KissMeData/005850/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37550	100	2	0.27	4774522900	127920	67.47	37800	37900	36950	48650	26250	37450	37324.21	13.36	0	-140	38983	38216	37483	36716	35983	38600	37100	232	11200	500	27710	50	1	46448520	17441	11.41	1.06	12	0.28	3290.00	35291.00	42400	20230717	-11.44	22700	20221229	65.42	42400	-11.44	20230717	22800	64.69	20230103	42400	-11.44	20230717	22700	65.42	20221229	0.54	Y	005850	500	232 억	6207439	N	N	6870	N	N
3	20230731	150211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37450	0	3	0.00	4163287050	111638	58.88	37800	37900	36950	48650	26250	37450	37292.74	13.36	0	-619	38983	38216	37483	36716	35983	38600	37100	232	11200	500	27710	50	1	46448520	17395	11.38	1.06	12	0.24	3290.00	35291.00	42400	20230717	-11.67	22700	20221229	64.98	42400	-11.67	20230717	22800	64.25	20230103	42400	-11.67	20230717	22700	64.98	20221229	0.54	Y	005850	500	232 억	6207439	N	N	16646	N	N
4	20230731	140212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37200	-250	5	-0.67	3714824650	99640	52.56	37800	37900	36950	48650	26250	37450	37282.46	13.36	0	426	38983	38216	37483	36716	35983	38600	37100	232	11200	500	27710	50	1	46448520	17279	11.31	1.05	12	0.21	3290.00	35291.00	42400	20230717	-12.26	22700	20221229	63.88	42400	-12.26	20230717	22800	63.16	20230103	42400	-12.26	20230717	22700	63.88	20221229	0.54	Y	005850	500	232 억	6207439	N	N	16646	N	N
5	20230731	130211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37250	-200	5	-0.53	3044841100	81646	43.06	37800	37900	36950	48650	26250	37450	37293.21	13.36	0	-1934	38983	38216	37483	36716	35983	38600	37100	232	11200	500	27710	50	1	46448520	17302	11.32	1.06	12	0.18	3290.00	35291.00	42400	20230717	-12.15	22700	20221229	64.10	42400	-12.15	20230717	22800	63.38	20230103	42400	-12.15	20230717	22700	64.10	20221229	0.54	Y	005850	500	232 억	6207439	N	N	16646	N	N
6	20230731	120214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37500	50	2	0.13	2630637700	70581	37.23	37800	37900	36950	48650	26250	37450	37271.19	13.36	0	-1179	38983	38216	37483	36716	35983	38600	37100	232	11200	500	27710	50	1	46448520	17418	11.40	1.06	12	0.15	3290.00	35291.00	42400	20230717	-11.56	22700	20221229	65.20	42400	-11.56	20230717	22800	64.47	20230103	42400	-11.56	20230717	22700	65.20	20221229	0.54	Y	005850	500	232 억	6207439	N	N	16646	N	N
7	20230731	110213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37500	50	2	0.13	2196895850	59014	31.13	37800	37900	36950	48650	26250	37450	37226.69	13.36	0	-2569	38983	38216	37483	36716	35983	38600	37100	232	11200	500	27710	50	1	46448520	17418	11.40	1.06	12	0.13	3290.00	35291.00	42400	20230717	-11.56	22700	20221229	65.20	42400	-11.56	20230717	22800	64.47	20230103	42400	-11.56	20230717	22700	65.20	20221229	0.54	Y	005850	500	232 억	6207439	N	N	16646	N	N
8	20230731	100213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37100	-350	5	-0.93	1284940350	34489	18.19	37800	37900	36950	48650	26250	37450	37256.53	13.36	0	-12151	38983	38216	37483	36716	35983	38600	37100	232	11200	500	27710	50	1	46448520	17232	11.28	1.05	12	0.07	3290.00	35291.00	42400	20230717	-12.50	22700	20221229	63.44	42400	-12.50	20230717	22800	62.72	20230103	42400	-12.50	20230717	22700	63.44	20221229	0.54	Y	005850	500	232 억	6207439	N	N	16646	N	N
9	20230731	090211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37650	200	2	0.53	42096100	1114	0.59	37800	37900	37650	48650	26250	37450	37788.24	13.36	0	-863	38983	38216	37483	36716	35983	38600	37100	232	11200	500	27710	50	1	46448520	17488	11.44	1.07	12	0.00	3290.00	35291.00	42400	20230717	-11.20	22700	20221229	65.86	42400	-11.20	20230717	22800	65.13	20230103	42400	-11.20	20230717	22700	65.86	20221229	0.54	Y	005850	500	232 억	6207439	N	N	16646	N	N
10	20230728	160212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37450	300	2	0.81	7096484100	188962	122.27	36800	38250	36750	48250	26050	37150	37555.39	13.38	0	-36683	39250	38200	37500	36450	35750	37850	36100	232	11100	500	27490	50	1	46448520	17395	11.38	1.06	12	0.41	3290.00	35291.00	42400	20230717	-11.67	22700	20221229	64.98	42400	-11.67	20230717	22800	64.25	20230103	42400	-11.67	20230717	22700	64.98	20221229	0.55	Y	005850	500	232 억	6213776	N	N	16646	N	N
11	20230728	150210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37550	400	2	1.08	6784558900	180644	116.89	36800	38250	36750	48250	26050	37150	37557.94	13.38	0	-35614	39250	38200	37500	36450	35750	37850	36100	232	11100	500	27490	50	1	46448520	17441	11.41	1.06	12	0.39	3290.00	35291.00	42400	20230717	-11.44	22700	20221229	65.42	42400	-11.44	20230717	22800	64.69	20230103	42400	-11.44	20230717	22700	65.42	20221229	0.55	Y	005850	500	232 억	6213776	N	N	14859	N	N
12	20230728	140211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37800	650	2	1.75	4631789900	123349	79.82	36800	38250	36750	48250	26050	37150	37550.74	13.38	0	-6439	39250	38200	37500	36450	35750	37850	36100	232	11100	500	27490	50	1	46448520	17558	11.49	1.07	12	0.27	3290.00	35291.00	42400	20230717	-10.85	22700	20221229	66.52	42400	-10.85	20230717	22800	65.79	20230103	42400	-10.85	20230717	22700	66.52	20221229	0.55	Y	005850	500	232 억	6213776	N	N	14859	N	N
13	20230728	130212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37350	200	2	0.54	3526418050	93820	60.71	36800	38250	36750	48250	26050	37150	37587.71	13.38	0	4174	39250	38200	37500	36450	35750	37850	36100	232	11100	500	27490	50	1	46448520	17349	11.35	1.06	12	0.20	3290.00	35291.00	42400	20230717	-11.91	22700	20221229	64.54	42400	-11.91	20230717	22800	63.82	20230103	42400	-11.91	20230717	22700	64.54	20221229	0.55	Y	005850	500	232 억	6213776	N	N	14859	N	N
14	20230728	120211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37550	400	2	1.08	3182171300	84622	54.76	36800	38250	36750	48250	26050	37150	37605.29	13.38	0	5741	39250	38200	37500	36450	35750	37850	36100	232	11100	500	27490	50	1	46448520	17441	11.41	1.06	12	0.18	3290.00	35291.00	42400	20230717	-11.44	22700	20221229	65.42	42400	-11.44	20230717	22800	64.69	20230103	42400	-11.44	20230717	22700	65.42	20221229	0.55	Y	005850	500	232 억	6213776	N	N	14859	N	N
15	20230728	110212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37050	-100	5	-0.27	2826072000	75083	48.58	36800	38250	36750	48250	26050	37150	37640.22	13.38	0	8464	39250	38200	37500	36450	35750	37850	36100	232	11100	500	27490	50	1	46448520	17209	11.26	1.05	12	0.16	3290.00	35291.00	42400	20230717	-12.62	22700	20221229	63.22	42400	-12.62	20230717	22800	62.50	20230103	42400	-12.62	20230717	22700	63.22	20221229	0.55	Y	005850	500	232 억	6213776	N	N	14859	N	N
16	20230728	100211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37350	200	2	0.54	2153492550	57003	36.89	36800	38250	36750	48250	26050	37150	37780.13	13.38	0	9582	39250	38200	37500	36450	35750	37850	36100	232	11100	500	27490	50	1	46448520	17349	11.35	1.06	12	0.12	3290.00	35291.00	42400	20230717	-11.91	22700	20221229	64.54	42400	-11.91	20230717	22800	63.82	20230103	42400	-11.91	20230717	22700	64.54	20221229	0.55	Y	005850	500	232 억	6213776	N	N	14859	N	N
17	20230728	090212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37100	-50	5	-0.13	124695400	3385	2.19	36800	37100	36750	48250	26050	37150	36824.16	13.38	0	440	39250	38200	37500	36450	35750	37850	36100	232	11100	500	27490	50	1	46448520	17232	11.28	1.05	12	0.01	3290.00	35291.00	42400	20230717	-12.50	22700	20221229	63.44	42400	-12.50	20230717	22800	62.72	20230103	42400	-12.50	20230717	22700	63.44	20221229	0.55	Y	005850	500	232 억	6213776	N	N	14859	N	N
18	20230727	160211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37150	-200	5	-0.54	5733182900	153932	51.65	38150	38550	36800	48550	26150	37350	37244.95	13.43	-42003	-23547	40116	38732	37666	36282	35216	38200	35750	232	11200	500	27630	50	1	46448520	17256	11.29	1.05	12	0.33	3290.00	35291.00	42400	20230717	-12.38	22700	20221229	63.66	42400	-12.38	20230717	22800	62.94	20230103	42400	-12.38	20230717	22700	63.66	20221229	0.52	Y	005850	500	232 억	6238058	N	N	14857	N	N
19	20230727	150210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37050	-300	5	-0.80	4925797000	132109	44.33	38150	38550	36800	48550	26150	37350	37285.85	13.43	-42003	-24623	40116	38732	37666	36282	35216	38200	35750	232	11200	500	27630	50	1	46448520	17209	11.26	1.05	12	0.28	3290.00	35291.00	42400	20230717	-12.62	22700	20221229	63.22	42400	-12.62	20230717	22800	62.50	20230103	42400	-12.62	20230717	22700	63.22	20221229	0.52	Y	005850	500	232 억	6238058	N	N	17551	N	N
20	20230727	140210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37000	-350	5	-0.94	4067216250	108891	36.54	38150	38550	36800	48550	26150	37350	37351.26	13.43	-42003	-21387	40116	38732	37666	36282	35216	38200	35750	232	11200	500	27630	50	1	46448520	17186	11.25	1.05	12	0.23	3290.00	35291.00	42400	20230717	-12.74	22700	20221229	63.00	42400	-12.74	20230717	22800	62.28	20230103	42400	-12.74	20230717	22700	63.00	20221229	0.52	Y	005850	500	232 억	6238058	N	N	17551	N	N
21	20230727	130211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37300	-50	5	-0.13	3482407450	93129	31.25	38150	38550	36800	48550	26150	37350	37393.38	13.43	-42003	-14363	40116	38732	37666	36282	35216	38200	35750	232	11200	500	27630	50	1	46448520	17325	11.34	1.06	12	0.20	3290.00	35291.00	42400	20230717	-12.03	22700	20221229	64.32	42400	-12.03	20230717	22800	63.60	20230103	42400	-12.03	20230717	22700	64.32	20221229	0.52	Y	005850	500	232 억	6238058	N	N	17551	N	N
22	20230727	120212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37350	0	3	0.00	2985552900	79726	26.75	38150	38550	36800	48550	26150	37350	37447.68	13.43	-42003	-12604	40116	38732	37666	36282	35216	38200	35750	232	11200	500	27630	50	1	46448520	17349	11.35	1.06	12	0.17	3290.00	35291.00	42400	20230717	-11.91	22700	20221229	64.54	42400	-11.91	20230717	22800	63.82	20230103	42400	-11.91	20230717	22700	64.54	20221229	0.52	Y	005850	500	232 억	6238058	N	N	17551	N	N
