KissMeData/012450/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

82 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	160300	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	122200	6700	2	5.80	149944514200	1223766	81.66	117400	125800	117300	150100	80900	115500	122529.93	33.81	0	132568	129366	122432	118866	111932	108366	120650	110150	2657	34600	5000	83160	100	1	50630000	61870	30.80	2.16	12	2.42	3967.00	56587.00	151000	20230727	-19.07	52000	20220728	135.00	151000	-19.07	20230727	65600	86.28	20230105	151000	-19.07	20230727	52600	132.32	20221013	1.05	Y	012450	5000	2656 억	17118898	N	N	55273	N	N
3	20230731	150300	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	122200	6700	2	5.80	139526132900	1138438	75.97	117400	125800	117300	150100	80900	115500	122562.11	33.81	0	134191	129366	122432	118866	111932	108366	120650	110150	2657	34600	5000	83160	100	1	50630000	61870	30.80	2.16	12	2.25	3967.00	56587.00	151000	20230727	-19.07	52000	20220728	135.00	151000	-19.07	20230727	65600	86.28	20230105	151000	-19.07	20230727	52600	132.32	20221013	1.05	Y	012450	5000	2656 억	17118898	N	N	123230	N	N
4	20230731	140300	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	123100	7600	2	6.58	125110201300	1020804	68.12	117400	125800	117300	150100	80900	115500	122563.62	33.81	0	135703	129366	122432	118866	111932	108366	120650	110150	2657	34600	5000	83160	100	1	50630000	62326	31.03	2.18	12	2.02	3967.00	56587.00	151000	20230727	-18.48	52000	20220728	136.73	151000	-18.48	20230727	65600	87.65	20230105	151000	-18.48	20230727	52600	134.03	20221013	1.05	Y	012450	5000	2656 억	17118898	N	N	123230	N	N
5	20230731	130301	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	123600	8100	2	7.01	116105821100	947631	63.23	117400	125800	117300	150100	80900	115500	122525.57	33.81	0	148262	129366	122432	118866	111932	108366	120650	110150	2657	34600	5000	83160	100	1	50630000	62579	31.16	2.18	12	1.87	3967.00	56587.00	151000	20230727	-18.15	52000	20220728	137.69	151000	-18.15	20230727	65600	88.41	20230105	151000	-18.15	20230727	52600	134.98	20221013	1.05	Y	012450	5000	2656 억	17118898	N	N	123230	N	N
6	20230731	120304	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	123900	8400	2	7.27	107510200700	878499	58.62	117400	125800	117300	150100	80900	115500	122383.00	33.81	0	149734	129366	122432	118866	111932	108366	120650	110150	2657	34600	5000	83160	100	1	50630000	62731	31.23	2.19	12	1.74	3967.00	56587.00	151000	20230727	-17.95	52000	20220728	138.27	151000	-17.95	20230727	65600	88.87	20230105	151000	-17.95	20230727	52600	135.55	20221013	1.05	Y	012450	5000	2656 억	17118898	N	N	123230	N	N
7	20230731	110303	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	123400	7900	2	6.84	95429988200	781592	52.15	117400	125800	117300	150100	80900	115500	122100.80	33.81	0	136144	129366	122432	118866	111932	108366	120650	110150	2657	34600	5000	83160	100	1	50630000	62477	31.11	2.18	12	1.54	3967.00	56587.00	151000	20230727	-18.28	52000	20220728	137.31	151000	-18.28	20230727	65600	88.11	20230105	151000	-18.28	20230727	52600	134.60	20221013	1.05	Y	012450	5000	2656 억	17118898	N	N	123230	N	N
8	20230731	100303	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	124900	9400	2	8.14	69078133500	570019	38.04	117400	125000	117300	150100	80900	115500	121190.23	33.81	0	77392	129366	122432	118866	111932	108366	120650	110150	2657	34600	5000	83160	100	1	50630000	63237	31.48	2.21	12	1.13	3967.00	56587.00	151000	20230727	-17.28	52000	20220728	140.19	151000	-17.28	20230727	65600	90.40	20230105	151000	-17.28	20230727	52600	137.45	20221013	1.05	Y	012450	5000	2656 억	17118898	N	N	123230	N	N
9	20230731	090300	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	117600	2100	2	1.82	1927297700	16423	1.10	117400	117600	117400	150100	80900	115500	117406.63	33.81	0	3380	129366	122432	118866	111932	108366	120650	110150	2657	34600	5000	83160	100	1	50630000	59541	29.64	2.08	12	0.03	3967.00	56587.00	151000	20230727	-22.12	52000	20220728	126.15	151000	-22.12	20230727	65600	79.27	20230105	151000	-22.12	20230727	52600	123.57	20221013	1.05	Y	012450	5000	2656 억	17118898	N	N	123230	N	N
10	20230728	160301	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	115500	-8800	5	-7.08	174927832800	1483749	40.56	125700	125800	115300	161500	87100	124300	117882.06	34.51	0	-369533	160700	142500	132800	114600	104900	137650	109750	2657	37200	5000	89490	100	1	50630000	58478	29.12	2.04	12	2.93	3967.00	56587.00	151000	20230727	-23.51	50100	20220727	130.54	151000	-23.51	20230727	65600	76.07	20230105	151000	-23.51	20230727	52000	122.12	20220728	1.05	Y	012450	5000	2656 억	17470887	N	N	123179	N	N
11	20230728	150301	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	115800	-8500	5	-6.84	161518659700	1367835	37.39	125700	125800	115300	161500	87100	124300	118065.71	34.51	0	-352827	160700	142500	132800	114600	104900	137650	109750	2657	37200	5000	89490	100	1	50630000	58630	29.19	2.05	12	2.70	3967.00	56587.00	151000	20230727	-23.31	50100	20220727	131.14	151000	-23.31	20230727	65600	76.52	20230105	151000	-23.31	20230727	52000	122.69	20220728	1.05	Y	012450	5000	2656 억	17470887	N	N	196158	N	N
12	20230728	140300	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	117000	-7300	5	-5.87	135797967600	1146183	31.33	125700	125800	116100	161500	87100	124300	118458.61	34.51	0	-299901	160700	142500	132800	114600	104900	137650	109750	2657	37200	5000	89490	100	1	50630000	59237	29.49	2.07	12	2.26	3967.00	56587.00	151000	20230727	-22.52	50100	20220727	133.53	151000	-22.52	20230727	65600	78.35	20230105	151000	-22.52	20230727	52000	125.00	20220728	1.05	Y	012450	5000	2656 억	17470887	N	N	196158	N	N
13	20230728	130301	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	117400	-6900	5	-5.55	111336258900	936381	25.60	125700	125800	116400	161500	87100	124300	118878.07	34.51	0	-254760	160700	142500	132800	114600	104900	137650	109750	2657	37200	5000	89490	100	1	50630000	59440	29.59	2.07	12	1.85	3967.00	56587.00	151000	20230727	-22.25	50100	20220727	134.33	151000	-22.25	20230727	65600	78.96	20230105	151000	-22.25	20230727	52000	125.77	20220728	1.05	Y	012450	5000	2656 억	17470887	N	N	196158	N	N
14	20230728	120259	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	118500	-5800	5	-4.67	96632336500	811733	22.19	125700	125800	116400	161500	87100	124300	119019.18	34.51	0	-205341	160700	142500	132800	114600	104900	137650	109750	2657	37200	5000	89490	100	1	50630000	59997	29.87	2.09	12	1.60	3967.00	56587.00	151000	20230727	-21.52	50100	20220727	136.53	151000	-21.52	20230727	65600	80.64	20230105	151000	-21.52	20230727	52000	127.88	20220728	1.05	Y	012450	5000	2656 억	17470887	N	N	196158	N	N
15	20230728	110301	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	118500	-5800	5	-4.67	85882037600	720972	19.71	125700	125800	116400	161500	87100	124300	119091.69	34.51	0	-183522	160700	142500	132800	114600	104900	137650	109750	2657	37200	5000	89490	100	1	50630000	59997	29.87	2.09	12	1.42	3967.00	56587.00	151000	20230727	-21.52	50100	20220727	136.53	151000	-21.52	20230727	65600	80.64	20230105	151000	-21.52	20230727	52000	127.88	20220728	1.05	Y	012450	5000	2656 억	17470887	N	N	196158	N	N
16	20230728	100300	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	117500	-6800	5	-5.47	60575040000	506042	13.83	125700	125800	117400	161500	87100	124300	119667.98	34.51	0	-146228	160700	142500	132800	114600	104900	137650	109750	2657	37200	5000	89490	100	1	50630000	59490	29.62	2.08	12	1.00	3967.00	56587.00	151000	20230727	-22.19	50100	20220727	134.53	151000	-22.19	20230727	65600	79.12	20230105	151000	-22.19	20230727	52000	125.96	20220728	1.05	Y	012450	5000	2656 억	17470887	N	N	196158	N	N
