5000	97960	100	1	88773116	113630	-32.27	2.15	12	0.03	-3966.00	59566.00	149700	20230719	-14.50	91500	20230313	39.89	149700	-14.50	20230719	91500	39.89	20230313	149700	-14.50	20230719	91500	39.89	20230313	0.16	Y	329180	5000	4438 억	6695885	N	N	4747	N	N
135	20230905	110859	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127400	-1500	5	-1.16	2354295900	18443	45.21	127900	129400	127200	167500	90300	128900	127652.55	7.54	0	-3358	130700	129800	128500	127600	126300	130250	128050	4439	38600	5000	97960	100	1	88773116	113097	-32.12	2.14	12	0.02	-3966.00	59566.00	149700	20230719	-14.90	91500	20230313	39.23	149700	-14.90	20230719	91500	39.23	20230313	149700	-14.90	20230719	91500	39.23	20230313	0.16	Y	329180	5000	4438 억	6695885	N	N	4747	N	N
136	20230905	100847	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127500	-1400	5	-1.09	1716656700	13446	32.96	127900	129400	127200	167500	90300	128900	127670.44	7.54	0	-2913	130700	129800	128500	127600	126300	130250	128050	4439	38600	5000	97960	100	1	88773116	113186	-32.15	2.14	12	0.02	-3966.00	59566.00	149700	20230719	-14.83	91500	20230313	39.34	149700	-14.83	20230719	91500	39.34	20230313	149700	-14.83	20230719	91500	39.34	20230313	0.16	Y	329180	5000	4438 억	6695885	N	N	4747	N	N
137	20230905	090848	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127500	-1400	5	-1.09	507777000	3969	9.73	127900	129400	127400	167500	90300	128900	127935.75	7.54	0	-715	130700	129800	128500	127600	126300	130250	128050	4439	38600	5000	97960	100	1	88773116	113186	-32.15	2.14	12	0.00	-3966.00	59566.00	149700	20230719	-14.83	91500	20230313	39.34	149700	-14.83	20230719	91500	39.34	20230313	149700	-14.83	20230719	91500	39.34	20230313	0.16	Y	329180	5000	4438 억	6695885	N	N	4747	N	N
138	20230904	160843	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128900	900	2	0.70	5220700800	40698	38.04	127800	129400	127200	166400	89600	128000	128275.57	7.54	0	-6977	134866	131432	128766	125332	122666	130100	124000	4439	38400	5000	97280	100	1	88773116	114429	-32.50	2.16	12	0.05	-3966.00	59566.00	149700	20230719	-13.89	91500	20230313	40.87	149700	-13.89	20230719	91500	40.87	20230313	149700	-13.89	20230719	91500	40.87	20230313	0.16	Y	329180	5000	4438 억	6692519	N	N	4747	N	N
139	20230904	150830	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128300	300	2	0.23	4694113900	36606	34.21	127800	129400	127200	166400	89600	128000	128233.46	7.54	0	-6854	134866	131432	128766	125332	122666	130100	124000	4439	38400	5000	97280	100	1	88773116	113896	-32.35	2.15	12	0.04	-3966.00	59566.00	149700	20230719	-14.30	91500	20230313	40.22	149700	-14.30	20230719	91500	40.22	20230313	149700	-14.30	20230719	91500	40.22	20230313	0.16	Y	329180	5000	4438 억	6692519	N	N	11735	N	N
140	20230904	140829	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128700	700	2	0.55	4087569800	31888	29.80	127800	129400	127200	166400	89600	128000	128185.20	7.54	0	-5074	134866	131432	128766	125332	122666	130100	124000	4439	38400	5000	97280	100	1	88773116	114251	-32.45	2.16	12	0.04	-3966.00	59566.00	149700	20230719	-14.03	91500	20230313	40.66	149700	-14.03	20230719	91500	40.66	20230313	149700	-14.03	20230719	91500	40.66	20230313	0.16	Y	329180	5000	4438 억	6692519	N	N	11735	N	N