23	20230727	110210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37200	-150	5	-0.40	2336665000	62277	20.90	38150	38550	36800	48550	26150	37350	37520.54	13.43	-42003	-10427	40116	38732	37666	36282	35216	38200	35750	232	11200	500	27630	50	1	46448520	17279	11.31	1.05	12	0.13	3290.00	35291.00	42400	20230717	-12.26	22700	20221229	63.88	42400	-12.26	20230717	22800	63.16	20230103	42400	-12.26	20230717	22700	63.88	20221229	0.52	Y	005850	500	232 억	6238058	N	N	17551	N	N
24	20230727	100211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36900	-450	5	-1.20	1794031050	47621	15.98	38150	38550	36850	48550	26150	37350	37673.18	13.43	-42003	-7230	40116	38732	37666	36282	35216	38200	35750	232	11200	500	27630	50	1	46448520	17140	11.22	1.05	12	0.10	3290.00	35291.00	42400	20230717	-12.97	22700	20221229	62.56	42400	-12.97	20230717	22800	61.84	20230103	42400	-12.97	20230717	22700	62.56	20221229	0.52	Y	005850	500	232 억	6238058	N	N	17551	N	N
25	20230727	090212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38150	800	2	2.14	132593750	3480	1.17	38150	38200	37950	48550	26150	37350	38103.82	13.43	-42003	-305	40116	38732	37666	36282	35216	38200	35750	232	11200	500	27630	50	1	46448520	17720	11.60	1.08	12	0.01	3290.00	35291.00	42400	20230717	-10.02	22700	20221229	68.06	42400	-10.02	20230717	22800	67.32	20230103	42400	-10.02	20230717	22700	68.06	20221229	0.52	Y	005850	500	232 억	6238058	N	N	17551	N	N
26	20230726	160209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37350	-1650	5	-4.23	11108104550	297627	142.04	39050	39050	36600	50700	27300	39000	37322.23	13.52	0	-59496	40300	39650	38700	38050	37100	39975	38375	232	11700	500	28860	50	1	46448520	17349	11.35	1.06	12	0.64	3290.00	35291.00	42400	20230717	-11.91	22700	20221229	64.54	42400	-11.91	20230717	22800	63.82	20230103	42400	-11.91	20230717	22700	64.54	20221229	0.50	Y	005850	500	232 억	6280061	N	N	17551	N	N
27	20230726	150211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37550	-1450	5	-3.72	9855839750	264062	126.02	39050	39050	36600	50700	27300	39000	37323.96	13.52	0	-62662	40300	39650	38700	38050	37100	39975	38375	232	11700	500	28860	50	1	46448520	17441	11.41	1.06	12	0.57	3290.00	35291.00	42400	20230717	-11.44	22700	20221229	65.42	42400	-11.44	20230717	22800	64.69	20230103	42400	-11.44	20230717	22700	65.42	20221229	0.50	Y	005850	500	232 억	6280061	N	N	4293	N	N
28	20230726	140211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37250	-1750	5	-4.49	8082934400	216698	103.42	39050	39050	36600	50700	27300	39000	37300.46	13.52	0	-45181	40300	39650	38700	38050	37100	39975	38375	232	11700	500	28860	50	1	46448520	17302	11.32	1.06	12	0.47	3290.00	35291.00	42400	20230717	-12.15	22700	20221229	64.10	42400	-12.15	20230717	22800	63.38	20230103	42400	-12.15	20230717	22700	64.10	20221229	0.50	Y	005850	500	232 억	6280061	N	N	4293	N	N
29	20230726	130209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37050	-1950	5	-5.00	6568824300	175979	83.98	39050	39050	36600	50700	27300	39000	37327.32	13.52	0	-36902	40300	39650	38700	38050	37100	39975	38375	232	11700	500	28860	50	1	46448520	17209	11.26	1.05	12	0.38	3290.00	35291.00	42400	20230717	-12.62	22700	20221229	63.22	42400	-12.62	20230717	22800	62.50	20230103	42400	-12.62	20230717	22700	63.22	20221229	0.50	Y	005850	500	232 억	6280061	N	N	4293	N	N
30	20230726	120210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37300	-1700	5	-4.36	5755795250	154018	73.50	39050	39050	36600	50700	27300	39000	37370.93	13.52	0	-33079	40300	39650	38700	38050	37100	39975	38375	232	11700	500	28860	50	1	46448520	17325	11.34	1.06	12	0.33	3290.00	35291.00	42400	20230717	-12.03	22700	20221229	64.32	42400	-12.03	20230717	22800	63.60	20230103	42400	-12.03	20230717	22700	64.32	20221229	0.50	Y	005850	500	232 억	6280061	N	N	4293	N	N
31	20230726	110210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37450	-1550	5	-3.97	5091503650	136224	65.01	39050	39050	36600	50700	27300	39000	37375.97	13.52	0	-32498	40300	39650	38700	38050	37100	39975	38375	232	11700	500	28860	50	1	46448520	17395	11.38	1.06	12	0.29	3290.00	35291.00	42400	20230717	-11.67	22700	20221229	64.98	42400	-11.67	20230717	22800	64.25	20230103	42400	-11.67	20230717	22700	64.98	20221229	0.50	Y	005850	500	232 억	6280061	N	N	4293	N	N
32	20230726	100210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37400	-1600	5	-4.10	3941137600	105368	50.29	39050	39050	36600	50700	27300	39000	37403.55	13.52	0	-33458	40300	39650	38700	38050	37100	39975	38375	232	11700	500	28860	50	1	46448520	17372	11.37	1.06	12	0.23	3290.00	35291.00	42400	20230717	-11.79	22700	20221229	64.76	42400	-11.79	20230717	22800	64.04	20230103	42400	-11.79	20230717	22700	64.76	20221229	0.50	Y	005850	500	232 억	6280061	N	N	4293	N	N
33	20230726	090209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37950	-1050	5	-2.69	254016950	6585	3.14	39050	39050	37900	50700	27300	39000	38575.09	13.52	0	-4740	40300	39650	38700	38050	37100	39975	38375	232	11700	500	28860	50	1	46448520	17627	11.53	1.08	12	0.01	3290.00	35291.00	42400	20230717	-10.50	22700	20221229	67.18	42400	-10.50	20230717	22800	66.45	20230103	42400	-10.50	20230717	22700	67.18	20221229	0.50	Y	005850	500	232 억	6280061	N	N	4293	N	N
34	20230725	160209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39000	1400	2	3.72	8101504000	208381	120.63	37850	39350	37750	48850	26350	37600	38878.25	13.50	0	5083	39266	38432	38016	37182	36766	38225	36975	232	11250	500	27820	50	1	46448520	18115	11.85	1.11	12	0.45	3290.00	35291.00	42400	20230717	-8.02	22700	20221229	71.81	42400	-8.02	20230717	22800	71.05	20230103	42400	-8.02	20230717	22700	71.81	20221229	0.51	Y	005850	500	232 억	6272793	N	N	4293	N	N
35	20230725	150207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38800	1200	2	3.19	7646386650	196686	113.86	37850	39350	37750	48850	26350	37600	38876.32	13.50	0	5889	39266	38432	38016	37182	36766	38225	36975	232	11250	500	27820	50	1	46448520	18022	11.79	1.10	12	0.42	3290.00	35291.00	42400	20230717	-8.49	22700	20221229	70.93	42400	-8.49	20230717	22800	70.18	20230103	42400	-8.49	20230717	22700	70.93	20221229	0.51	Y	005850	500	232 억	6272793	N	N	32449	N	N
36	20230725	140208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38800	1200	2	3.19	6887477050	177155	102.55	37850	39350	37750	48850	26350	37600	38878.48	13.50	0	6416	39266	38432	38016	37182	36766	38225	36975	232	11250	500	27820	50	1	46448520	18022	11.79	1.10	12	0.38	3290.00	35291.00	42400	20230717	-8.49	22700	20221229	70.93	42400	-8.49	20230717	22800	70.18	20230103	42400	-8.49	20230717	22700	70.93	20221229	0.51	Y	005850	500	232 억	6272793	N	N	32449	N	N
37	20230725	130209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39050	1450	2	3.86	6155038350	158306	91.64	37850	39350	37750	48850	26350	37600	38880.90	13.50	0	6100	39266	38432	38016	37182	36766	38225	36975	232	11250	500	27820	50	1	46448520	18138	11.87	1.11	12	0.34	3290.00	35291.00	42400	20230717	-7.90	22700	20221229	72.03	42400	-7.90	20230717	22800	71.27	20230103	42400	-7.90	20230717	22700	72.03	20221229	0.51	Y	005850	500	232 억	6272793	N	N	32449	N	N
38	20230725	120209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38900	1300	2	3.46	5451346300	140260	81.19	37850	39350	37750	48850	26350	37600	38866.30	13.50	0	4629	39266	38432	38016	37182	36766	38225	36975	232	11250	500	27820	50	1	46448520	18068	11.82	1.10	12	0.30	3290.00	35291.00	42400	20230717	-8.25	22700	20221229	71.37	42400	-8.25	20230717	22800	70.61	20230103	42400	-8.25	20230717	22700	71.37	20221229	0.51	Y	005850	500	232 억	6272793	N	N	32449	N	N
39	20230725	110209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38700	1100	2	2.93	4749010950	122157	70.71	37850	39350	37750	48850	26350	37600	38876.62	13.50	0	6164	39266	38432	38016	37182	36766	38225	36975	232	11250	500	27820	50	1	46448520	17976	11.76	1.10	12	0.26	3290.00	35291.00	42400	20230717	-8.73	22700	20221229	70.48	42400	-8.73	20230717	22800	69.74	20230103	42400	-8.73	20230717	22700	70.48	20221229	0.51	Y	005850	500	232 억	6272793	N	N	32449	N	N
40	20230725	100209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39000	1400	2	3.72	2887274300	74457	43.10	37850	39300	37750	48850	26350	37600	38778.25	13.50	0	19683	39266	38432	38016	37182	36766	38225	36975	232	11250	500	27820	50	1	46448520	18115	11.85	1.11	12	0.16	3290.00	35291.00	42400	20230717	-8.02	22700	20221229	71.81	42400	-8.02	20230717	22800	71.05	20230103	42400	-8.02	20230717	22700	71.81	20221229	0.51	Y	005850	500	232 억	6272793	N	N	32449	N	N
41	20230725	090209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38350	750	2	1.99	217888700	5729	3.32	37850	38350	37750	48850	26350	37600	38035.02	13.50	0	3432	39266	38432	38016	37182	36766	38225	36975	232	11250	500	27820	50	1	46448520	17813	11.66	1.09	12	0.01	3290.00	35291.00	42400	20230717	-9.55	22700	20221229	68.94	42400	-9.55	20230717	22800	68.20	20230103	42400	-9.55	20230717	22700	68.94	20221229	0.51	Y	005850	500	232 억	6272793	N	N	32449	N	N
42	20230724	160208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37600	-1200	5	-3.09	6513121600	171999	66.05	38850	38850	37600	50400	27200	38800	37867.66	13.51	800	-2999	40400	39600	38300	37500	36200	40000	37900	232	11600	500	28710	50	1	46448520	17465	11.43	1.07	12	0.37	3290.00	35291.00	42400	20230717	-11.32	22700	20221229	65.64	42400	-11.32	20230717	22800	64.91	20230103	42400	-11.32	20230717	22700	65.64	20221229	0.48	Y	005850	500	232 억	6276254	N	N	32416	N	N
43	20230724	150208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37700	-1100	5	-2.84	5937767900	156718	60.19	38850	38850	37600	50400	27200	38800	37887.66	13.51	800	-8916	40400	39600	38300	37500	36200	40000	37900	232	11600	500	28710	50	1	46448520	17511	11.46	1.07	12	0.34	3290.00	35291.00	42400	20230717	-11.08	22700	20221229	66.08	42400	-11.08	20230717	22800	65.35	20230103	42400	-11.08	20230717	22700	66.08	20221229	0.48	Y	005850	500	232 억	6276254	N	N	13259	N	N