17	20230728	090301	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	120800	-3500	5	-2.82	8944472700	72153	1.97	125700	125800	120300	161500	87100	124300	123946.29	34.51	0	-9504	160700	142500	132800	114600	104900	137650	109750	2657	37200	5000	89490	100	1	50630000	61161	30.45	2.13	12	0.14	3967.00	56587.00	151000	20230727	-20.00	50100	20220727	141.12	151000	-20.00	20230727	65600	84.15	20230105	151000	-20.00	20230727	52000	132.31	20220728	1.05	Y	012450	5000	2656 억	17470887	N	N	196158	N	N
18	20230727	160301	00	50.00	KOSPI200	신고가	운수.장비	N	N	N	N	50	N	124300	-2500	5	-1.97	497884077400	3640513	413.65	139500	151000	123100	164800	88800	126800	136791.52	35.23	-87227	-355743	138200	132500	129000	123300	119800	130750	121550	2657	38000	5000	91290	100	1	50630000	62933	31.33	2.20	12	7.19	3967.00	56587.00	151000	20230727	-17.68	50100	20220727	148.10	151000	-17.68	20230727	65600	89.48	20230105	151000	-17.68	20230727	50100	148.10	20220727	1.01	Y	012450	5000	2656 억	17836656	N	N	194534	N	N
19	20230727	150259	00	50.00	KOSPI200	신고가	운수.장비	N	N	N	N	50	N	124500	-2300	5	-1.81	484498323500	3532715	401.40	139500	151000	123100	164800	88800	126800	137146.23	35.23	-87227	-366518	138200	132500	129000	123300	119800	130750	121550	2657	38000	5000	91290	100	1	50630000	63034	31.38	2.20	12	6.98	3967.00	56587.00	151000	20230727	-17.55	50100	20220727	148.50	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	50100	148.50	20220727	1.01	Y	012450	5000	2656 억	17836656	N	N	42198	N	N
20	20230727	140259	00	50.00	KOSPI200	신고가	운수.장비	N	N	N	N	50	N	128600	1800	2	1.42	453616347600	3286950	373.48	139500	151000	125800	164800	88800	126800	138005.33	35.23	-87227	-319348	138200	132500	129000	123300	119800	130750	121550	2657	38000	5000	91290	100	1	50630000	65110	32.42	2.27	12	6.49	3967.00	56587.00	151000	20230727	-14.83	50100	20220727	156.69	151000	-14.83	20230727	65600	96.04	20230105	151000	-14.83	20230727	50100	156.69	20220727	1.01	Y	012450	5000	2656 억	17836656	N	N	42198	N	N
21	20230727	130259	00	50.00	KOSPI200	신고가	운수.장비	N	N	N	N	50	N	127900	1100	2	0.87	425455850700	3065438	348.31	139500	151000	127500	164800	88800	126800	138791.30	35.23	-87227	-279212	138200	132500	129000	123300	119800	130750	121550	2657	38000	5000	91290	100	1	50630000	64756	32.24	2.26	12	6.05	3967.00	56587.00	151000	20230727	-15.30	50100	20220727	155.29	151000	-15.30	20230727	65600	94.97	20230105	151000	-15.30	20230727	50100	155.29	20220727	1.01	Y	012450	5000	2656 억	17836656	N	N	42198	N	N
22	20230727	120300	00	50.00	KOSPI200	신고가	운수.장비	N	N	N	N	50	N	128500	1700	2	1.34	405004607500	2905890	330.18	139500	151000	127500	164800	88800	126800	139373.79	35.23	-87227	-242456	138200	132500	129000	123300	119800	130750	121550	2657	38000	5000	91290	100	1	50630000	65060	32.39	2.27	12	5.74	3967.00	56587.00	151000	20230727	-14.90	50100	20220727	156.49	151000	-14.90	20230727	65600	95.88	20230105	151000	-14.90	20230727	50100	156.49	20220727	1.01	Y	012450	5000	2656 억	17836656	N	N	42198	N	N
23	20230727	110300	00	50.00	KOSPI200	신고가	운수.장비	N	N	N	N	50	N	129900	3100	2	2.44	368935117700	2625356	298.30	139500	151000	129200	164800	88800	126800	140527.77	35.23	-87227	-165825	138200	132500	129000	123300	119800	130750	121550	2657	38000	5000	91290	100	1	50630000	65768	32.75	2.30	12	5.19	3967.00	56587.00	151000	20230727	-13.97	50100	20220727	159.28	151000	-13.97	20230727	65600	98.02	20230105	151000	-13.97	20230727	50100	159.28	20220727	1.01	Y	012450	5000	2656 억	17836656	N	N	42198	N	N
24	20230727	100300	00	50.00	KOSPI200	신고가	운수.장비	N	N	N	N	50	N	134900	8100	2	6.39	303695709700	2132321	242.28	139500	151000	134100	164800	88800	126800	142425.12	35.23	-87227	-34829	138200	132500	129000	123300	119800	130750	121550	2657	38000	5000	91290	100	1	50630000	68300	34.01	2.38	12	4.21	3967.00	56587.00	151000	20230727	-10.66	50100	20220727	169.26	151000	-10.66	20230727	65600	105.64	20230105	151000	-10.66	20230727	50100	169.26	20220727	1.01	Y	012450	5000	2656 억	17836656	N	N	42198	N	N
25	20230727	090259	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	139000	12200	2	9.62	12419275200	89066	10.12	139500	139500	138600	164800	88800	126800	139442.28	35.23	-87227	-19552	138200	132500	129000	123300	119800	130750	121550	2657	38000	5000	91290	100	1	50630000	70376	35.04	2.46	12	0.18	3967.00	56587.00	147400	20230621	-5.70	50100	20220727	177.45	147400	-5.70	20230621	65600	111.89	20230105	147400	-5.70	20230621	50100	177.45	20220727	1.01	Y	012450	5000	2656 억	17836656	N	N	42198	N	N
26	20230726	160258	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	126800	-6200	5	-4.66	112668292400	873853	134.26	134600	134700	125500	172900	93100	133000	128933.79	35.40	0	-54919	137133	135066	132033	129966	126933	136100	131000	2657	39900	5000	95760	100	1	50630000	64199	31.96	2.24	12	1.73	3967.00	56587.00	147400	20230621	-13.98	49500	20220725	156.16	147400	-13.98	20230621	65600	93.29	20230105	147400	-13.98	20230621	50100	153.09	20220727	0.96	Y	012450	5000	2656 억	17923883	N	N	42197	N	N
27	20230726	150300	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	126500	-6500	5	-4.89	105694365600	818772	125.79	134600	134700	125500	172900	93100	133000	129088.89	35.40	0	-52042	137133	135066	132033	129966	126933	136100	131000	2657	39900	5000	95760	100	1	50630000	64047	31.89	2.24	12	1.62	3967.00	56587.00	147400	20230621	-14.18	49500	20220725	155.56	147400	-14.18	20230621	65600	92.84	20230105	147400	-14.18	20230621	50100	152.50	20220727	0.96	Y	012450	5000	2656 억	17923883	N	N	51610	N	N
28	20230726	140300	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	126600	-6400	5	-4.81	92876076800	717748	110.27	134600	134700	125500	172900	93100	133000	129399.28	35.40	0	-38338	137133	135066	132033	129966	126933	136100	131000	2657	39900	5000	95760	100	1	50630000	64098	31.91	2.24	12	1.42	3967.00	56587.00	147400	20230621	-14.11	49500	20220725	155.76	147400	-14.11	20230621	65600	92.99	20230105	147400	-14.11	20230621	50100	152.69	20220727	0.96	Y	012450	5000	2656 억	17923883	N	N	51610	N	N
29	20230726	130257	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	128300	-4700	5	-3.53	69562119900	534024	82.05	134600	134700	128100	172900	93100	133000	130260.29	35.40	0	-1572	137133	135066	132033	129966	126933	136100	131000	2657	39900	5000	95760	100	1	50630000	64958	32.34	2.27	12	1.05	3967.00	56587.00	147400	20230621	-12.96	49500	20220725	159.19	147400	-12.96	20230621	65600	95.58	20230105	147400	-12.96	20230621	50100	156.09	20220727	0.96	Y	012450	5000	2656 억	17923883	N	N	51610	N	N
30	20230726	120258	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	129700	-3300	5	-2.48	59718600800	457816	70.34	134600	134700	128100	172900	93100	133000	130442.36	35.40	0	9692	137133	135066	132033	129966	126933	136100	131000	2657	39900	5000	95760	100	1	50630000	65667	32.69	2.29	12	0.90	3967.00	56587.00	147400	20230621	-12.01	49500	20220725	162.02	147400	-12.01	20230621	65600	97.71	20230105	147400	-12.01	20230621	50100	158.88	20220727	0.96	Y	012450	5000	2656 억	17923883	N	N	51610	N	N