141	20230904	130841	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128400	400	2	0.31	3424525800	26730	24.98	127800	129400	127200	166400	89600	128000	128115.44	7.54	0	-4345	134866	131432	128766	125332	122666	130100	124000	4439	38400	5000	97280	100	1	88773116	113985	-32.38	2.16	12	0.03	-3966.00	59566.00	149700	20230719	-14.23	91500	20230313	40.33	149700	-14.23	20230719	91500	40.33	20230313	149700	-14.23	20230719	91500	40.33	20230313	0.16	Y	329180	5000	4438 억	6692519	N	N	11735	N	N
142	20230904	120826	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127700	-300	5	-0.23	2938528400	22935	21.43	127800	129400	127200	166400	89600	128000	128124.19	7.54	0	-4332	134866	131432	128766	125332	122666	130100	124000	4439	38400	5000	97280	100	1	88773116	113363	-32.20	2.14	12	0.03	-3966.00	59566.00	149700	20230719	-14.70	91500	20230313	39.56	149700	-14.70	20230719	91500	39.56	20230313	149700	-14.70	20230719	91500	39.56	20230313	0.16	Y	329180	5000	4438 억	6692519	N	N	11735	N	N
143	20230904	110810	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127200	-800	5	-0.62	2509130200	19565	18.29	127800	129400	127200	166400	89600	128000	128245.86	7.54	0	-2694	134866	131432	128766	125332	122666	130100	124000	4439	38400	5000	97280	100	1	88773116	112919	-32.07	2.14	12	0.02	-3966.00	59566.00	149700	20230719	-15.03	91500	20230313	39.02	149700	-15.03	20230719	91500	39.02	20230313	149700	-15.03	20230719	91500	39.02	20230313	0.16	Y	329180	5000	4438 억	6692519	N	N	11735	N	N
144	20230904	100816	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128100	100	2	0.08	1756779500	13671	12.78	127800	129400	127300	166400	89600	128000	128504.10	7.54	0	-848	134866	131432	128766	125332	122666	130100	124000	4439	38400	5000	97280	100	1	88773116	113718	-32.30	2.15	12	0.02	-3966.00	59566.00	149700	20230719	-14.43	91500	20230313	40.00	149700	-14.43	20230719	91500	40.00	20230313	149700	-14.43	20230719	91500	40.00	20230313	0.16	Y	329180	5000	4438 억	6692519	N	N	11735	N	N
145	20230904	090828	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128500	500	2	0.39	500020800	3903	3.65	127800	128600	127300	166400	89600	128000	128111.91	7.54	0	-408	134866	131432	128766	125332	122666	130100	124000	4439	38400	5000	97280	100	1	88773116	114073	-32.40	2.16	12	0.00	-3966.00	59566.00	149700	20230719	-14.16	91500	20230313	40.44	149700	-14.16	20230719	91500	40.44	20230313	149700	-14.16	20230719	91500	40.44	20230313	0.16	Y	329180	5000	4438 억	6692519	N	N	11735	N	N
146	20230901	160820	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128000	-2800	5	-2.14	13684147200	106875	112.03	129500	132200	126100	170000	91600	130800	128038.81	7.51	0	-721	133533	132166	130833	129466	128133	131500	128800	4439	39200	5000	99400	100	1	88773116	113630	-32.27	2.15	12	0.12	-3966.00	59566.00	149700	20230719	-14.50	91500	20230313	39.89	149700	-14.50	20230719	91500	39.89	20230313	149700	-14.50	20230719	91500	39.89	20230313	0.15	Y	329180	5000	4438 억	6663399	N	N	11735	N	N
147	20230901	150833	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128000	-2800	5	-2.14	13184488200	102972	107.93	129500	132200	126100	170000	91600	130800	128039.55	7.51	0	-505	133533	132166	130833	129466	128133	131500	128800	4439	39200	5000	99400	100	1	88773116	113630	-32.27	2.15	12	0.12	-3966.00	59566.00	149700	20230719	-14.50	91500	20230313	39.89	149700	-14.50	20230719	91500	39.89	20230313	149700	-14.50	20230719	91500	39.89	20230313	0.15	Y	329180	5000	4438 억	6663399	N	N	14350	N	N