44	20230724	140206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37800	-1000	5	-2.58	4842935250	127682	49.03	38850	38850	37600	50400	27200	38800	37928.99	13.51	800	-19585	40400	39600	38300	37500	36200	40000	37900	232	11600	500	28710	50	1	46448520	17558	11.49	1.07	12	0.27	3290.00	35291.00	42400	20230717	-10.85	22700	20221229	66.52	42400	-10.85	20230717	22800	65.79	20230103	42400	-10.85	20230717	22700	66.52	20221229	0.48	Y	005850	500	232 억	6276254	N	N	13259	N	N
45	20230724	130209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37750	-1050	5	-2.71	3971859550	104588	40.17	38850	38850	37600	50400	27200	38800	37975.47	13.51	800	-17627	40400	39600	38300	37500	36200	40000	37900	232	11600	500	28710	50	1	46448520	17534	11.47	1.07	12	0.23	3290.00	35291.00	42400	20230717	-10.97	22700	20221229	66.30	42400	-10.97	20230717	22800	65.57	20230103	42400	-10.97	20230717	22700	66.30	20221229	0.48	Y	005850	500	232 억	6276254	N	N	13259	N	N
46	20230724	120208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37650	-1150	5	-2.96	3363758850	88464	33.97	38850	38850	37600	50400	27200	38800	38023.18	13.51	800	-13444	40400	39600	38300	37500	36200	40000	37900	232	11600	500	28710	50	1	46448520	17488	11.44	1.07	12	0.19	3290.00	35291.00	42400	20230717	-11.20	22700	20221229	65.86	42400	-11.20	20230717	22800	65.13	20230103	42400	-11.20	20230717	22700	65.86	20221229	0.48	Y	005850	500	232 억	6276254	N	N	13259	N	N
47	20230724	110209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38150	-650	5	-1.68	1965848150	51523	19.79	38850	38850	37850	50400	27200	38800	38153.54	13.51	800	-4300	40400	39600	38300	37500	36200	40000	37900	232	11600	500	28710	50	1	46448520	17720	11.60	1.08	12	0.11	3290.00	35291.00	42400	20230717	-10.02	22700	20221229	68.06	42400	-10.02	20230717	22800	67.32	20230103	42400	-10.02	20230717	22700	68.06	20221229	0.48	Y	005850	500	232 억	6276254	N	N	13259	N	N
48	20230724	100206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38000	-800	5	-2.06	1338920400	35047	13.46	38850	38850	37850	50400	27200	38800	38201.89	13.51	800	-3525	40400	39600	38300	37500	36200	40000	37900	232	11600	500	28710	50	1	46448520	17650	11.55	1.08	12	0.08	3290.00	35291.00	42400	20230717	-10.38	22700	20221229	67.40	42400	-10.38	20230717	22800	66.67	20230103	42400	-10.38	20230717	22700	67.40	20221229	0.48	Y	005850	500	232 억	6276254	N	N	13259	N	N
49	20230724	090207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38650	-150	5	-0.39	137261750	3542	1.36	38850	38850	38600	50400	27200	38800	38751.26	13.51	800	-1375	40400	39600	38300	37500	36200	40000	37900	232	11600	500	28710	50	1	46448520	17952	11.75	1.10	12	0.01	3290.00	35291.00	42400	20230717	-8.84	22700	20221229	70.26	42400	-8.84	20230717	22800	69.52	20230103	42400	-8.84	20230717	22700	70.26	20221229	0.48	Y	005850	500	232 억	6276254	N	N	13259	N	N
50	20230721	160207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38800	850	2	2.24	9976983550	259009	154.43	37650	39100	37000	49300	26600	37950	38519.55	13.63	48	-57127	38916	38432	37966	37482	37016	38200	37250	232	11350	500	28080	50	1	46448520	18022	11.79	1.10	12	0.56	3290.00	35291.00	42400	20230717	-8.49	22700	20221229	70.93	42400	-8.49	20230717	22800	70.18	20230103	42400	-8.49	20230717	22700	70.93	20221229	0.48	Y	005850	500	232 억	6329990	N	N	13159	N	N
51	20230721	150208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38900	950	2	2.50	9529869500	247506	147.57	37650	39100	37000	49300	26600	37950	38503.69	13.63	48	-55232	38916	38432	37966	37482	37016	38200	37250	232	11350	500	28080	50	1	46448520	18068	11.82	1.10	12	0.53	3290.00	35291.00	42400	20230717	-8.25	22700	20221229	71.37	42400	-8.25	20230717	22800	70.61	20230103	42400	-8.25	20230717	22700	71.37	20221229	0.48	Y	005850	500	232 억	6329990	N	N	3807	N	N
52	20230721	140207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39000	1050	2	2.77	8267648200	215043	128.22	37650	39100	37000	49300	26600	37950	38446.59	13.63	48	-45661	38916	38432	37966	37482	37016	38200	37250	232	11350	500	28080	50	1	46448520	18115	11.85	1.11	12	0.46	3290.00	35291.00	42400	20230717	-8.02	22700	20221229	71.81	42400	-8.02	20230717	22800	71.05	20230103	42400	-8.02	20230717	22700	71.81	20221229	0.48	Y	005850	500	232 억	6329990	N	N	3807	N	N
53	20230721	130206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38950	1000	2	2.64	7121322400	185600	110.66	37650	39100	37000	49300	26600	37950	38369.30	13.63	48	-36232	38916	38432	37966	37482	37016	38200	37250	232	11350	500	28080	50	1	46448520	18092	11.84	1.10	12	0.40	3290.00	35291.00	42400	20230717	-8.14	22700	20221229	71.59	42400	-8.14	20230717	22800	70.83	20230103	42400	-8.14	20230717	22700	71.59	20221229	0.48	Y	005850	500	232 억	6329990	N	N	3807	N	N
54	20230721	120208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38800	850	2	2.24	5821951850	152237	90.77	37650	38900	37000	49300	26600	37950	38242.77	13.63	48	-25453	38916	38432	37966	37482	37016	38200	37250	232	11350	500	28080	50	1	46448520	18022	11.79	1.10	12	0.33	3290.00	35291.00	42400	20230717	-8.49	22700	20221229	70.93	42400	-8.49	20230717	22800	70.18	20230103	42400	-8.49	20230717	22700	70.93	20221229	0.48	Y	005850	500	232 억	6329990	N	N	3807	N	N
55	20230721	110207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38700	750	2	1.98	4739515950	124239	74.08	37650	38900	37000	49300	26600	37950	38148.45	13.63	48	-12590	38916	38432	37966	37482	37016	38200	37250	232	11350	500	28080	50	1	46448520	17976	11.76	1.10	12	0.27	3290.00	35291.00	42400	20230717	-8.73	22700	20221229	70.48	42400	-8.73	20230717	22800	69.74	20230103	42400	-8.73	20230717	22700	70.48	20221229	0.48	Y	005850	500	232 억	6329990	N	N	3807	N	N
56	20230721	100208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38200	250	2	0.66	2374061200	62949	37.53	37650	38300	37000	49300	26600	37950	37713.87	13.63	48	-9239	38916	38432	37966	37482	37016	38200	37250	232	11350	500	28080	50	1	46448520	17743	11.61	1.08	12	0.14	3290.00	35291.00	42400	20230717	-9.91	22700	20221229	68.28	42400	-9.91	20230717	22800	67.54	20230103	42400	-9.91	20230717	22700	68.28	20221229	0.48	Y	005850	500	232 억	6329990	N	N	3807	N	N
57	20230721	090208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37250	-700	5	-1.84	218620500	5838	3.48	37650	37800	37100	49300	26600	37950	37443.85	13.63	48	-3693	38916	38432	37966	37482	37016	38200	37250	232	11350	500	28080	50	1	46448520	17302	11.32	1.06	12	0.01	3290.00	35291.00	42400	20230717	-12.15	22700	20221229	64.10	42400	-12.15	20230717	22800	63.38	20230103	42400	-12.15	20230717	22700	64.10	20221229	0.48	Y	005850	500	232 억	6329990	N	N	3807	N	N
58	20230720	160207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37950	-650	5	-1.68	6353217300	167315	83.32	38450	38450	37500	50100	27050	38600	37971.54	13.56	0	30067	40133	39366	38783	38016	37433	39075	37725	232	11525	500	28560	50	1	46448520	17627	11.53	1.08	12	0.36	3290.00	35291.00	42400	20230717	-10.50	22700	20221229	67.18	42400	-10.50	20230717	22800	66.45	20230103	42400	-10.50	20230717	22700	67.18	20221229	0.52	Y	005850	500	232 억	6300420	N	N	3801	N	N
59	20230720	150206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37900	-700	5	-1.81	5576703650	146831	73.12	38450	38450	37500	50100	27050	38600	37980.28	13.56	0	22875	40133	39366	38783	38016	37433	39075	37725	232	11525	500	28560	50	1	46448520	17604	11.52	1.07	12	0.32	3290.00	35291.00	42400	20230717	-10.61	22700	20221229	66.96	42400	-10.61	20230717	22800	66.23	20230103	42400	-10.61	20230717	22700	66.96	20221229	0.52	Y	005850	500	232 억	6300420	N	N	8373	N	N
60	20230720	140206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38050	-550	5	-1.42	3889929500	102392	50.99	38450	38450	37500	50100	27050	38600	37990.36	13.56	0	11658	40133	39366	38783	38016	37433	39075	37725	232	11525	500	28560	50	1	46448520	17674	11.57	1.08	12	0.22	3290.00	35291.00	42400	20230717	-10.26	22700	20221229	67.62	42400	-10.26	20230717	22800	66.89	20230103	42400	-10.26	20230717	22700	67.62	20221229	0.52	Y	005850	500	232 억	6300420	N	N	8373	N	N
61	20230720	130206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38150	-450	5	-1.17	3248864850	85598	42.62	38450	38450	37500	50100	27050	38600	37954.67	13.56	0	13602	40133	39366	38783	38016	37433	39075	37725	232	11525	500	28560	50	1	46448520	17720	11.60	1.08	12	0.18	3290.00	35291.00	42400	20230717	-10.02	22700	20221229	68.06	42400	-10.02	20230717	22800	67.32	20230103	42400	-10.02	20230717	22700	68.06	20221229	0.52	Y	005850	500	232 억	6300420	N	N	8373	N	N
62	20230720	120207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37950	-650	5	-1.68	2766734900	72930	36.32	38450	38450	37500	50100	27050	38600	37936.56	13.56	0	12282	40133	39366	38783	38016	37433	39075	37725	232	11525	500	28560	50	1	46448520	17627	11.53	1.08	12	0.16	3290.00	35291.00	42400	20230717	-10.50	22700	20221229	67.18	42400	-10.50	20230717	22800	66.45	20230103	42400	-10.50	20230717	22700	67.18	20221229	0.52	Y	005850	500	232 억	6300420	N	N	8373	N	N
63	20230720	110207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37950	-650	5	-1.68	2180329200	57507	28.64	38450	38450	37500	50100	27050	38600	37913.76	13.56	0	8014	40133	39366	38783	38016	37433	39075	37725	232	11525	500	28560	50	1	46448520	17627	11.53	1.08	12	0.12	3290.00	35291.00	42400	20230717	-10.50	22700	20221229	67.18	42400	-10.50	20230717	22800	66.45	20230103	42400	-10.50	20230717	22700	67.18	20221229	0.52	Y	005850	500	232 억	6300420	N	N	8373	N	N
64	20230720	100205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38000	-600	5	-1.55	1660904550	43862	21.84	38450	38450	37500	50100	27050	38600	37866.04	13.56	0	7034	40133	39366	38783	38016	37433	39075	37725	232	11525	500	28560	50	1	46448520	17650	11.55	1.08	12	0.09	3290.00	35291.00	42400	20230717	-10.38	22700	20221229	67.40	42400	-10.38	20230717	22800	66.67	20230103	42400	-10.38	20230717	22700	67.40	20221229	0.52	Y	005850	500	232 억	6300420	N	N	8373	N	N