31	20230726	110257	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	128900	-4100	5	-3.08	52540294500	402326	61.81	134600	134700	128100	172900	93100	133000	130591.35	35.40	0	6296	137133	135066	132033	129966	126933	136100	131000	2657	39900	5000	95760	100	1	50630000	65262	32.49	2.28	12	0.79	3967.00	56587.00	147400	20230621	-12.55	49500	20220725	160.40	147400	-12.55	20230621	65600	96.49	20230105	147400	-12.55	20230621	50100	157.29	20220727	0.96	Y	012450	5000	2656 억	17923883	N	N	51610	N	N
32	20230726	100259	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	131200	-1800	5	-1.35	32818529700	249693	38.36	134600	134700	129500	172900	93100	133000	131435.52	35.40	0	3895	137133	135066	132033	129966	126933	136100	131000	2657	39900	5000	95760	100	1	50630000	66427	33.07	2.32	12	0.49	3967.00	56587.00	147400	20230621	-10.99	49500	20220725	165.05	147400	-10.99	20230621	65600	100.00	20230105	147400	-10.99	20230621	50100	161.88	20220727	0.96	Y	012450	5000	2656 억	17923883	N	N	51610	N	N
33	20230726	090256	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	133400	400	2	0.30	2971779400	22154	3.40	134600	134700	133400	172900	93100	133000	134141.89	35.40	0	-2387	137133	135066	132033	129966	126933	136100	131000	2657	39900	5000	95760	100	1	50630000	67540	33.63	2.36	12	0.04	3967.00	56587.00	147400	20230621	-9.50	49500	20220725	169.49	147400	-9.50	20230621	65600	103.35	20230105	147400	-9.50	20230621	50100	166.27	20220727	0.96	Y	012450	5000	2656 억	17923883	N	N	51610	N	N
34	20230725	160257	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133000	3900	2	3.02	85116372700	645122	113.37	129100	134100	129000	167800	90400	129100	131938.03	35.30	0	41055	134100	131600	129300	126800	124500	132850	128050	2657	38700	5000	92950	100	1	50630000	67338	33.53	2.35	12	1.27	3967.00	56587.00	147400	20230621	-9.77	46100	20220722	188.50	147400	-9.77	20230621	65600	102.74	20230105	147400	-9.77	20230621	49500	168.69	20220725	0.98	Y	012450	5000	2656 억	17870165	N	N	51600	N	N
35	20230725	150255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132500	3400	2	2.63	79958529400	606267	106.54	129100	134100	129000	167800	90400	129100	131887.46	35.30	0	44841	134100	131600	129300	126800	124500	132850	128050	2657	38700	5000	92950	100	1	50630000	67085	33.40	2.34	12	1.20	3967.00	56587.00	147400	20230621	-10.11	46100	20220722	187.42	147400	-10.11	20230621	65600	101.98	20230105	147400	-10.11	20230621	49500	167.68	20220725	0.98	Y	012450	5000	2656 억	17870165	N	N	24713	N	N
36	20230725	140255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132100	3000	2	2.32	72665432200	551099	96.85	129100	134100	129000	167800	90400	129100	131856.37	35.30	0	45265	134100	131600	129300	126800	124500	132850	128050	2657	38700	5000	92950	100	1	50630000	66882	33.30	2.33	12	1.09	3967.00	56587.00	147400	20230621	-10.38	46100	20220722	186.55	147400	-10.38	20230621	65600	101.37	20230105	147400	-10.38	20230621	49500	166.87	20220725	0.98	Y	012450	5000	2656 억	17870165	N	N	24713	N	N
37	20230725	130257	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132500	3400	2	2.63	65223053200	494974	86.99	129100	134100	129000	167800	90400	129100	131771.61	35.30	0	54005	134100	131600	129300	126800	124500	132850	128050	2657	38700	5000	92950	100	1	50630000	67085	33.40	2.34	12	0.98	3967.00	56587.00	147400	20230621	-10.11	46100	20220722	187.42	147400	-10.11	20230621	65600	101.98	20230105	147400	-10.11	20230621	49500	167.68	20220725	0.98	Y	012450	5000	2656 억	17870165	N	N	24713	N	N
38	20230725	120257	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133000	3900	2	3.02	57702093800	438365	77.04	129100	134100	129000	167800	90400	129100	131631.26	35.30	0	51614	134100	131600	129300	126800	124500	132850	128050	2657	38700	5000	92950	100	1	50630000	67338	33.53	2.35	12	0.87	3967.00	56587.00	147400	20230621	-9.77	46100	20220722	188.50	147400	-9.77	20230621	65600	102.74	20230105	147400	-9.77	20230621	49500	168.69	20220725	0.98	Y	012450	5000	2656 억	17870165	N	N	24713	N	N
39	20230725	110255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130500	1400	2	1.08	40749665200	310717	54.60	129100	133100	129000	167800	90400	129100	131148.36	35.30	0	28953	134100	131600	129300	126800	124500	132850	128050	2657	38700	5000	92950	100	1	50630000	66072	32.90	2.31	12	0.61	3967.00	56587.00	147400	20230621	-11.47	46100	20220722	183.08	147400	-11.47	20230621	65600	98.93	20230105	147400	-11.47	20230621	49500	163.64	20220725	0.98	Y	012450	5000	2656 억	17870165	N	N	24713	N	N
40	20230725	100256	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131500	2400	2	1.86	31007199200	236035	41.48	129100	133100	129000	167800	90400	129100	131368.64	35.30	0	39884	134100	131600	129300	126800	124500	132850	128050	2657	38700	5000	92950	100	1	50630000	66578	33.15	2.32	12	0.47	3967.00	56587.00	147400	20230621	-10.79	46100	20220722	185.25	147400	-10.79	20230621	65600	100.46	20230105	147400	-10.79	20230621	49500	165.66	20220725	0.98	Y	012450	5000	2656 억	17870165	N	N	24713	N	N
41	20230725	090257	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131300	2200	2	1.70	4732413500	36264	6.37	129100	131600	129000	167800	90400	129100	130505.72	35.30	0	8578	134100	131600	129300	126800	124500	132850	128050	2657	38700	5000	92950	100	1	50630000	66477	33.10	2.32	12	0.07	3967.00	56587.00	147400	20230621	-10.92	46100	20220722	184.82	147400	-10.92	20230621	65600	100.15	20230105	147400	-10.92	20230621	49500	165.25	20220725	0.98	Y	012450	5000	2656 억	17870165	N	N	24713	N	N
42	20230724	160256	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129100	800	2	0.62	73219844300	565351	198.51	128000	131800	127000	166700	89900	128300	129512.76	35.33	1700	-16839	130633	129466	127733	126566	124833	130050	127150	2657	38400	5000	92370	100	1	50630000	65363	32.54	2.28	12	1.12	3967.00	56587.00	147400	20230621	-12.42	45350	20220721	184.67	147400	-12.42	20230621	65600	96.80	20230105	147400	-12.42	20230621	49500	160.81	20220725	0.96	Y	012450	5000	2656 억	17886535	N	N	24713	N	N
43	20230724	150255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129000	700	2	0.55	68965717900	532360	186.93	128000	131800	127000	166700	89900	128300	129547.38	35.33	1700	-14546	130633	129466	127733	126566	124833	130050	127150	2657	38400	5000	92370	100	1	50630000	65313	32.52	2.28	12	1.05	3967.00	56587.00	147400	20230621	-12.48	45350	20220721	184.45	147400	-12.48	20230621	65600	96.65	20230105	147400	-12.48	20230621	49500	160.61	20220725	0.96	Y	012450	5000	2656 억	17886535	N	N	25267	N	N
44	20230724	140253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128700	400	2	0.31	63819133800	492386	172.89	128000	131800	127000	166700	89900	128300	129612.27	35.33	1700	-10242	130633	129466	127733	126566	124833	130050	127150	2657	38400	5000	92370	100	1	50630000	65161	32.44	2.27	12	0.97	3967.00	56587.00	147400	20230621	-12.69	45350	20220721	183.79	147400	-12.69	20230621	65600	96.19	20230105	147400	-12.69	20230621	49500	160.00	20220725	0.96	Y	012450	5000	2656 억	17886535	N	N	25267	N	N
45	20230724	130255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129600	1300	2	1.01	54340482500	418770	147.04	128000	131800	127000	166700	89900	128300	129762.47	35.33	1700	926	130633	129466	127733	126566	124833	130050	127150	2657	38400	5000	92370	100	1	50630000	65616	32.67	2.29	12	0.83	3967.00	56587.00	147400	20230621	-12.08	45350	20220721	185.78	147400	-12.08	20230621	65600	97.56	20230105	147400	-12.08	20230621	49500	161.82	20220725	0.96	Y	012450	5000	2656 억	17886535	N	N	25267	N	N