148	20230901	140832	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128100	-2700	5	-2.06	11199228400	87465	91.68	129500	132200	126100	170000	91600	130800	128042.40	7.51	0	-306	133533	132166	130833	129466	128133	131500	128800	4439	39200	5000	99400	100	1	88773116	113718	-32.30	2.15	12	0.10	-3966.00	59566.00	149700	20230719	-14.43	91500	20230313	40.00	149700	-14.43	20230719	91500	40.00	20230313	149700	-14.43	20230719	91500	40.00	20230313	0.15	Y	329180	5000	4438 억	6663399	N	N	14350	N	N
149	20230901	130806	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128000	-2800	5	-2.14	9886938500	77216	80.94	129500	132200	126100	170000	91600	130800	128042.61	7.51	0	-62	133533	132166	130833	129466	128133	131500	128800	4439	39200	5000	99400	100	1	88773116	113630	-32.27	2.15	12	0.09	-3966.00	59566.00	149700	20230719	-14.50	91500	20230313	39.89	149700	-14.50	20230719	91500	39.89	20230313	149700	-14.50	20230719	91500	39.89	20230313	0.15	Y	329180	5000	4438 억	6663399	N	N	14350	N	N
150	20230901	120818	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127200	-3600	5	-2.75	8420008200	65736	68.90	129500	132200	126100	170000	91600	130800	128088.23	7.51	0	-548	133533	132166	130833	129466	128133	131500	128800	4439	39200	5000	99400	100	1	88773116	112919	-32.07	2.14	12	0.07	-3966.00	59566.00	149700	20230719	-15.03	91500	20230313	39.02	149700	-15.03	20230719	91500	39.02	20230313	149700	-15.03	20230719	91500	39.02	20230313	0.15	Y	329180	5000	4438 억	6663399	N	N	14350	N	N
151	20230901	110817	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126600	-4200	5	-3.21	6714322800	52306	54.83	129500	132200	126100	170000	91600	130800	128366.21	7.51	0	-6398	133533	132166	130833	129466	128133	131500	128800	4439	39200	5000	99400	100	1	88773116	112387	-31.92	2.13	12	0.06	-3966.00	59566.00	149700	20230719	-15.43	91500	20230313	38.36	149700	-15.43	20230719	91500	38.36	20230313	149700	-15.43	20230719	91500	38.36	20230313	0.15	Y	329180	5000	4438 억	6663399	N	N	14350	N	N
152	20230901	100812	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128000	-2800	5	-2.14	3390997200	26149	27.41	129500	132200	128000	170000	91600	130800	129679.80	7.51	0	-8129	133533	132166	130833	129466	128133	131500	128800	4439	39200	5000	99400	100	1	88773116	113630	-32.27	2.15	12	0.03	-3966.00	59566.00	149700	20230719	-14.50	91500	20230313	39.89	149700	-14.50	20230719	91500	39.89	20230313	149700	-14.50	20230719	91500	39.89	20230313	0.15	Y	329180	5000	4438 억	6663399	N	N	14350	N	N
153	20230901	090800	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131500	700	2	0.54	487396000	3721	3.90	129500	132200	129500	170000	91600	130800	130985.22	7.51	0	-205	133533	132166	130833	129466	128133	131500	128800	4439	39200	5000	99400	100	1	88773116	116737	-33.16	2.21	12	0.00	-3966.00	59566.00	149700	20230719	-12.16	91500	20230313	43.72	149700	-12.16	20230719	91500	43.72	20230313	149700	-12.16	20230719	91500	43.72	20230313	0.15	Y	329180	5000	4438 억	6663399	N	N	14350	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History