65	20230720	090206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37800	-800	5	-2.07	243318800	6389	3.18	38450	38450	37800	50100	27050	38600	38081.34	13.56	0	-2970	40133	39366	38783	38016	37433	39075	37725	232	11525	500	28560	50	1	46448520	17558	11.49	1.07	12	0.01	3290.00	35291.00	42400	20230717	-10.85	22700	20221229	66.52	42400	-10.85	20230717	22800	65.79	20230103	42400	-10.85	20230717	22700	66.52	20221229	0.52	Y	005850	500	232 억	6300420	N	N	8373	N	N
66	20230719	160209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38600	-350	5	-0.90	7735052950	200208	79.27	39000	39550	38200	50600	27300	38950	38635.15	13.41	0	72840	40383	39666	39133	38416	37883	40025	38775	232	11650	500	28820	50	1	46448520	17929	11.73	1.09	12	0.43	3290.00	35291.00	42400	20230717	-8.96	22700	20221229	70.04	42400	-8.96	20230717	22800	69.30	20230103	42400	-8.96	20230717	22700	70.04	20221229	0.50	Y	005850	500	232 억	6226504	N	N	8272	N	N
67	20230719	150208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38500	-450	5	-1.16	7140529650	184799	73.17	39000	39550	38200	50600	27300	38950	38639.44	13.41	0	66159	40383	39666	39133	38416	37883	40025	38775	232	11650	500	28820	50	1	46448520	17883	11.70	1.09	12	0.40	3290.00	35291.00	42400	20230717	-9.20	22700	20221229	69.60	42400	-9.20	20230717	22800	68.86	20230103	42400	-9.20	20230717	22700	69.60	20221229	0.50	Y	005850	500	232 억	6226504	N	N	16269	N	N
68	20230719	140209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38400	-550	5	-1.41	5883701750	152106	60.23	39000	39550	38200	50600	27300	38950	38681.59	13.41	0	46928	40383	39666	39133	38416	37883	40025	38775	232	11650	500	28820	50	1	46448520	17836	11.67	1.09	12	0.33	3290.00	35291.00	42400	20230717	-9.43	22700	20221229	69.16	42400	-9.43	20230717	22800	68.42	20230103	42400	-9.43	20230717	22700	69.16	20221229	0.50	Y	005850	500	232 억	6226504	N	N	16269	N	N
69	20230719	130207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38600	-350	5	-0.90	4684803450	120859	47.85	39000	39550	38400	50600	27300	38950	38762.55	13.41	0	35416	40383	39666	39133	38416	37883	40025	38775	232	11650	500	28820	50	1	46448520	17929	11.73	1.09	12	0.26	3290.00	35291.00	42400	20230717	-8.96	22700	20221229	70.04	42400	-8.96	20230717	22800	69.30	20230103	42400	-8.96	20230717	22700	70.04	20221229	0.50	Y	005850	500	232 억	6226504	N	N	16269	N	N
70	20230719	120209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38500	-450	5	-1.16	3897800650	100458	39.78	39000	39550	38400	50600	27300	38950	38800.30	13.41	0	23814	40383	39666	39133	38416	37883	40025	38775	232	11650	500	28820	50	1	46448520	17883	11.70	1.09	12	0.22	3290.00	35291.00	42400	20230717	-9.20	22700	20221229	69.60	42400	-9.20	20230717	22800	68.86	20230103	42400	-9.20	20230717	22700	69.60	20221229	0.50	Y	005850	500	232 억	6226504	N	N	16269	N	N
71	20230719	110208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38750	-200	5	-0.51	2891152750	74336	29.43	39000	39550	38550	50600	27300	38950	38893.04	13.41	0	19274	40383	39666	39133	38416	37883	40025	38775	232	11650	500	28820	50	1	46448520	17999	11.78	1.10	12	0.16	3290.00	35291.00	42400	20230717	-8.61	22700	20221229	70.70	42400	-8.61	20230717	22800	69.96	20230103	42400	-8.61	20230717	22700	70.70	20221229	0.50	Y	005850	500	232 억	6226504	N	N	16269	N	N
72	20230719	100207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39200	250	2	0.64	1953085600	50125	19.85	39000	39550	38550	50600	27300	38950	38964.30	13.41	0	12579	40383	39666	39133	38416	37883	40025	38775	232	11650	500	28820	50	1	46448520	18208	11.91	1.11	12	0.11	3290.00	35291.00	42400	20230717	-7.55	22700	20221229	72.69	42400	-7.55	20230717	22800	71.93	20230103	42400	-7.55	20230717	22700	72.69	20221229	0.50	Y	005850	500	232 억	6226504	N	N	16269	N	N
73	20230719	090208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39200	250	2	0.64	137825650	3533	1.40	39000	39300	38850	50600	27300	38950	39010.94	13.41	0	751	40383	39666	39133	38416	37883	40025	38775	232	11650	500	28820	50	1	46448520	18208	11.91	1.11	12	0.01	3290.00	35291.00	42400	20230717	-7.55	22700	20221229	72.69	42400	-7.55	20230717	22800	71.93	20230103	42400	-7.55	20230717	22700	72.69	20221229	0.50	Y	005850	500	232 억	6226504	N	N	16269	N	N
74	20230718	160208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38950	200	2	0.52	9812919700	251831	58.68	38900	39850	38600	50300	27150	38750	38966.34	13.24	0	61751	43816	41282	39866	37332	35916	40575	36625	232	11575	500	28670	50	1	46448520	18092	11.84	1.10	12	0.54	3290.00	35291.00	42400	20230717	-8.14	22700	20221229	71.59	42400	-8.14	20230717	22800	70.83	20230103	42400	-8.14	20230717	22700	71.59	20221229	0.52	Y	005850	500	232 억	6150226	N	N	16262	N	N
75	20230718	150207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38900	150	2	0.39	8916692400	228828	53.32	38900	39850	38600	50300	27150	38750	38966.79	13.24	0	63859	43816	41282	39866	37332	35916	40575	36625	232	11575	500	28670	50	1	46448520	18068	11.82	1.10	12	0.49	3290.00	35291.00	42400	20230717	-8.25	22700	20221229	71.37	42400	-8.25	20230717	22800	70.61	20230103	42400	-8.25	20230717	22700	71.37	20221229	0.52	Y	005850	500	232 억	6150226	N	N	14900	N	N
76	20230718	140206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38700	-50	5	-0.13	7247637500	185897	43.32	38900	39850	38600	50300	27150	38750	38987.39	13.24	0	43970	43816	41282	39866	37332	35916	40575	36625	232	11575	500	28670	50	1	46448520	17976	11.76	1.10	12	0.40	3290.00	35291.00	42400	20230717	-8.73	22700	20221229	70.48	42400	-8.73	20230717	22800	69.74	20230103	42400	-8.73	20230717	22700	70.48	20221229	0.52	Y	005850	500	232 억	6150226	N	N	14900	N	N
77	20230718	130207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38750	0	3	0.00	5934848850	151971	35.41	38900	39850	38650	50300	27150	38750	39052.51	13.24	0	37743	43816	41282	39866	37332	35916	40575	36625	232	11575	500	28670	50	1	46448520	17999	11.78	1.10	12	0.33	3290.00	35291.00	42400	20230717	-8.61	22700	20221229	70.70	42400	-8.61	20230717	22800	69.96	20230103	42400	-8.61	20230717	22700	70.70	20221229	0.52	Y	005850	500	232 억	6150226	N	N	14900	N	N
78	20230718	120207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38900	150	2	0.39	5115506300	130833	30.49	38900	39850	38650	50300	27150	38750	39099.52	13.24	0	32635	43816	41282	39866	37332	35916	40575	36625	232	11575	500	28670	50	1	46448520	18068	11.82	1.10	12	0.28	3290.00	35291.00	42400	20230717	-8.25	22700	20221229	71.37	42400	-8.25	20230717	22800	70.61	20230103	42400	-8.25	20230717	22700	71.37	20221229	0.52	Y	005850	500	232 억	6150226	N	N	14900	N	N
79	20230718	110207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38800	50	2	0.13	4056025400	103565	24.13	38900	39850	38700	50300	27150	38750	39164.06	13.24	0	23042	43816	41282	39866	37332	35916	40575	36625	232	11575	500	28670	50	1	46448520	18022	11.79	1.10	12	0.22	3290.00	35291.00	42400	20230717	-8.49	22700	20221229	70.93	42400	-8.49	20230717	22800	70.18	20230103	42400	-8.49	20230717	22700	70.93	20221229	0.52	Y	005850	500	232 억	6150226	N	N	14900	N	N
80	20230718	100206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39000	250	2	0.65	2566266950	65255	15.21	38900	39850	38800	50300	27150	38750	39326.77	13.24	0	13145	43816	41282	39866	37332	35916	40575	36625	232	11575	500	28670	50	1	46448520	18115	11.85	1.11	12	0.14	3290.00	35291.00	42400	20230717	-8.02	22700	20221229	71.81	42400	-8.02	20230717	22800	71.05	20230103	42400	-8.02	20230717	22700	71.81	20221229	0.52	Y	005850	500	232 억	6150226	N	N	14900	N	N
81	20230718	090205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39050	300	2	0.77	171850400	4413	1.03	38900	39100	38800	50300	27150	38750	38941.94	13.24	0	83	43816	41282	39866	37332	35916	40575	36625	232	11575	500	28670	50	1	46448520	18138	11.87	1.11	12	0.01	3290.00	35291.00	42400	20230717	-7.90	22700	20221229	72.03	42400	-7.90	20230717	22800	71.27	20230103	42400	-7.90	20230717	22700	72.03	20221229	0.52	Y	005850	500	232 억	6150226	N	N	14900	N	N
82	20230717	160207	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	38750	-1950	5	-4.79	16970272800	427469	192.73	41000	42400	38450	52900	28500	40700	39701.63	13.32	0	-38911	41900	41300	40500	39900	39100	41600	40200	232	12200	500	30110	50	1	46448520	17999	11.78	1.10	12	0.92	3290.00	35291.00	42400	20230717	-8.61	22700	20221229	70.70	42400	-8.61	20230717	22800	69.96	20230103	42400	-8.61	20230717	22700	70.70	20221229	0.48	Y	005850	500	232 억	6185354	N	N	14235	N	N
83	20230717	150206	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	38800	-1900	5	-4.67	15929007800	400618	180.63	41000	42400	38450	52900	28500	40700	39761.09	13.32	0	-46757	41900	41300	40500	39900	39100	41600	40200	232	12200	500	30110	50	1	46448520	18022	11.79	1.10	12	0.86	3290.00	35291.00	42400	20230717	-8.49	22700	20221229	70.93	42400	-8.49	20230717	22800	70.18	20230103	42400	-8.49	20230717	22700	70.93	20221229	0.48	Y	005850	500	232 억	6185354	N	N	9753	N	N
84	20230717	140207	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	38600	-2100	5	-5.16	13753427850	344562	155.35	41000	42400	38450	52900	28500	40700	39915.68	13.32	0	-70843	41900	41300	40500	39900	39100	41600	40200	232	12200	500	30110	50	1	46448520	17929	11.73	1.09	12	0.74	3290.00	35291.00	42400	20230717	-8.96	22700	20221229	70.04	42400	-8.96	20230717	22800	69.30	20230103	42400	-8.96	20230717	22700	70.04	20221229	0.48	Y	005850	500	232 억	6185354	N	N	9753	N	N
85	20230717	130205	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	38750	-1950	5	-4.79	11921691900	297134	133.97	41000	42400	38750	52900	28500	40700	40122.27	13.32	0	-72050	41900	41300	40500	39900	39100	41600	40200	232	12200	500	30110	50	1	46448520	17999	11.78	1.10	12	0.64	3290.00	35291.00	42400	20230717	-8.61	22700	20221229	70.70	42400	-8.61	20230717	22800	69.96	20230103	42400	-8.61	20230717	22700	70.70	20221229	0.48	Y	005850	500	232 억	6185354	N	N	9753	N	N