46	20230724	120254	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129400	1100	2	0.86	48774793800	375755	131.94	128000	131800	127000	166700	89900	128300	129805.18	35.33	1700	7577	130633	129466	127733	126566	124833	130050	127150	2657	38400	5000	92370	100	1	50630000	65515	32.62	2.29	12	0.74	3967.00	56587.00	147400	20230621	-12.21	45350	20220721	185.34	147400	-12.21	20230621	65600	97.26	20230105	147400	-12.21	20230621	49500	161.41	20220725	0.96	Y	012450	5000	2656 억	17886535	N	N	25267	N	N
47	20230724	110256	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131600	3300	2	2.57	38613985700	297781	104.56	128000	131800	127000	166700	89900	128300	129672.89	35.33	1700	17823	130633	129466	127733	126566	124833	130050	127150	2657	38400	5000	92370	100	1	50630000	66629	33.17	2.33	12	0.59	3967.00	56587.00	147400	20230621	-10.72	45350	20220721	190.19	147400	-10.72	20230621	65600	100.61	20230105	147400	-10.72	20230621	49500	165.86	20220725	0.96	Y	012450	5000	2656 억	17886535	N	N	25267	N	N
48	20230724	100252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130900	2600	2	2.03	26550458900	205428	72.13	128000	131400	127000	166700	89900	128300	129245.06	35.33	1700	22803	130633	129466	127733	126566	124833	130050	127150	2657	38400	5000	92370	100	1	50630000	66275	33.00	2.31	12	0.41	3967.00	56587.00	147400	20230621	-11.19	45350	20220721	188.64	147400	-11.19	20230621	65600	99.54	20230105	147400	-11.19	20230621	49500	164.44	20220725	0.96	Y	012450	5000	2656 억	17886535	N	N	25267	N	N
49	20230724	090254	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128300	0	3	0.00	3030674400	23639	8.30	128000	128900	127900	166700	89900	128300	128206.14	35.33	1700	4916	130633	129466	127733	126566	124833	130050	127150	2657	38400	5000	92370	100	1	50630000	64958	32.34	2.27	12	0.05	3967.00	56587.00	147400	20230621	-12.96	45350	20220721	182.91	147400	-12.96	20230621	65600	95.58	20230105	147400	-12.96	20230621	49500	159.19	20220725	0.96	Y	012450	5000	2656 억	17886535	N	N	25267	N	N
50	20230721	160252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128300	400	2	0.31	35846693300	280638	88.46	127900	128900	126000	166200	89600	127900	127732.02	35.28	106	16933	131233	129566	127733	126066	124233	130400	126900	2657	38300	5000	92080	100	1	50630000	64958	32.34	2.27	12	0.55	3967.00	56587.00	147400	20230621	-12.96	44550	20220720	187.99	147400	-12.96	20230621	65600	95.58	20230105	147400	-12.96	20230621	45350	182.91	20220721	0.95	Y	012450	5000	2656 억	17861982	N	N	25267	N	N
51	20230721	150255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128300	400	2	0.31	32123759900	251623	79.32	127900	128900	126000	166200	89600	127900	127666.07	35.28	106	13876	131233	129566	127733	126066	124233	130400	126900	2657	38300	5000	92080	100	1	50630000	64958	32.34	2.27	12	0.50	3967.00	56587.00	147400	20230621	-12.96	44550	20220720	187.99	147400	-12.96	20230621	65600	95.58	20230105	147400	-12.96	20230621	45350	182.91	20220721	0.95	Y	012450	5000	2656 억	17861982	N	N	20136	N	N
52	20230721	140253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128000	100	2	0.08	28123243900	220404	69.48	127900	128900	126000	166200	89600	127900	127598.38	35.28	106	11236	131233	129566	127733	126066	124233	130400	126900	2657	38300	5000	92080	100	1	50630000	64806	32.27	2.26	12	0.44	3967.00	56587.00	147400	20230621	-13.16	44550	20220720	187.32	147400	-13.16	20230621	65600	95.12	20230105	147400	-13.16	20230621	45350	182.25	20220721	0.95	Y	012450	5000	2656 억	17861982	N	N	20136	N	N
53	20230721	130253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127900	0	3	0.00	23964316000	187919	59.24	127900	128900	126000	166200	89600	127900	127524.37	35.28	106	4484	131233	129566	127733	126066	124233	130400	126900	2657	38300	5000	92080	100	1	50630000	64756	32.24	2.26	12	0.37	3967.00	56587.00	147400	20230621	-13.23	44550	20220720	187.09	147400	-13.23	20230621	65600	94.97	20230105	147400	-13.23	20230621	45350	182.03	20220721	0.95	Y	012450	5000	2656 억	17861982	N	N	20136	N	N
54	20230721	120255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128100	200	2	0.16	19492971600	153091	48.26	127900	128600	126000	166200	89600	127900	127328.68	35.28	106	-2908	131233	129566	127733	126066	124233	130400	126900	2657	38300	5000	92080	100	1	50630000	64857	32.29	2.26	12	0.30	3967.00	56587.00	147400	20230621	-13.09	44550	20220720	187.54	147400	-13.09	20230621	65600	95.27	20230105	147400	-13.09	20230621	45350	182.47	20220721	0.95	Y	012450	5000	2656 억	17861982	N	N	20136	N	N
55	20230721	110255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127100	-800	5	-0.63	14695734800	115573	36.43	127900	128600	126000	166200	89600	127900	127154.34	35.28	106	-14271	131233	129566	127733	126066	124233	130400	126900	2657	38300	5000	92080	100	1	50630000	64351	32.04	2.25	12	0.23	3967.00	56587.00	147400	20230621	-13.77	44550	20220720	185.30	147400	-13.77	20230621	65600	93.75	20230105	147400	-13.77	20230621	45350	180.26	20220721	0.95	Y	012450	5000	2656 억	17861982	N	N	20136	N	N
56	20230721	100254	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127100	-800	5	-0.63	10831785700	85132	26.84	127900	128600	126000	166200	89600	127900	127233.85	35.28	106	-10397	131233	129566	127733	126066	124233	130400	126900	2657	38300	5000	92080	100	1	50630000	64351	32.04	2.25	12	0.17	3967.00	56587.00	147400	20230621	-13.77	44550	20220720	185.30	147400	-13.77	20230621	65600	93.75	20230105	147400	-13.77	20230621	45350	180.26	20220721	0.95	Y	012450	5000	2656 억	17861982	N	N	20136	N	N
57	20230721	090255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127900	0	3	0.00	1316875800	10270	3.24	127900	128600	127900	166200	89600	127900	128230.97	35.28	106	-267	131233	129566	127733	126066	124233	130400	126900	2657	38300	5000	92080	100	1	50630000	64756	32.24	2.26	12	0.02	3967.00	56587.00	147400	20230621	-13.23	44550	20220720	187.09	147400	-13.23	20230621	65600	94.97	20230105	147400	-13.23	20230621	45350	182.03	20220721	0.95	Y	012450	5000	2656 억	17861982	N	N	20136	N	N
58	20230720	160253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127900	0	3	0.00	40390548900	316182	82.19	126700	129400	125900	166200	89600	127900	127744.01	35.24	0	15463	131833	129866	128333	126366	124833	129100	125600	2657	38300	5000	92080	100	1	50630000	64756	32.24	2.26	12	0.62	3967.00	56587.00	147400	20230621	-13.23	44550	20220720	187.09	147400	-13.23	20230621	65600	94.97	20230105	147400	-13.23	20230621	44550	187.09	20220720	1.00	Y	012450	5000	2656 억	17843487	N	N	20135	N	N
59	20230720	150252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127400	-500	5	-0.39	36685899600	287192	74.66	126700	129400	125900	166200	89600	127900	127739.93	35.24	0	6818	131833	129866	128333	126366	124833	129100	125600	2657	38300	5000	92080	100	1	50630000	64503	32.11	2.25	12	0.57	3967.00	56587.00	147400	20230621	-13.57	44550	20220720	185.97	147400	-13.57	20230621	65600	94.21	20230105	147400	-13.57	20230621	44550	185.97	20220720	1.00	Y	012450	5000	2656 억	17843487	N	N	23564	N	N
60	20230720	140252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127600	-300	5	-0.23	32587273900	255007	66.29	126700	129400	125900	166200	89600	127900	127789.68	35.24	0	625	131833	129866	128333	126366	124833	129100	125600	2657	38300	5000	92080	100	1	50630000	64604	32.17	2.25	12	0.50	3967.00	56587.00	147400	20230621	-13.43	44550	20220720	186.42	147400	-13.43	20230621	65600	94.51	20230105	147400	-13.43	20230621	44550	186.42	20220720	1.00	Y	012450	5000	2656 억	17843487	N	N	23564	N	N