86	20230717	120207	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	38900	-1800	5	-4.42	10764559050	267381	120.55	41000	42400	38750	52900	28500	40700	40259.25	13.32	0	-65809	41900	41300	40500	39900	39100	41600	40200	232	12200	500	30110	50	1	46448520	18068	11.82	1.10	12	0.58	3290.00	35291.00	42400	20230717	-8.25	22700	20221229	71.37	42400	-8.25	20230717	22800	70.61	20230103	42400	-8.25	20230717	22700	71.37	20221229	0.48	Y	005850	500	232 억	6185354	N	N	9753	N	N
87	20230717	110206	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	39100	-1600	5	-3.93	8663763550	213440	96.23	41000	42400	39100	52900	28500	40700	40591.10	13.32	0	-61103	41900	41300	40500	39900	39100	41600	40200	232	12200	500	30110	50	1	46448520	18161	11.88	1.11	12	0.46	3290.00	35291.00	42400	20230717	-7.78	22700	20221229	72.25	42400	-7.78	20230717	22800	71.49	20230103	42400	-7.78	20230717	22700	72.25	20221229	0.48	Y	005850	500	232 억	6185354	N	N	9753	N	N
88	20230717	100206	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	40050	-650	5	-1.60	5973519650	145699	65.69	41000	42400	40000	52900	28500	40700	40999.04	13.32	0	-38213	41900	41300	40500	39900	39100	41600	40200	232	12200	500	30110	50	1	46448520	18603	12.17	1.13	12	0.31	3290.00	35291.00	42400	20230717	-5.54	22700	20221229	76.43	42400	-5.54	20230717	22800	75.66	20230103	42400	-5.54	20230717	22700	76.43	20221229	0.48	Y	005850	500	232 억	6185354	N	N	9753	N	N
89	20230717	090206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41800	1100	2	2.70	914342900	22102	9.97	41000	41800	40900	52900	28500	40700	41369.24	13.32	0	2672	41900	41300	40500	39900	39100	41600	40200	232	12200	500	30110	50	1	46448520	19415	12.71	1.18	12	0.05	3290.00	35291.00	41900	20230706	-0.24	22700	20221229	84.14	41900	-0.24	20230706	22800	83.33	20230103	41900	-0.24	20230706	22700	84.14	20221229	0.48	Y	005850	500	232 억	6185354	N	N	9753	N	N
90	20230714	160205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40700	400	2	0.99	8830980850	218758	77.36	40300	41100	39700	52300	28250	40300	40368.45	13.17	0	61644	41800	41050	40400	39650	39000	40725	39325	232	12025	500	29820	50	1	46448520	18905	12.37	1.15	12	0.47	3290.00	35291.00	41900	20230706	-2.86	22700	20221229	79.30	41900	-2.86	20230706	22800	78.51	20230103	41900	-2.86	20230706	22700	79.30	20221229	0.47	Y	005850	500	232 억	6116900	N	N	9753	N	N
91	20230714	150206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	250	2	0.62	8124236150	201366	71.21	40300	41100	39700	52300	28250	40300	40345.65	13.17	0	62408	41800	41050	40400	39650	39000	40725	39325	232	12025	500	29820	50	1	46448520	18835	12.33	1.15	12	0.43	3290.00	35291.00	41900	20230706	-3.22	22700	20221229	78.63	41900	-3.22	20230706	22800	77.85	20230103	41900	-3.22	20230706	22700	78.63	20221229	0.47	Y	005850	500	232 억	6116900	N	N	16651	N	N
92	20230714	140206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40650	350	2	0.87	6972630850	172932	61.16	40300	41100	39700	52300	28250	40300	40320.09	13.17	0	53789	41800	41050	40400	39650	39000	40725	39325	232	12025	500	29820	50	1	46448520	18881	12.36	1.15	12	0.37	3290.00	35291.00	41900	20230706	-2.98	22700	20221229	79.07	41900	-2.98	20230706	22800	78.29	20230103	41900	-2.98	20230706	22700	79.07	20221229	0.47	Y	005850	500	232 억	6116900	N	N	16651	N	N
93	20230714	130204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40400	100	2	0.25	5596024500	139017	49.16	40300	41100	39700	52300	28250	40300	40254.20	13.17	0	39485	41800	41050	40400	39650	39000	40725	39325	232	12025	500	29820	50	1	46448520	18765	12.28	1.14	12	0.30	3290.00	35291.00	41900	20230706	-3.58	22700	20221229	77.97	41900	-3.58	20230706	22800	77.19	20230103	41900	-3.58	20230706	22700	77.97	20221229	0.47	Y	005850	500	232 억	6116900	N	N	16651	N	N
94	20230714	120205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40250	-50	5	-0.12	4778244400	118768	42.00	40300	41100	39700	52300	28250	40300	40231.68	13.17	0	28267	41800	41050	40400	39650	39000	40725	39325	232	12025	500	29820	50	1	46448520	18696	12.23	1.14	12	0.26	3290.00	35291.00	41900	20230706	-3.94	22700	20221229	77.31	41900	-3.94	20230706	22800	76.54	20230103	41900	-3.94	20230706	22700	77.31	20221229	0.47	Y	005850	500	232 억	6116900	N	N	16651	N	N
95	20230714	110205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40200	-100	5	-0.25	4048784800	100588	35.57	40300	41100	39700	52300	28250	40300	40251.11	13.17	0	23232	41800	41050	40400	39650	39000	40725	39325	232	12025	500	29820	50	1	46448520	18672	12.22	1.14	12	0.22	3290.00	35291.00	41900	20230706	-4.06	22700	20221229	77.09	41900	-4.06	20230706	22800	76.32	20230103	41900	-4.06	20230706	22700	77.09	20221229	0.47	Y	005850	500	232 억	6116900	N	N	16651	N	N
96	20230714	100207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40400	100	2	0.25	3174815700	78848	27.88	40300	41100	39700	52300	28250	40300	40264.96	13.17	0	21857	41800	41050	40400	39650	39000	40725	39325	232	12025	500	29820	50	1	46448520	18765	12.28	1.14	12	0.17	3290.00	35291.00	41900	20230706	-3.58	22700	20221229	77.97	41900	-3.58	20230706	22800	77.19	20230103	41900	-3.58	20230706	22700	77.97	20221229	0.47	Y	005850	500	232 억	6116900	N	N	16651	N	N
97	20230714	090206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40800	500	2	1.24	497572550	12316	4.36	40300	40900	40200	52300	28250	40300	40401.53	13.17	0	4578	41800	41050	40400	39650	39000	40725	39325	232	12025	500	29820	50	1	46448520	18951	12.40	1.16	12	0.03	3290.00	35291.00	41900	20230706	-2.63	22700	20221229	79.74	41900	-2.63	20230706	22800	78.95	20230103	41900	-2.63	20230706	22700	79.74	20221229	0.47	Y	005850	500	232 억	6116900	N	N	16651	N	N
98	20230713	160205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40300	-550	5	-1.35	11389152500	282043	83.73	41100	41150	39750	53100	28600	40850	40380.97	13.04	0	61313	42350	41600	41100	40350	39850	41350	40100	232	12250	500	30220	50	1	46448520	18719	12.25	1.14	12	0.61	3290.00	35291.00	41900	20230706	-3.82	22700	20221229	77.53	41900	-3.82	20230706	22800	76.75	20230103	41900	-3.82	20230706	22700	77.53	20221229	0.47	Y	005850	500	232 억	6056793	N	N	16651	N	N
99	20230713	150203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40350	-500	5	-1.22	10507400500	260190	77.24	41100	41150	39750	53100	28600	40850	40383.55	13.04	0	63108	42350	41600	41100	40350	39850	41350	40100	232	12250	500	30220	50	1	46448520	18742	12.26	1.14	12	0.56	3290.00	35291.00	41900	20230706	-3.70	22700	20221229	77.75	41900	-3.70	20230706	22800	76.97	20230103	41900	-3.70	20230706	22700	77.75	20221229	0.47	Y	005850	500	232 억	6056793	N	N	16007	N	N
100	20230713	140204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40300	-550	5	-1.35	8912303500	220677	65.51	41100	41150	39750	53100	28600	40850	40386.17	13.04	0	53021	42350	41600	41100	40350	39850	41350	40100	232	12250	500	30220	50	1	46448520	18719	12.25	1.14	12	0.48	3290.00	35291.00	41900	20230706	-3.82	22700	20221229	77.53	41900	-3.82	20230706	22800	76.75	20230103	41900	-3.82	20230706	22700	77.53	20221229	0.47	Y	005850	500	232 억	6056793	N	N	16007	N	N
101	20230713	130205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	-300	5	-0.73	7963828300	197201	58.54	41100	41150	39750	53100	28600	40850	40384.29	13.04	0	47126	42350	41600	41100	40350	39850	41350	40100	232	12250	500	30220	50	1	46448520	18835	12.33	1.15	12	0.42	3290.00	35291.00	41900	20230706	-3.22	22700	20221229	78.63	41900	-3.22	20230706	22800	77.85	20230103	41900	-3.22	20230706	22700	78.63	20221229	0.47	Y	005850	500	232 억	6056793	N	N	16007	N	N
102	20230713	120203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	-300	5	-0.73	6404800750	158540	47.06	41100	41150	39750	53100	28600	40850	40398.61	13.04	0	28899	42350	41600	41100	40350	39850	41350	40100	232	12250	500	30220	50	1	46448520	18835	12.33	1.15	12	0.34	3290.00	35291.00	41900	20230706	-3.22	22700	20221229	78.63	41900	-3.22	20230706	22800	77.85	20230103	41900	-3.22	20230706	22700	78.63	20221229	0.47	Y	005850	500	232 억	6056793	N	N	16007	N	N
103	20230713	110205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40750	-100	5	-0.24	5129144300	127015	37.71	41100	41150	39750	53100	28600	40850	40382.15	13.04	0	21693	42350	41600	41100	40350	39850	41350	40100	232	12250	500	30220	50	1	46448520	18928	12.39	1.15	12	0.27	3290.00	35291.00	41900	20230706	-2.74	22700	20221229	79.52	41900	-2.74	20230706	22800	78.73	20230103	41900	-2.74	20230706	22700	79.52	20221229	0.47	Y	005850	500	232 억	6056793	N	N	16007	N	N
104	20230713	100205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40650	-200	5	-0.49	4145082400	102805	30.52	41100	41150	39750	53100	28600	40850	40319.79	13.04	0	18186	42350	41600	41100	40350	39850	41350	40100	232	12250	500	30220	50	1	46448520	18881	12.36	1.15	12	0.22	3290.00	35291.00	41900	20230706	-2.98	22700	20221229	79.07	41900	-2.98	20230706	22800	78.29	20230103	41900	-2.98	20230706	22700	79.07	20221229	0.47	Y	005850	500	232 억	6056793	N	N	16007	N	N
105	20230713	090153	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41050	200	2	0.49	196359100	4801	1.43	41100	41100	40800	53100	28600	40850	40899.75	13.04	0	1141	42350	41600	41100	40350	39850	41350	40100	232	12250	500	30220	50	1	46448520	19067	12.48	1.16	12	0.01	3290.00	35291.00	41900	20230706	-2.03	22700	20221229	80.84	41900	-2.03	20230706	22800	80.04	20230103	41900	-2.03	20230706	22700	80.84	20221229	0.47	Y	005850	500	232 억	6056793	N	N	16007	N	N
106	20230712	160203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	-100	5	-0.24	13762910200	335125	80.55	41100	41850	40600	53200	28700	40950	41068.24	13.15	0	-25133	42750	41850	40650	39750	38550	42300	40200	232	12250	500	30300	50	1	46448520	18974	12.42	1.16	12	0.72	3290.00	35291.00	41900	20230706	-2.51	22700	20221229	79.96	41900	-2.51	20230706	22800	79.17	20230103	41900	-2.51	20230706	22700	79.96	20221229	0.46	Y	005850	500	232 억	6107110	N	N	16007	N	N
107	20230712	150203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40750	-200	5	-0.49	13210659100	321599	77.30	41100	41850	40600	53200	28700	40950	41078.05	13.15	0	-25339	42750	41850	40650	39750	38550	42300	40200	232	12250	500	30300	50	1	46448520	18928	12.39	1.15	12	0.69	3290.00	35291.00	41900	20230706	-2.74	22700	20221229	79.52	41900	-2.74	20230706	22800	78.73	20230103	41900	-2.74	20230706	22700	79.52	20221229	0.46	Y	005850	500	232 억	6107110	N	N	23996	N	N
108	20230712	140202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40750	-200	5	-0.49	11626970250	282696	67.95	41100	41850	40600	53200	28700	40950	41128.88	13.15	0	-23666	42750	41850	40650	39750	38550	42300	40200	232	12250	500	30300	50	1	46448520	18928	12.39	1.15	12	0.61	3290.00	35291.00	41900	20230706	-2.74	22700	20221229	79.52	41900	-2.74	20230706	22800	78.73	20230103	41900	-2.74	20230706	22700	79.52	20221229	0.46	Y	005850	500	232 억	6107110	N	N	23996	N	N
109	20230712	130203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40900	-50	5	-0.12	10518083100	255494	61.41	41100	41850	40600	53200	28700	40950	41167.64	13.15	0	-24820	42750	41850	40650	39750	38550	42300	40200	232	12250	500	30300	50	1	46448520	18997	12.43	1.16	12	0.55	3290.00	35291.00	41900	20230706	-2.39	22700	20221229	80.18	41900	-2.39	20230706	22800	79.39	20230103	41900	-2.39	20230706	22700	80.18	20221229	0.46	Y	005850	500	232 억	6107110	N	N	23996	N	N
110	20230712	120203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41000	50	2	0.12	9612005850	233346	56.09	41100	41850	40600	53200	28700	40950	41192.08	13.15	0	-26513	42750	41850	40650	39750	38550	42300	40200	232	12250	500	30300	50	1	46448520	19044	12.46	1.16	12	0.50	3290.00	35291.00	41900	20230706	-2.15	22700	20221229	80.62	41900	-2.15	20230706	22800	79.82	20230103	41900	-2.15	20230706	22700	80.62	20221229	0.46	Y	005850	500	232 억	6107110	N	N	23996	N	N
111	20230712	110203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41200	250	2	0.61	8212464700	199331	47.91	41100	41850	40600	53200	28700	40950	41200.14	13.15	0	-29130	42750	41850	40650	39750	38550	42300	40200	232	12250	500	30300	50	1	46448520	19137	12.52	1.17	12	0.43	3290.00	35291.00	41900	20230706	-1.67	22700	20221229	81.50	41900	-1.67	20230706	22800	80.70	20230103	41900	-1.67	20230706	22700	81.50	20221229	0.46	Y	005850	500	232 억	6107110	N	N	23996	N	N
112	20230712	100204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41450	500	2	1.22	5743986550	139245	33.47	41100	41850	40600	53200	28700	40950	41250.94	13.15	0	-26722	42750	41850	40650	39750	38550	42300	40200	232	12250	500	30300	50	1	46448520	19253	12.60	1.17	12	0.30	3290.00	35291.00	41900	20230706	-1.07	22700	20221229	82.60	41900	-1.07	20230706	22800	81.80	20230103	41900	-1.07	20230706	22700	82.60	20221229	0.46	Y	005850	500	232 억	6107110	N	N	23996	N	N
113	20230712	090204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	-100	5	-0.24	294850050	7190	1.73	41100	41150	40800	53200	28700	40950	41008.38	13.15	0	-2239	42750	41850	40650	39750	38550	42300	40200	232	12250	500	30300	50	1	46448520	18974	12.42	1.16	12	0.02	3290.00	35291.00	41900	20230706	-2.51	22700	20221229	79.96	41900	-2.51	20230706	22800	79.17	20230103	41900	-2.51	20230706	22700	79.96	20221229	0.46	Y	005850	500	232 억	6107110	N	N	23996	N	N
114	20230711	160202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40950	1450	2	3.67	16933665300	414316	88.42	39450	41550	39450	51300	27650	39500	40871.10	13.12	0	16933	41500	40500	39450	38450	37400	39975	37925	232	11825	500	29230	50	1	46448520	19021	12.45	1.16	12	0.89	3290.00	35291.00	41900	20230706	-2.27	22700	20221229	80.40	41900	-2.27	20230706	22800	79.61	20230103	41900	-2.27	20230706	22700	80.40	20221229	0.45	Y	005850	500	232 억	6092818	N	N	23146	N	N
115	20230711	150201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	1350	2	3.42	16007605400	391664	83.58	39450	41550	39450	51300	27650	39500	40870.84	13.12	0	11492	41500	40500	39450	38450	37400	39975	37925	232	11825	500	29230	50	1	46448520	18974	12.42	1.16	12	0.84	3290.00	35291.00	41900	20230706	-2.51	22700	20221229	79.96	41900	-2.51	20230706	22800	79.17	20230103	41900	-2.51	20230706	22700	79.96	20221229	0.45	Y	005850	500	232 억	6092818	N	N	62662	N	N
116	20230711	140201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	1350	2	3.42	14470611400	354095	75.57	39450	41550	39450	51300	27650	39500	40866.55	13.12	0	11600	41500	40500	39450	38450	37400	39975	37925	232	11825	500	29230	50	1	46448520	18974	12.42	1.16	12	0.76	3290.00	35291.00	41900	20230706	-2.51	22700	20221229	79.96	41900	-2.51	20230706	22800	79.17	20230103	41900	-2.51	20230706	22700	79.96	20221229	0.45	Y	005850	500	232 억	6092818	N	N	62662	N	N
117	20230711	130200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	1350	2	3.42	13629780050	333506	71.17	39450	41550	39450	51300	27650	39500	40868.26	13.12	0	8253	41500	40500	39450	38450	37400	39975	37925	232	11825	500	29230	50	1	46448520	18974	12.42	1.16	12	0.72	3290.00	35291.00	41900	20230706	-2.51	22700	20221229	79.96	41900	-2.51	20230706	22800	79.17	20230103	41900	-2.51	20230706	22700	79.96	20221229	0.45	Y	005850	500	232 억	6092818	N	N	62662	N	N
118	20230711	120202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	1100	2	2.78	12945226400	316675	67.58	39450	41550	39450	51300	27650	39500	40878.68	13.12	0	6275	41500	40500	39450	38450	37400	39975	37925	232	11825	500	29230	50	1	46448520	18858	12.34	1.15	12	0.68	3290.00	35291.00	41900	20230706	-3.10	22700	20221229	78.85	41900	-3.10	20230706	22800	78.07	20230103	41900	-3.10	20230706	22700	78.85	20221229	0.45	Y	005850	500	232 억	6092818	N	N	62662	N	N
119	20230711	110203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40800	1300	2	3.29	11943457450	292081	62.33	39450	41550	39450	51300	27650	39500	40891.01	13.12	0	12176	41500	40500	39450	38450	37400	39975	37925	232	11825	500	29230	50	1	46448520	18951	12.40	1.16	12	0.63	3290.00	35291.00	41900	20230706	-2.63	22700	20221229	79.74	41900	-2.63	20230706	22800	78.95	20230103	41900	-2.63	20230706	22700	79.74	20221229	0.45	Y	005850	500	232 억	6092818	N	N	62662	N	N
120	20230711	100202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41200	1700	2	4.30	9347040150	228285	48.72	39450	41550	39450	51300	27650	39500	40944.75	13.12	0	2863	41500	40500	39450	38450	37400	39975	37925	232	11825	500	29230	50	1	46448520	19137	12.52	1.17	12	0.49	3290.00	35291.00	41900	20230706	-1.67	22700	20221229	81.50	41900	-1.67	20230706	22800	80.70	20230103	41900	-1.67	20230706	22700	81.50	20221229	0.45	Y	005850	500	232 억	6092818	N	N	62662	N	N
121	20230711	090202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39800	300	2	0.76	437122200	10991	2.35	39450	40200	39450	51300	27650	39500	39771.47	13.12	0	2185	41500	40500	39450	38450	37400	39975	37925	232	11825	500	29230	50	1	46448520	18487	12.10	1.13	12	0.02	3290.00	35291.00	41900	20230706	-5.01	22700	20221229	75.33	41900	-5.01	20230706	22800	74.56	20230103	41900	-5.01	20230706	22700	75.33	20221229	0.45	Y	005850	500	232 억	6092818	N	N	62662	N	N
122	20230710	160202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39500	-1100	5	-2.71	18215483800	461890	76.74	40450	40450	38400	52700	28450	40600	39436.53	13.09	0	-16036	42266	41432	39966	39132	37666	41850	39550	232	12125	500	30040	50	1	46448520	18347	12.01	1.12	12	0.99	3290.00	35291.00	41900	20230706	-5.73	22700	20221229	74.01	41900	-5.73	20230706	22800	73.25	20230103	41900	-5.73	20230706	22700	74.01	20221229	0.47	Y	005850	500	232 억	6080824	N	N	62662	N	N
123	20230710	150201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39650	-950	5	-2.34	17058611200	432625	71.88	40450	40450	38400	52700	28450	40600	39430.19	13.09	0	-23974	42266	41432	39966	39132	37666	41850	39550	232	12125	500	30040	50	1	46448520	18417	12.05	1.12	12	0.93	3290.00	35291.00	41900	20230706	-5.37	22700	20221229	74.67	41900	-5.37	20230706	22800	73.90	20230103	41900	-5.37	20230706	22700	74.67	20221229	0.47	Y	005850	500	232 억	6080824	N	N	31760	N	N
124	20230710	140200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40000	-600	5	-1.48	15575146800	395337	65.68	40450	40450	38400	52700	28450	40600	39396.81	13.09	0	-29010	42266	41432	39966	39132	37666	41850	39550	232	12125	500	30040	50	1	46448520	18579	12.16	1.13	12	0.85	3290.00	35291.00	41900	20230706	-4.53	22700	20221229	76.21	41900	-4.53	20230706	22800	75.44	20230103	41900	-4.53	20230706	22700	76.21	20221229	0.47	Y	005850	500	232 억	6080824	N	N	31760	N	N
125	20230710	130159	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39950	-650	5	-1.60	14483386650	367984	61.14	40450	40450	38400	52700	28450	40600	39358.38	13.09	0	-33528	42266	41432	39966	39132	37666	41850	39550	232	12125	500	30040	50	1	46448520	18556	12.14	1.13	12	0.79	3290.00	35291.00	41900	20230706	-4.65	22700	20221229	75.99	41900	-4.65	20230706	22800	75.22	20230103	41900	-4.65	20230706	22700	75.99	20221229	0.47	Y	005850	500	232 억	6080824	N	N	31760	N	N
126	20230710	120202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40350	-250	5	-0.62	12863432500	327716	54.45	40450	40450	38400	52700	28450	40600	39251.32	13.09	0	-31328	42266	41432	39966	39132	37666	41850	39550	232	12125	500	30040	50	1	46448520	18742	12.26	1.14	12	0.71	3290.00	35291.00	41900	20230706	-3.70	22700	20221229	77.75	41900	-3.70	20230706	22800	76.97	20230103	41900	-3.70	20230706	22700	77.75	20221229	0.47	Y	005850	500	232 억	6080824	N	N	31760	N	N
127	20230710	110202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39850	-750	5	-1.85	11110973850	283923	47.17	40450	40450	38400	52700	28450	40600	39133.20	13.09	0	-36692	42266	41432	39966	39132	37666	41850	39550	232	12125	500	30040	50	1	46448520	18510	12.11	1.13	12	0.61	3290.00	35291.00	41900	20230706	-4.89	22700	20221229	75.55	41900	-4.89	20230706	22800	74.78	20230103	41900	-4.89	20230706	22700	75.55	20221229	0.47	Y	005850	500	232 억	6080824	N	N	31760	N	N