61	20230720	130252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128300	400	2	0.31	28493343100	222940	57.95	126700	129400	125900	166200	89600	127900	127807.19	35.24	0	2814	131833	129866	128333	126366	124833	129100	125600	2657	38300	5000	92080	100	1	50630000	64958	32.34	2.27	12	0.44	3967.00	56587.00	147400	20230621	-12.96	44550	20220720	187.99	147400	-12.96	20230621	65600	95.58	20230105	147400	-12.96	20230621	44550	187.99	20220720	1.00	Y	012450	5000	2656 억	17843487	N	N	23564	N	N
62	20230720	120254	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128300	400	2	0.31	25951260800	203154	52.81	126700	129400	125900	166200	89600	127900	127741.75	35.24	0	2037	131833	129866	128333	126366	124833	129100	125600	2657	38300	5000	92080	100	1	50630000	64958	32.34	2.27	12	0.40	3967.00	56587.00	147400	20230621	-12.96	44550	20220720	187.99	147400	-12.96	20230621	65600	95.58	20230105	147400	-12.96	20230621	44550	187.99	20220720	1.00	Y	012450	5000	2656 억	17843487	N	N	23564	N	N
63	20230720	110253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128700	800	2	0.63	22455969500	175927	45.73	126700	129400	125900	166200	89600	127900	127643.55	35.24	0	1811	131833	129866	128333	126366	124833	129100	125600	2657	38300	5000	92080	100	1	50630000	65161	32.44	2.27	12	0.35	3967.00	56587.00	147400	20230621	-12.69	44550	20220720	188.89	147400	-12.69	20230621	65600	96.19	20230105	147400	-12.69	20230621	44550	188.89	20220720	1.00	Y	012450	5000	2656 억	17843487	N	N	23564	N	N
64	20230720	100251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127600	-300	5	-0.23	14969252900	117847	30.63	126700	128400	125900	166200	89600	127900	127022.10	35.24	0	-6771	131833	129866	128333	126366	124833	129100	125600	2657	38300	5000	92080	100	1	50630000	64604	32.17	2.25	12	0.23	3967.00	56587.00	147400	20230621	-13.43	44550	20220720	186.42	147400	-13.43	20230621	65600	94.51	20230105	147400	-13.43	20230621	44550	186.42	20220720	1.00	Y	012450	5000	2656 억	17843487	N	N	23564	N	N
65	20230720	090251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	126500	-1400	5	-1.09	1876584200	14807	3.85	126700	127800	126400	166200	89600	127900	126729.17	35.24	0	-1603	131833	129866	128333	126366	124833	129100	125600	2657	38300	5000	92080	100	1	50630000	64047	31.89	2.24	12	0.03	3967.00	56587.00	147400	20230621	-14.18	44550	20220720	183.95	147400	-14.18	20230621	65600	92.84	20230105	147400	-14.18	20230621	44550	183.95	20220720	1.00	Y	012450	5000	2656 억	17843487	N	N	23564	N	N
66	20230719	160257	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127900	-400	5	-0.31	49155891300	383100	78.54	128600	130300	126800	166700	89900	128300	128311.15	35.17	0	-15658	133033	130666	129033	126666	125033	129850	125850	2657	38400	5000	92370	100	1	50630000	64756	32.24	2.26	12	0.76	3967.00	56587.00	147400	20230621	-13.23	43400	20220718	194.70	147400	-13.23	20230621	65600	94.97	20230105	147400	-13.23	20230621	44550	187.09	20220720	1.01	Y	012450	5000	2656 억	17806864	N	N	23564	N	N
67	20230719	150255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128100	-200	5	-0.16	45143067600	351723	72.11	128600	130300	126800	166700	89900	128300	128348.36	35.17	0	-26068	133033	130666	129033	126666	125033	129850	125850	2657	38400	5000	92370	100	1	50630000	64857	32.29	2.26	12	0.69	3967.00	56587.00	147400	20230621	-13.09	43400	20220718	195.16	147400	-13.09	20230621	65600	95.27	20230105	147400	-13.09	20230621	44550	187.54	20220720	1.01	Y	012450	5000	2656 억	17806864	N	N	22330	N	N
68	20230719	140256	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127200	-1100	5	-0.86	40307050600	313913	64.35	128600	130300	126800	166700	89900	128300	128401.99	35.17	0	-28767	133033	130666	129033	126666	125033	129850	125850	2657	38400	5000	92370	100	1	50630000	64401	32.06	2.25	12	0.62	3967.00	56587.00	147400	20230621	-13.70	43400	20220718	193.09	147400	-13.70	20230621	65600	93.90	20230105	147400	-13.70	20230621	44550	185.52	20220720	1.01	Y	012450	5000	2656 억	17806864	N	N	22330	N	N
69	20230719	130253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127100	-1200	5	-0.94	35101462800	272962	55.96	128600	130300	126900	166700	89900	128300	128594.72	35.17	0	-25109	133033	130666	129033	126666	125033	129850	125850	2657	38400	5000	92370	100	1	50630000	64351	32.04	2.25	12	0.54	3967.00	56587.00	147400	20230621	-13.77	43400	20220718	192.86	147400	-13.77	20230621	65600	93.75	20230105	147400	-13.77	20230621	44550	185.30	20220720	1.01	Y	012450	5000	2656 억	17806864	N	N	22330	N	N
70	20230719	120255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127900	-400	5	-0.31	29070115800	225713	46.27	128600	130300	127700	166700	89900	128300	128792.46	35.17	0	-13110	133033	130666	129033	126666	125033	129850	125850	2657	38400	5000	92370	100	1	50630000	64756	32.24	2.26	12	0.45	3967.00	56587.00	147400	20230621	-13.23	43400	20220718	194.70	147400	-13.23	20230621	65600	94.97	20230105	147400	-13.23	20230621	44550	187.09	20220720	1.01	Y	012450	5000	2656 억	17806864	N	N	22330	N	N
71	20230719	110255	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128300	0	3	0.00	24663578100	191313	39.22	128600	130300	127700	166700	89900	128300	128917.53	35.17	0	-10960	133033	130666	129033	126666	125033	129850	125850	2657	38400	5000	92370	100	1	50630000	64958	32.34	2.27	12	0.38	3967.00	56587.00	147400	20230621	-12.96	43400	20220718	195.62	147400	-12.96	20230621	65600	95.58	20230105	147400	-12.96	20230621	44550	187.99	20220720	1.01	Y	012450	5000	2656 억	17806864	N	N	22330	N	N
72	20230719	100254	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129500	1200	2	0.94	16875525900	131044	26.87	128600	129800	127700	166700	89900	128300	128777.68	35.17	0	-13199	133033	130666	129033	126666	125033	129850	125850	2657	38400	5000	92370	100	1	50630000	65566	32.64	2.29	12	0.26	3967.00	56587.00	147400	20230621	-12.14	43400	20220718	198.39	147400	-12.14	20230621	65600	97.41	20230105	147400	-12.14	20230621	44550	190.68	20220720	1.01	Y	012450	5000	2656 억	17806864	N	N	22330	N	N
73	20230719	090256	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129200	900	2	0.70	1974864600	15317	3.14	128600	129500	128600	166700	89900	128300	128934.27	35.17	0	-2579	133033	130666	129033	126666	125033	129850	125850	2657	38400	5000	92370	100	1	50630000	65414	32.57	2.28	12	0.03	3967.00	56587.00	147400	20230621	-12.35	43400	20220718	197.70	147400	-12.35	20230621	65600	96.95	20230105	147400	-12.35	20230621	44550	190.01	20220720	1.01	Y	012450	5000	2656 억	17806864	N	N	22330	N	N
74	20230718	160253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128300	-2700	5	-2.06	62012697900	482143	83.45	131000	131400	127400	170300	91700	131000	128618.50	35.19	0	-21551	136400	133700	132200	129500	128000	132950	128750	2657	39300	5000	94320	100	1	50630000	64958	32.34	2.27	12	0.95	3967.00	56587.00	147400	20230621	-12.96	42050	20220715	205.11	147400	-12.96	20230621	65600	95.58	20230105	147400	-12.96	20230621	43400	195.62	20220718	1.03	Y	012450	5000	2656 억	17815272	N	N	22330	N	N
75	20230718	150253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128200	-2800	5	-2.14	56701134000	440708	76.28	131000	131400	127400	170300	91700	131000	128658.33	35.19	0	-23834	136400	133700	132200	129500	128000	132950	128750	2657	39300	5000	94320	100	1	50630000	64908	32.32	2.27	12	0.87	3967.00	56587.00	147400	20230621	-13.03	42050	20220715	204.88	147400	-13.03	20230621	65600	95.43	20230105	147400	-13.03	20230621	43400	195.39	20220718	1.03	Y	012450	5000	2656 억	17815272	N	N	49756	N	N