128	20230710	100200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38700	-1900	5	-4.68	8501559750	217567	36.15	40450	40450	38400	52700	28450	40600	39074.84	13.09	0	-42350	42266	41432	39966	39132	37666	41850	39550	232	12125	500	30040	50	1	46448520	17976	11.76	1.10	12	0.47	3290.00	35291.00	41900	20230706	-7.64	22700	20221229	70.48	41900	-7.64	20230706	22800	69.74	20230103	41900	-7.64	20230706	22700	70.48	20221229	0.47	Y	005850	500	232 억	6080824	N	N	31760	N	N
129	20230710	090201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39600	-1000	5	-2.46	698601700	17445	2.90	40450	40450	39550	52700	28450	40600	40042.50	13.09	0	-7931	42266	41432	39966	39132	37666	41850	39550	232	12125	500	30040	50	1	46448520	18394	12.04	1.12	12	0.04	3290.00	35291.00	41900	20230706	-5.49	22700	20221229	74.45	41900	-5.49	20230706	22800	73.68	20230103	41900	-5.49	20230706	22700	74.45	20221229	0.47	Y	005850	500	232 억	6080824	N	N	31760	N	N
130	20230707	160159	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40600	600	2	1.50	24062474600	599161	35.73	40050	40800	38500	52000	28000	40000	40159.38	13.15	0	-60392	43733	41866	40033	38166	36333	42800	39100	232	12000	500	29600	50	1	46448520	18858	12.34	1.15	12	1.29	3290.00	35291.00	41900	20230706	-3.10	22700	20221229	78.85	41900	-3.10	20230706	22800	78.07	20230103	41900	-3.10	20230706	22700	78.85	20221229	0.49	Y	005850	500	232 억	6109805	N	N	31355	N	N
131	20230707	150200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40400	400	2	1.00	22744415150	566672	33.79	40050	40800	38500	52000	28000	40000	40136.86	13.15	0	-49506	43733	41866	40033	38166	36333	42800	39100	232	12000	500	29600	50	1	46448520	18765	12.28	1.14	12	1.22	3290.00	35291.00	41900	20230706	-3.58	22700	20221229	77.97	41900	-3.58	20230706	22800	77.19	20230103	41900	-3.58	20230706	22700	77.97	20221229	0.49	Y	005850	500	232 억	6109805	N	N	65937	N	N
132	20230707	140202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40350	350	2	0.88	19073719000	476068	28.39	40050	40800	38500	52000	28000	40000	40065.13	13.15	0	-43026	43733	41866	40033	38166	36333	42800	39100	232	12000	500	29600	50	1	46448520	18742	12.26	1.14	12	1.02	3290.00	35291.00	41900	20230706	-3.70	22700	20221229	77.75	41900	-3.70	20230706	22800	76.97	20230103	41900	-3.70	20230706	22700	77.75	20221229	0.49	Y	005850	500	232 억	6109805	N	N	65937	N	N
133	20230707	130202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40100	100	2	0.25	15271201050	381953	22.78	40050	40800	38500	52000	28000	40000	39981.88	13.15	0	-47508	43733	41866	40033	38166	36333	42800	39100	232	12000	500	29600	50	1	46448520	18626	12.19	1.14	12	0.82	3290.00	35291.00	41900	20230706	-4.30	22700	20221229	76.65	41900	-4.30	20230706	22800	75.88	20230103	41900	-4.30	20230706	22700	76.65	20221229	0.49	Y	005850	500	232 억	6109805	N	N	65937	N	N
134	20230707	120201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40250	250	2	0.62	13915117950	348253	20.77	40050	40800	38500	52000	28000	40000	39956.91	13.15	0	-32703	43733	41866	40033	38166	36333	42800	39100	232	12000	500	29600	50	1	46448520	18696	12.23	1.14	12	0.75	3290.00	35291.00	41900	20230706	-3.94	22700	20221229	77.31	41900	-3.94	20230706	22800	76.54	20230103	41900	-3.94	20230706	22700	77.31	20221229	0.49	Y	005850	500	232 억	6109805	N	N	65937	N	N
135	20230707	110201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40150	150	2	0.38	12748186550	319256	19.04	40050	40800	38500	52000	28000	40000	39930.90	13.15	0	-29759	43733	41866	40033	38166	36333	42800	39100	232	12000	500	29600	50	1	46448520	18649	12.20	1.14	12	0.69	3290.00	35291.00	41900	20230706	-4.18	22700	20221229	76.87	41900	-4.18	20230706	22800	76.10	20230103	41900	-4.18	20230706	22700	76.87	20221229	0.49	Y	005850	500	232 억	6109805	N	N	65937	N	N
136	20230707	100201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40200	200	2	0.50	9065999750	228100	13.60	40050	40800	38500	52000	28000	40000	39745.59	13.15	0	-26440	43733	41866	40033	38166	36333	42800	39100	232	12000	500	29600	50	1	46448520	18672	12.22	1.14	12	0.49	3290.00	35291.00	41900	20230706	-4.06	22700	20221229	77.09	41900	-4.06	20230706	22800	76.32	20230103	41900	-4.06	20230706	22700	77.09	20221229	0.49	Y	005850	500	232 억	6109805	N	N	65937	N	N
137	20230707	090201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39700	-300	5	-0.75	840664400	21068	1.26	40050	40150	39600	52000	28000	40000	39901.85	13.15	0	-9426	43733	41866	40033	38166	36333	42800	39100	232	12000	500	29600	50	1	46448520	18440	12.07	1.12	12	0.05	3290.00	35291.00	41900	20230706	-5.25	22700	20221229	74.89	41900	-5.25	20230706	22800	74.12	20230103	41900	-5.25	20230706	22700	74.89	20221229	0.49	Y	005850	500	232 억	6109805	N	N	65937	N	N
138	20230706	160158	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	40000	2250	2	5.96	67699408300	1666626	959.28	38250	41900	38200	49050	26450	37750	40621.97	12.93	0	123780	38983	38366	37833	37216	36683	38100	36950	232	11300	500	27930	50	1	46448520	18579	12.16	1.13	12	3.59	3290.00	35291.00	41900	20230706	-4.53	22700	20221229	76.21	41900	-4.53	20230706	22800	75.44	20230103	41900	-4.53	20230706	22700	76.21	20221229	0.52	Y	005850	500	232 억	6004383	N	N	65937	N	N
139	20230706	150200	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	40000	2250	2	5.96	64979485650	1598537	920.09	38250	41900	38200	49050	26450	37750	40649.44	12.93	0	118618	38983	38366	37833	37216	36683	38100	36950	232	11300	500	27930	50	1	46448520	18579	12.16	1.13	12	3.44	3290.00	35291.00	41900	20230706	-4.53	22700	20221229	76.21	41900	-4.53	20230706	22800	75.44	20230103	41900	-4.53	20230706	22700	76.21	20221229	0.52	Y	005850	500	232 억	6004383	N	N	11893	N	N
140	20230706	140200	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	40750	3000	2	7.95	59173273050	1455148	837.56	38250	41900	38200	49050	26450	37750	40664.88	12.93	0	114263	38983	38366	37833	37216	36683	38100	36950	232	11300	500	27930	50	1	46448520	18928	12.39	1.15	12	3.13	3290.00	35291.00	41900	20230706	-2.74	22700	20221229	79.52	41900	-2.74	20230706	22800	78.73	20230103	41900	-2.74	20230706	22700	79.52	20221229	0.52	Y	005850	500	232 억	6004383	N	N	11893	N	N
141	20230706	130200	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	41050	3300	2	8.74	50793041950	1248455	718.59	38250	41900	38200	49050	26450	37750	40684.84	12.93	0	95533	38983	38366	37833	37216	36683	38100	36950	232	11300	500	27930	50	1	46448520	19067	12.48	1.16	12	2.69	3290.00	35291.00	41900	20230706	-2.03	22700	20221229	80.84	41900	-2.03	20230706	22800	80.04	20230103	41900	-2.03	20230706	22700	80.84	20221229	0.52	Y	005850	500	232 억	6004383	N	N	11893	N	N
142	20230706	120200	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	41150	3400	2	9.01	45048743200	1108641	638.11	38250	41900	38200	49050	26450	37750	40634.33	12.93	0	79505	38983	38366	37833	37216	36683	38100	36950	232	11300	500	27930	50	1	46448520	19114	12.51	1.17	12	2.39	3290.00	35291.00	41900	20230706	-1.79	22700	20221229	81.28	41900	-1.79	20230706	22800	80.48	20230103	41900	-1.79	20230706	22700	81.28	20221229	0.52	Y	005850	500	232 억	6004383	N	N	11893	N	N
143	20230706	110201	55	30.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	41300	3550	2	9.40	34334736200	850003	489.25	38250	41500	38200	49050	26450	37750	40393.82	12.93	0	71444	38983	38366	37833	37216	36683	38100	36950	232	11300	500	27930	50	1	46448520	19183	12.55	1.17	12	1.83	3290.00	35291.00	41500	20230706	-0.48	22700	20221229	81.94	41500	-0.48	20230706	22800	81.14	20230103	41500	-0.48	20230706	22700	81.94	20221229	0.52	Y	005850	500	232 억	6004383	N	N	11893	N	N
144	20230706	100200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40850	3100	2	8.21	20991992750	525553	302.50	38250	40950	38200	49050	26450	37750	39942.88	12.93	0	33602	38983	38366	37833	37216	36683	38100	36950	232	11300	500	27930	50	1	46448520	18974	12.42	1.16	12	1.13	3290.00	35291.00	41150	20220913	-0.73	22700	20221229	79.96	40950	-0.24	20230706	22800	79.17	20230103	41150	-0.73	20220913	22700	79.96	20221229	0.52	Y	005850	500	232 억	6004383	N	N	11893	N	N
145	20230706	090200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38700	950	2	2.52	369524200	9614	5.53	38250	38750	38200	49050	26450	37750	38439.64	12.93	0	1627	38983	38366	37833	37216	36683	38100	36950	232	11300	500	27930	50	1	46448520	17976	11.76	1.10	12	0.02	3290.00	35291.00	41150	20220913	-5.95	22700	20221229	70.48	39900	-3.01	20230516	22800	69.74	20230103	41150	-5.95	20220913	22700	70.48	20221229	0.52	Y	005850	500	232 억	6004383	N	N	11893	N	N
146	20230705	160200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37750	-200	5	-0.53	6449243850	170409	43.24	38300	38450	37300	49300	26600	37950	37846.16	12.96	0	-15918	39316	38632	37666	36982	36016	38975	37325	232	11350	500	28080	50	1	46448520	17534	11.47	1.07	12	0.37	3290.00	35291.00	41150	20220913	-8.26	22700	20221229	66.30	39900	-5.39	20230516	22800	65.57	20230103	41150	-8.26	20220913	22700	66.30	20221229	0.51	Y	005850	500	232 억	6020204	N	N	11833	N	N
147	20230705	150159	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37650	-300	5	-0.79	5933873800	156750	39.78	38300	38450	37300	49300	26600	37950	37855.65	12.96	0	-16889	39316	38632	37666	36982	36016	38975	37325	232	11350	500	28080	50	1	46448520	17488	11.44	1.07	12	0.34	3290.00	35291.00	41150	20220913	-8.51	22700	20221229	65.86	39900	-5.64	20230516	22800	65.13	20230103	41150	-8.51	20220913	22700	65.86	20221229	0.51	Y	005850	500	232 억	6020204	N	N	23474	N	N
148	20230705	140158	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37950	0	3	0.00	5426766600	143328	36.37	38300	38450	37300	49300	26600	37950	37862.57	12.96	0	-13682	39316	38632	37666	36982	36016	38975	37325	232	11350	500	28080	50	1	46448520	17627	11.53	1.08	12	0.31	3290.00	35291.00	41150	20220913	-7.78	22700	20221229	67.18	39900	-4.89	20230516	22800	66.45	20230103	41150	-7.78	20220913	22700	67.18	20221229	0.51	Y	005850	500	232 억	6020204	N	N	23474	N	N
149	20230705	130157	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38050	100	2	0.26	4797797900	126752	32.17	38300	38450	37300	49300	26600	37950	37851.85	12.96	0	-9044	39316	38632	37666	36982	36016	38975	37325	232	11350	500	28080	50	1	46448520	17674	11.57	1.08	12	0.27	3290.00	35291.00	41150	20220913	-7.53	22700	20221229	67.62	39900	-4.64	20230516	22800	66.89	20230103	41150	-7.53	20220913	22700	67.62	20221229	0.51	Y	005850	500	232 억	6020204	N	N	23474	N	N
150	20230705	120159	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37650	-300	5	-0.79	4200449250	110965	28.16	38300	38450	37300	49300	26600	37950	37853.82	12.96	0	-12013	39316	38632	37666	36982	36016	38975	37325	232	11350	500	28080	50	1	46448520	17488	11.44	1.07	12	0.24	3290.00	35291.00	41150	20220913	-8.51	22700	20221229	65.86	39900	-5.64	20230516	22800	65.13	20230103	41150	-8.51	20220913	22700	65.86	20221229	0.51	Y	005850	500	232 억	6020204	N	N	23474	N	N
151	20230705	110159	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37450	-500	5	-1.32	3527308100	93028	23.61	38300	38450	37300	49300	26600	37950	37916.63	12.96	0	-8768	39316	38632	37666	36982	36016	38975	37325	232	11350	500	28080	50	1	46448520	17395	11.38	1.06	12	0.20	3290.00	35291.00	41150	20220913	-8.99	22700	20221229	64.98	39900	-6.14	20230516	22800	64.25	20230103	41150	-8.99	20220913	22700	64.98	20221229	0.51	Y	005850	500	232 억	6020204	N	N	23474	N	N
152	20230705	100159	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37800	-150	5	-0.40	2245988700	58931	14.95	38300	38450	37650	49300	26600	37950	38112.18	12.96	0	-14586	39316	38632	37666	36982	36016	38975	37325	232	11350	500	28080	50	1	46448520	17558	11.49	1.07	12	0.13	3290.00	35291.00	41150	20220913	-8.14	22700	20221229	66.52	39900	-5.26	20230516	22800	65.79	20230103	41150	-8.14	20220913	22700	66.52	20221229	0.51	Y	005850	500	232 억	6020204	N	N	23474	N	N
153	20230705	090158	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38200	250	2	0.66	199360950	5211	1.32	38300	38300	38100	49300	26600	37950	38257.71	12.96	0	-2412	39316	38632	37666	36982	36016	38975	37325	232	11350	500	28080	50	1	46448520	17743	11.61	1.08	12	0.01	3290.00	35291.00	41150	20220913	-7.17	22700	20221229	68.28	39900	-4.26	20230516	22800	67.54	20230103	41150	-7.17	20220913	22700	68.28	20221229	0.51	Y	005850	500	232 억	6020204	N	N	23474	N	N
154	20230704	160158	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37950	1250	2	3.41	14862103100	392930	224.68	37000	38350	36700	47700	25700	36700	37823.75	12.89	0	13557	37600	37150	36700	36250	35800	36925	36025	232	11000	500	27150	50	1	46448520	17627	11.53	1.08	12	0.85	3290.00	35291.00	41150	20220913	-7.78	22700	20221229	67.18	39900	-4.89	20230516	22800	66.45	20230103	41150	-7.78	20220913	22700	67.18	20221229	0.50	Y	005850	500	232 억	5988939	N	N	23474	N	N
155	20230704	150157	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37950	1250	2	3.41	14019021350	370737	211.99	37000	38350	36700	47700	25700	36700	37813.93	12.89	0	14379	37600	37150	36700	36250	35800	36925	36025	232	11000	500	27150	50	1	46448520	17627	11.53	1.08	12	0.80	3290.00	35291.00	41150	20220913	-7.78	22700	20221229	67.18	39900	-4.89	20230516	22800	66.45	20230103	41150	-7.78	20220913	22700	67.18	20221229	0.50	Y	005850	500	232 억	5988939	N	N	12129	N	N
156	20230704	140158	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38200	1500	2	4.09	12011946550	318082	181.88	37000	38350	36700	47700	25700	36700	37763.68	12.89	0	19857	37600	37150	36700	36250	35800	36925	36025	232	11000	500	27150	50	1	46448520	17743	11.61	1.08	12	0.68	3290.00	35291.00	41150	20220913	-7.17	22700	20221229	68.28	39900	-4.26	20230516	22800	67.54	20230103	41150	-7.17	20220913	22700	68.28	20221229	0.50	Y	005850	500	232 억	5988939	N	N	12129	N	N
157	20230704	130156	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37950	1250	2	3.41	10363093150	274841	157.16	37000	38350	36700	47700	25700	36700	37705.78	12.89	0	23503	37600	37150	36700	36250	35800	36925	36025	232	11000	500	27150	50	1	46448520	17627	11.53	1.08	12	0.59	3290.00	35291.00	41150	20220913	-7.78	22700	20221229	67.18	39900	-4.89	20230516	22800	66.45	20230103	41150	-7.78	20220913	22700	67.18	20221229	0.50	Y	005850	500	232 억	5988939	N	N	12129	N	N
158	20230704	120158	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	38000	1300	2	3.54	8577877550	228018	130.38	37000	38050	36700	47700	25700	36700	37619.30	12.89	0	29426	37600	37150	36700	36250	35800	36925	36025	232	11000	500	27150	50	1	46448520	17650	11.55	1.08	12	0.49	3290.00	35291.00	41150	20220913	-7.65	22700	20221229	67.40	39900	-4.76	20230516	22800	66.67	20230103	41150	-7.65	20220913	22700	67.40	20221229	0.50	Y	005850	500	232 억	5988939	N	N	12129	N	N
159	20230704	110155	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37550	850	2	2.32	4974431800	132901	75.99	37000	37800	36700	47700	25700	36700	37429.60	12.89	0	371	37600	37150	36700	36250	35800	36925	36025	232	11000	500	27150	50	1	46448520	17441	11.41	1.06	12	0.29	3290.00	35291.00	41150	20220913	-8.75	22700	20221229	65.42	39900	-5.89	20230516	22800	64.69	20230103	41150	-8.75	20220913	22700	65.42	20221229	0.50	Y	005850	500	232 억	5988939	N	N	12129	N	N
160	20230704	100156	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37400	700	2	1.91	3617417950	96727	55.31	37000	37800	36700	47700	25700	36700	37398.22	12.89	0	-7127	37600	37150	36700	36250	35800	36925	36025	232	11000	500	27150	50	1	46448520	17372	11.37	1.06	12	0.21	3290.00	35291.00	41150	20220913	-9.11	22700	20221229	64.76	39900	-6.27	20230516	22800	64.04	20230103	41150	-9.11	20220913	22700	64.76	20221229	0.50	Y	005850	500	232 억	5988939	N	N	12129	N	N
161	20230704	090156	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36850	150	2	0.41	140623050	3809	2.18	37000	37000	36700	47700	25700	36700	36918.63	12.89	0	-1181	37600	37150	36700	36250	35800	36925	36025	232	11000	500	27150	50	1	46448520	17116	11.20	1.04	12	0.01	3290.00	35291.00	41150	20220913	-10.45	22700	20221229	62.33	39900	-7.64	20230516	22800	61.62	20230103	41150	-10.45	20220913	22700	62.33	20221229	0.50	Y	005850	500	232 억	5988939	N	N	12129	N	N
162	20230703	160154	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36700	0	3	0.00	6374670150	174019	61.36	37000	37150	36250	47700	25700	36700	36631.91	12.82	0	8490	38033	37366	36933	36266	35833	37700	36600	232	11000	500	27150	50	1	46448520	17047	11.16	1.04	12	0.37	3290.00	35291.00	41150	20220913	-10.81	22700	20221229	61.67	39900	-8.02	20230516	22800	60.96	20230103	41150	-10.81	20220913	22700	61.67	20221229	0.50	Y	005850	500	232 억	5953209	N	N	12129	N	N
163	20230703	150156	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36500	-200	5	-0.54	5867405500	160175	56.47	37000	37150	36250	47700	25700	36700	36631.22	12.82	0	8033	38033	37366	36933	36266	35833	37700	36600	232	11000	500	27150	50	1	46448520	16954	11.09	1.03	12	0.34	3290.00	35291.00	41150	20220913	-11.30	22700	20221229	60.79	39900	-8.52	20230516	22800	60.09	20230103	41150	-11.30	20220913	22700	60.79	20221229	0.50	Y	005850	500	232 억	5953209	N	N	25115	N	N
164	20230703	140156	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36600	-100	5	-0.27	4624926950	126120	44.47	37000	37150	36250	47700	25700	36700	36670.84	12.82	0	11692	38033	37366	36933	36266	35833	37700	36600	232	11000	500	27150	50	1	46448520	17000	11.12	1.04	12	0.27	3290.00	35291.00	41150	20220913	-11.06	22700	20221229	61.23	39900	-8.27	20230516	22800	60.53	20230103	41150	-11.06	20220913	22700	61.23	20221229	0.50	Y	005850	500	232 억	5953209	N	N	25115	N	N
165	20230703	130155	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36750	50	2	0.14	3793009000	103547	36.51	37000	37150	36250	47700	25700	36700	36630.80	12.82	0	4299	38033	37366	36933	36266	35833	37700	36600	232	11000	500	27150	50	1	46448520	17070	11.17	1.04	12	0.22	3290.00	35291.00	41150	20220913	-10.69	22700	20221229	61.89	39900	-7.89	20230516	22800	61.18	20230103	41150	-10.69	20220913	22700	61.89	20221229	0.50	Y	005850	500	232 억	5953209	N	N	25115	N	N
166	20230703	120156	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36800	100	2	0.27	3416302550	93304	32.90	37000	37150	36250	47700	25700	36700	36614.75	12.82	0	3138	38033	37366	36933	36266	35833	37700	36600	232	11000	500	27150	50	1	46448520	17093	11.19	1.04	12	0.20	3290.00	35291.00	41150	20220913	-10.57	22700	20221229	62.11	39900	-7.77	20230516	22800	61.40	20230103	41150	-10.57	20220913	22700	62.11	20221229	0.50	Y	005850	500	232 억	5953209	N	N	25115	N	N
167	20230703	110156	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36750	50	2	0.14	2961157950	80936	28.54	37000	37150	36250	47700	25700	36700	36586.41	12.82	0	-1646	38033	37366	36933	36266	35833	37700	36600	232	11000	500	27150	50	1	46448520	17070	11.17	1.04	12	0.17	3290.00	35291.00	41150	20220913	-10.69	22700	20221229	61.89	39900	-7.89	20230516	22800	61.18	20230103	41150	-10.69	20220913	22700	61.89	20221229	0.50	Y	005850	500	232 억	5953209	N	N	25115	N	N
168	20230703	100154	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36450	-250	5	-0.68	2166863600	59198	20.87	37000	37150	36250	47700	25700	36700	36603.66	12.82	0	-10188	38033	37366	36933	36266	35833	37700	36600	232	11000	500	27150	50	1	46448520	16930	11.08	1.03	12	0.13	3290.00	35291.00	41150	20220913	-11.42	22700	20221229	60.57	39900	-8.65	20230516	22800	59.87	20230103	41150	-11.42	20220913	22700	60.57	20221229	0.50	Y	005850	500	232 억	5953209	N	N	25115	N	N
169	20230703	090154	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37000	300	2	0.82	103708800	2801	0.99	37000	37150	37000	47700	25700	36700	37025.63	12.82	0	-183	38033	37366	36933	36266	35833	37700	36600	232	11000	500	27150	50	1	46448520	17186	11.25	1.05	12	0.01	3290.00	35291.00	41150	20220913	-10.09	22700	20221229	63.00	39900	-7.27	20230516	22800	62.28	20230103	41150	-10.09	20220913	22700	63.00	20221229	0.50	Y	005850	500	232 억	5953209	N	N	25115	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History