76	20230718	140252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127900	-3100	5	-2.37	50897737800	395355	68.43	131000	131400	127400	170300	91700	131000	128738.41	35.19	0	-23236	136400	133700	132200	129500	128000	132950	128750	2657	39300	5000	94320	100	1	50630000	64756	32.24	2.26	12	0.78	3967.00	56587.00	147400	20230621	-13.23	42050	20220715	204.16	147400	-13.23	20230621	65600	94.97	20230105	147400	-13.23	20230621	43400	194.70	20220718	1.03	Y	012450	5000	2656 억	17815272	N	N	49756	N	N
77	20230718	130253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128300	-2700	5	-2.06	45952380000	356673	61.73	131000	131400	127400	170300	91700	131000	128835.18	35.19	0	-20016	136400	133700	132200	129500	128000	132950	128750	2657	39300	5000	94320	100	1	50630000	64958	32.34	2.27	12	0.70	3967.00	56587.00	147400	20230621	-12.96	42050	20220715	205.11	147400	-12.96	20230621	65600	95.58	20230105	147400	-12.96	20230621	43400	195.62	20220718	1.03	Y	012450	5000	2656 억	17815272	N	N	49756	N	N
78	20230718	120254	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128700	-2300	5	-1.76	42265152600	327984	56.77	131000	131400	127400	170300	91700	131000	128862.41	35.19	0	-17389	136400	133700	132200	129500	128000	132950	128750	2657	39300	5000	94320	100	1	50630000	65161	32.44	2.27	12	0.65	3967.00	56587.00	147400	20230621	-12.69	42050	20220715	206.06	147400	-12.69	20230621	65600	96.19	20230105	147400	-12.69	20230621	43400	196.54	20220718	1.03	Y	012450	5000	2656 억	17815272	N	N	49756	N	N
79	20230718	110253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128000	-3000	5	-2.29	37611321000	291814	50.51	131000	131400	127400	170300	91700	131000	128886.83	35.19	0	-14407	136400	133700	132200	129500	128000	132950	128750	2657	39300	5000	94320	100	1	50630000	64806	32.27	2.26	12	0.58	3967.00	56587.00	147400	20230621	-13.16	42050	20220715	204.40	147400	-13.16	20230621	65600	95.12	20230105	147400	-13.16	20230621	43400	194.93	20220718	1.03	Y	012450	5000	2656 억	17815272	N	N	49756	N	N
80	20230718	100251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128800	-2200	5	-1.68	24973322800	193287	33.45	131000	131400	128300	170300	91700	131000	129201.83	35.19	0	-2701	136400	133700	132200	129500	128000	132950	128750	2657	39300	5000	94320	100	1	50630000	65211	32.47	2.28	12	0.38	3967.00	56587.00	147400	20230621	-12.62	42050	20220715	206.30	147400	-12.62	20230621	65600	96.34	20230105	147400	-12.62	20230621	43400	196.77	20220718	1.03	Y	012450	5000	2656 억	17815272	N	N	49756	N	N
81	20230718	090252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131100	100	2	0.08	2207306800	16861	2.92	131000	131400	130500	170300	91700	131000	130911.13	35.19	0	-529	136400	133700	132200	129500	128000	132950	128750	2657	39300	5000	94320	100	1	50630000	66376	33.05	2.32	12	0.03	3967.00	56587.00	147400	20230621	-11.06	42050	20220715	211.77	147400	-11.06	20230621	65600	99.85	20230105	147400	-11.06	20230621	43400	202.07	20220718	1.03	Y	012450	5000	2656 억	17815272	N	N	49756	N	N
82	20230717	160253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131000	-4800	5	-3.53	75492096600	571336	92.41	134900	134900	130700	176500	95100	135800	132132.73	35.19	0	-15102	144133	139966	137533	133366	130933	138750	132150	2657	40700	5000	97770	100	1	50630000	66325	33.02	2.32	12	1.13	3967.00	56587.00	147400	20230621	-11.13	40950	20220714	219.90	147400	-11.13	20230621	65600	99.70	20230105	147400	-11.13	20230621	43400	201.84	20220718	1.12	Y	012450	5000	2656 억	17815269	N	N	49755	N	N
83	20230717	150252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131300	-4500	5	-3.31	67262717600	508554	82.25	134900	134900	130700	176500	95100	135800	132261.88	35.19	0	-17136	144133	139966	137533	133366	130933	138750	132150	2657	40700	5000	97770	100	1	50630000	66477	33.10	2.32	12	1.00	3967.00	56587.00	147400	20230621	-10.92	40950	20220714	220.63	147400	-10.92	20230621	65600	100.15	20230105	147400	-10.92	20230621	43400	202.53	20220718	1.12	Y	012450	5000	2656 억	17815269	N	N	31683	N	N
84	20230717	140252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132300	-3500	5	-2.58	58201290200	439820	71.14	134900	134900	130700	176500	95100	135800	132328.88	35.19	0	-10786	144133	139966	137533	133366	130933	138750	132150	2657	40700	5000	97770	100	1	50630000	66983	33.35	2.34	12	0.87	3967.00	56587.00	147400	20230621	-10.24	40950	20220714	223.08	147400	-10.24	20230621	65600	101.68	20230105	147400	-10.24	20230621	43400	204.84	20220718	1.12	Y	012450	5000	2656 억	17815269	N	N	31683	N	N
85	20230717	130250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131900	-3900	5	-2.87	52338759400	395357	63.95	134900	134900	130700	176500	95100	135800	132382.54	35.19	0	-5296	144133	139966	137533	133366	130933	138750	132150	2657	40700	5000	97770	100	1	50630000	66781	33.25	2.33	12	0.78	3967.00	56587.00	147400	20230621	-10.52	40950	20220714	222.10	147400	-10.52	20230621	65600	101.07	20230105	147400	-10.52	20230621	43400	203.92	20220718	1.12	Y	012450	5000	2656 억	17815269	N	N	31683	N	N
86	20230717	120254	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133200	-2600	5	-1.91	44384760600	335168	54.21	134900	134900	130700	176500	95100	135800	132424.24	35.19	0	3395	144133	139966	137533	133366	130933	138750	132150	2657	40700	5000	97770	100	1	50630000	67439	33.58	2.35	12	0.66	3967.00	56587.00	147400	20230621	-9.63	40950	20220714	225.27	147400	-9.63	20230621	65600	103.05	20230105	147400	-9.63	20230621	43400	206.91	20220718	1.12	Y	012450	5000	2656 억	17815269	N	N	31683	N	N
87	20230717	110251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133500	-2300	5	-1.69	39773443400	300515	48.61	134900	134900	130700	176500	95100	135800	132349.61	35.19	0	-2092	144133	139966	137533	133366	130933	138750	132150	2657	40700	5000	97770	100	1	50630000	67591	33.65	2.36	12	0.59	3967.00	56587.00	147400	20230621	-9.43	40950	20220714	226.01	147400	-9.43	20230621	65600	103.51	20230105	147400	-9.43	20230621	43400	207.60	20220718	1.12	Y	012450	5000	2656 억	17815269	N	N	31683	N	N
88	20230717	100251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132400	-3400	5	-2.50	30911219100	233655	37.79	134900	134900	130700	176500	95100	135800	132292.53	35.19	0	-2376	144133	139966	137533	133366	130933	138750	132150	2657	40700	5000	97770	100	1	50630000	67034	33.38	2.34	12	0.46	3967.00	56587.00	147400	20230621	-10.18	40950	20220714	223.32	147400	-10.18	20230621	65600	101.83	20230105	147400	-10.18	20230621	43400	205.07	20220718	1.12	Y	012450	5000	2656 억	17815269	N	N	31683	N	N
89	20230717	090251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132600	-3200	5	-2.36	5011739600	37676	6.09	134900	134900	131600	176500	95100	135800	133013.49	35.19	0	-4653	144133	139966	137533	133366	130933	138750	132150	2657	40700	5000	97770	100	1	50630000	67135	33.43	2.34	12	0.07	3967.00	56587.00	147400	20230621	-10.04	40950	20220714	223.81	147400	-10.04	20230621	65600	102.13	20230105	147400	-10.04	20230621	43400	205.53	20220718	1.12	Y	012450	5000	2656 억	17815269	N	N	31683	N	N
90	20230714	160250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	135800	-5400	5	-3.82	83955192800	610266	104.90	141400	141700	135100	183500	98900	141200	137574.12	35.36	0	-113852	145400	143300	139900	137800	134400	144350	138850	2657	42300	5000	101660	100	1	50630000	68756	34.23	2.40	12	1.21	3967.00	56587.00	147400	20230621	-7.87	40850	20220713	232.44	147400	-7.87	20230621	65600	107.01	20230105	147400	-7.87	20230621	40950	231.62	20220714	1.09	Y	012450	5000	2656 억	17901420	N	N	31683	N	N
91	20230714	150252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	136300	-4900	5	-3.47	74610230100	541455	93.07	141400	141700	135700	183500	98900	141200	137794.74	35.36	0	-112126	145400	143300	139900	137800	134400	144350	138850	2657	42300	5000	101660	100	1	50630000	69009	34.36	2.41	12	1.07	3967.00	56587.00	147400	20230621	-7.53	40850	20220713	233.66	147400	-7.53	20230621	65600	107.77	20230105	147400	-7.53	20230621	40950	232.84	20220714	1.09	Y	012450	5000	2656 억	17901420	N	N	8722	N	N
92	20230714	140252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	137200	-4000	5	-2.83	63329315100	458875	78.88	141400	141700	136500	183500	98900	141200	138008.77	35.36	0	-98694	145400	143300	139900	137800	134400	144350	138850	2657	42300	5000	101660	100	1	50630000	69464	34.59	2.42	12	0.91	3967.00	56587.00	147400	20230621	-6.92	40850	20220713	235.86	147400	-6.92	20230621	65600	109.15	20230105	147400	-6.92	20230621	40950	235.04	20220714	1.09	Y	012450	5000	2656 억	17901420	N	N	8722	N	N
93	20230714	130249	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	137300	-3900	5	-2.76	53085680700	384065	66.02	141400	141700	137000	183500	98900	141200	138219.24	35.36	0	-66105	145400	143300	139900	137800	134400	144350	138850	2657	42300	5000	101660	100	1	50630000	69515	34.61	2.43	12	0.76	3967.00	56587.00	147400	20230621	-6.85	40850	20220713	236.11	147400	-6.85	20230621	65600	109.30	20230105	147400	-6.85	20230621	40950	235.29	20220714	1.09	Y	012450	5000	2656 억	17901420	N	N	8722	N	N
94	20230714	120250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	138000	-3200	5	-2.27	48651762000	351811	60.47	141400	141700	137000	183500	98900	141200	138288.08	35.36	0	-56404	145400	143300	139900	137800	134400	144350	138850	2657	42300	5000	101660	100	1	50630000	69869	34.79	2.44	12	0.69	3967.00	56587.00	147400	20230621	-6.38	40850	20220713	237.82	147400	-6.38	20230621	65600	110.37	20230105	147400	-6.38	20230621	40950	237.00	20220714	1.09	Y	012450	5000	2656 억	17901420	N	N	8722	N	N
95	20230714	110251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	137600	-3600	5	-2.55	42526481200	307247	52.81	141400	141700	137000	183500	98900	141200	138409.84	35.36	0	-42471	145400	143300	139900	137800	134400	144350	138850	2657	42300	5000	101660	100	1	50630000	69667	34.69	2.43	12	0.61	3967.00	56587.00	147400	20230621	-6.65	40850	20220713	236.84	147400	-6.65	20230621	65600	109.76	20230105	147400	-6.65	20230621	40950	236.02	20220714	1.09	Y	012450	5000	2656 억	17901420	N	N	8722	N	N
96	20230714	100253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	139300	-1900	5	-1.35	29414584100	212203	36.48	141400	141700	137000	183500	98900	141200	138613.24	35.36	0	-20838	145400	143300	139900	137800	134400	144350	138850	2657	42300	5000	101660	100	1	50630000	70528	35.11	2.46	12	0.42	3967.00	56587.00	147400	20230621	-5.50	40850	20220713	241.00	147400	-5.50	20230621	65600	112.35	20230105	147400	-5.50	20230621	40950	240.17	20220714	1.09	Y	012450	5000	2656 억	17901420	N	N	8722	N	N
97	20230714	090251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	140600	-600	5	-0.42	3833670600	27188	4.67	141400	141700	140400	183500	98900	141200	141004.76	35.36	0	1482	145400	143300	139900	137800	134400	144350	138850	2657	42300	5000	101660	100	1	50630000	71186	35.44	2.48	12	0.05	3967.00	56587.00	147400	20230621	-4.61	40850	20220713	244.19	147400	-4.61	20230621	65600	114.33	20230105	147400	-4.61	20230621	40950	243.35	20220714	1.09	Y	012450	5000	2656 억	17901420	N	N	8722	N	N
98	20230713	160250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	141200	4000	2	2.92	80925984300	577908	101.96	138400	142000	136500	178300	96100	137200	140034.32	35.22	1520	69328	145066	141132	138766	134832	132466	139950	133650	2657	41100	5000	98780	100	1	50630000	71490	35.59	2.50	12	1.14	3967.00	56587.00	147400	20230621	-4.21	40850	20220713	245.65	147400	-4.21	20230621	65600	115.24	20230105	147400	-4.21	20230621	40850	245.65	20220713	1.16	Y	012450	5000	2656 억	17832960	N	N	8581	N	N
99	20230713	150248	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	141900	4700	2	3.43	68013633300	486534	85.84	138400	142000	136500	178300	96100	137200	139794.82	35.22	1520	74483	145066	141132	138766	134832	132466	139950	133650	2657	41100	5000	98780	100	1	50630000	71844	35.77	2.51	12	0.96	3967.00	56587.00	147400	20230621	-3.73	40850	20220713	247.37	147400	-3.73	20230621	65600	116.31	20230105	147400	-3.73	20230621	40850	247.37	20220713	1.16	Y	012450	5000	2656 억	17832960	N	N	24092	N	N
100	20230713	140248	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	140300	3100	2	2.26	54577480600	391438	69.06	138400	141100	136500	178300	96100	137200	139431.01	35.22	1520	56943	145066	141132	138766	134832	132466	139950	133650	2657	41100	5000	98780	100	1	50630000	71034	35.37	2.48	12	0.77	3967.00	56587.00	147400	20230621	-4.82	40850	20220713	243.45	147400	-4.82	20230621	65600	113.87	20230105	147400	-4.82	20230621	40850	243.45	20220713	1.16	Y	012450	5000	2656 억	17832960	N	N	24092	N	N
101	20230713	130249	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	140700	3500	2	2.55	49639088600	356257	62.85	138400	141100	136500	178300	96100	137200	139338.06	35.22	1520	53555	145066	141132	138766	134832	132466	139950	133650	2657	41100	5000	98780	100	1	50630000	71236	35.47	2.49	12	0.70	3967.00	56587.00	147400	20230621	-4.55	40850	20220713	244.43	147400	-4.55	20230621	65600	114.48	20230105	147400	-4.55	20230621	40850	244.43	20220713	1.16	Y	012450	5000	2656 억	17832960	N	N	24092	N	N
102	20230713	120247	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	139700	2500	2	1.82	40920978400	294186	51.90	138400	140800	136500	178300	96100	137200	139102.23	35.22	1520	37969	145066	141132	138766	134832	132466	139950	133650	2657	41100	5000	98780	100	1	50630000	70730	35.22	2.47	12	0.58	3967.00	56587.00	147400	20230621	-5.22	40850	20220713	241.98	147400	-5.22	20230621	65600	112.96	20230105	147400	-5.22	20230621	40850	241.98	20220713	1.16	Y	012450	5000	2656 억	17832960	N	N	24092	N	N
103	20230713	110250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	140300	3100	2	2.26	37650723000	270789	47.77	138400	140800	136500	178300	96100	137200	139044.22	35.22	1520	37613	145066	141132	138766	134832	132466	139950	133650	2657	41100	5000	98780	100	1	50630000	71034	35.37	2.48	12	0.53	3967.00	56587.00	147400	20230621	-4.82	40850	20220713	243.45	147400	-4.82	20230621	65600	113.87	20230105	147400	-4.82	20230621	40850	243.45	20220713	1.16	Y	012450	5000	2656 억	17832960	N	N	24092	N	N
104	20230713	100250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	140700	3500	2	2.55	26251054200	189236	33.39	138400	140800	136500	178300	96100	137200	138725.28	35.22	1520	24169	145066	141132	138766	134832	132466	139950	133650	2657	41100	5000	98780	100	1	50630000	71236	35.47	2.49	12	0.37	3967.00	56587.00	147400	20230621	-4.55	40850	20220713	244.43	147400	-4.55	20230621	65600	114.48	20230105	147400	-4.55	20230621	40850	244.43	20220713	1.16	Y	012450	5000	2656 억	17832960	N	N	24092	N	N
105	20230713	090230	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	138100	900	2	0.66	1873590600	13551	2.39	138400	138500	137600	178300	96100	137200	138302.86	35.22	1520	923	145066	141132	138766	134832	132466	139950	133650	2657	41100	5000	98780	100	1	50630000	69920	34.81	2.44	12	0.03	3967.00	56587.00	147400	20230621	-6.31	40850	20220713	238.07	147400	-6.31	20230621	65600	110.52	20230105	147400	-6.31	20230621	40850	238.07	20220713	1.16	Y	012450	5000	2656 억	17832960	N	N	24092	N	N
106	20230712	160247	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	137200	-4000	5	-2.83	77717411500	562451	50.99	142600	142700	136400	183500	98900	141200	138178.17	35.41	0	-93505	152133	146666	138433	132966	124733	149400	135700	2657	42300	5000	101660	100	1	50630000	69464	34.59	2.42	12	1.11	3967.00	56587.00	147400	20230621	-6.92	40850	20220713	235.86	147400	-6.92	20230621	65600	109.15	20230105	147400	-6.92	20230621	40850	235.86	20220713	1.11	Y	012450	5000	2656 억	17927886	N	N	24052	N	N
107	20230712	150247	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	137000	-4200	5	-2.97	72242720500	522550	47.37	142600	142700	136400	183500	98900	141200	138250.25	35.41	0	-97380	152133	146666	138433	132966	124733	149400	135700	2657	42300	5000	101660	100	1	50630000	69363	34.53	2.42	12	1.03	3967.00	56587.00	147400	20230621	-7.06	40850	20220713	235.37	147400	-7.06	20230621	65600	108.84	20230105	147400	-7.06	20230621	40850	235.37	20220713	1.11	Y	012450	5000	2656 억	17927886	N	N	45942	N	N
108	20230712	140245	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	137100	-4100	5	-2.90	61989180700	447648	40.58	142600	142700	136600	183500	98900	141200	138477.40	35.41	0	-91061	152133	146666	138433	132966	124733	149400	135700	2657	42300	5000	101660	100	1	50630000	69414	34.56	2.42	12	0.88	3967.00	56587.00	147400	20230621	-6.99	40850	20220713	235.62	147400	-6.99	20230621	65600	108.99	20230105	147400	-6.99	20230621	40850	235.62	20220713	1.11	Y	012450	5000	2656 억	17927886	N	N	45942	N	N
109	20230712	130246	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	137500	-3700	5	-2.62	53067411300	382610	34.68	142600	142700	137300	183500	98900	141200	138698.33	35.41	0	-69322	152133	146666	138433	132966	124733	149400	135700	2657	42300	5000	101660	100	1	50630000	69616	34.66	2.43	12	0.76	3967.00	56587.00	147400	20230621	-6.72	40850	20220713	236.60	147400	-6.72	20230621	65600	109.60	20230105	147400	-6.72	20230621	40850	236.60	20220713	1.11	Y	012450	5000	2656 억	17927886	N	N	45942	N	N
110	20230712	120247	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	138200	-3000	5	-2.12	45338980400	326558	29.60	142600	142700	137500	183500	98900	141200	138838.85	35.41	0	-50696	152133	146666	138433	132966	124733	149400	135700	2657	42300	5000	101660	100	1	50630000	69971	34.84	2.44	12	0.64	3967.00	56587.00	147400	20230621	-6.24	40850	20220713	238.31	147400	-6.24	20230621	65600	110.67	20230105	147400	-6.24	20230621	40850	238.31	20220713	1.11	Y	012450	5000	2656 억	17927886	N	N	45942	N	N
111	20230712	110247	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	138500	-2700	5	-1.91	38786987700	279115	25.30	142600	142700	137500	183500	98900	141200	138964.04	35.41	0	-40137	152133	146666	138433	132966	124733	149400	135700	2657	42300	5000	101660	100	1	50630000	70123	34.91	2.45	12	0.55	3967.00	56587.00	147400	20230621	-6.04	40850	20220713	239.05	147400	-6.04	20230621	65600	111.13	20230105	147400	-6.04	20230621	40850	239.05	20220713	1.11	Y	012450	5000	2656 억	17927886	N	N	45942	N	N
112	20230712	100249	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	138100	-3100	5	-2.20	28670684800	205993	18.67	142600	142700	137700	183500	98900	141200	139182.63	35.41	0	-35789	152133	146666	138433	132966	124733	149400	135700	2657	42300	5000	101660	100	1	50630000	69920	34.81	2.44	12	0.41	3967.00	56587.00	147400	20230621	-6.31	40850	20220713	238.07	147400	-6.31	20230621	65600	110.52	20230105	147400	-6.31	20230621	40850	238.07	20220713	1.11	Y	012450	5000	2656 억	17927886	N	N	45942	N	N
113	20230712	090247	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	139600	-1600	5	-1.13	4821268300	34044	3.09	142600	142700	139600	183500	98900	141200	141618.96	35.41	0	-9806	152133	146666	138433	132966	124733	149400	135700	2657	42300	5000	101660	100	1	50630000	70679	35.19	2.47	12	0.07	3967.00	56587.00	147400	20230621	-5.29	40850	20220713	241.74	147400	-5.29	20230621	65600	112.80	20230105	147400	-5.29	20230621	40850	241.74	20220713	1.11	Y	012450	5000	2656 억	17927886	N	N	45942	N	N
114	20230711	160245	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	141200	9400	2	7.13	152543467000	1099120	197.94	132000	143900	130200	171300	92300	131800	138781.76	35.35	0	27119	137666	134732	132666	129732	127666	133700	128700	2657	39500	5000	94890	100	1	50630000	71490	35.59	2.50	12	2.17	3967.00	56587.00	147400	20230621	-4.21	40850	20220713	245.65	147400	-4.21	20230621	65600	115.24	20230105	147400	-4.21	20230621	40850	245.65	20220713	1.14	Y	012450	5000	2656 억	17899092	N	N	45883	N	N
115	20230711	150244	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	140900	9100	2	6.90	143594538300	1035640	186.51	132000	143900	130200	171300	92300	131800	138653.66	35.35	0	25730	137666	134732	132666	129732	127666	133700	128700	2657	39500	5000	94890	100	1	50630000	71338	35.52	2.49	12	2.05	3967.00	56587.00	147400	20230621	-4.41	40850	20220713	244.92	147400	-4.41	20230621	65600	114.79	20230105	147400	-4.41	20230621	40850	244.92	20220713	1.14	Y	012450	5000	2656 억	17899092	N	N	20291	N	N
116	20230711	140243	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	140500	8700	2	6.60	129882819100	937750	168.88	132000	143900	130200	171300	92300	131800	138505.51	35.35	0	37735	137666	134732	132666	129732	127666	133700	128700	2657	39500	5000	94890	100	1	50630000	71135	35.42	2.48	12	1.85	3967.00	56587.00	147400	20230621	-4.68	40850	20220713	243.94	147400	-4.68	20230621	65600	114.18	20230105	147400	-4.68	20230621	40850	243.94	20220713	1.14	Y	012450	5000	2656 억	17899092	N	N	20291	N	N
117	20230711	130241	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	141200	9400	2	7.13	119761809500	865760	155.91	132000	143900	130200	171300	92300	131800	138332.23	35.35	0	39649	137666	134732	132666	129732	127666	133700	128700	2657	39500	5000	94890	100	1	50630000	71490	35.59	2.50	12	1.71	3967.00	56587.00	147400	20230621	-4.21	40850	20220713	245.65	147400	-4.21	20230621	65600	115.24	20230105	147400	-4.21	20230621	40850	245.65	20220713	1.14	Y	012450	5000	2656 억	17899092	N	N	20291	N	N
118	20230711	120245	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	140800	9000	2	6.83	108690208700	787444	141.81	132000	143900	130200	171300	92300	131800	138029.98	35.35	0	33571	137666	134732	132666	129732	127666	133700	128700	2657	39500	5000	94890	100	1	50630000	71287	35.49	2.49	12	1.56	3967.00	56587.00	147400	20230621	-4.48	40850	20220713	244.68	147400	-4.48	20230621	65600	114.63	20230105	147400	-4.48	20230621	40850	244.68	20220713	1.14	Y	012450	5000	2656 억	17899092	N	N	20291	N	N
119	20230711	110246	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	139700	7900	2	5.99	77391264600	566766	102.07	132000	141900	130200	171300	92300	131800	136549.79	35.35	0	25957	137666	134732	132666	129732	127666	133700	128700	2657	39500	5000	94890	100	1	50630000	70730	35.22	2.47	12	1.12	3967.00	56587.00	147400	20230621	-5.22	40850	20220713	241.98	147400	-5.22	20230621	65600	112.96	20230105	147400	-5.22	20230621	40850	241.98	20220713	1.14	Y	012450	5000	2656 억	17899092	N	N	20291	N	N
120	20230711	100245	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	136900	5100	2	3.87	39984634400	297381	53.55	132000	137200	130200	171300	92300	131800	134456.88	35.35	0	27664	137666	134732	132666	129732	127666	133700	128700	2657	39500	5000	94890	100	1	50630000	69312	34.51	2.42	12	0.59	3967.00	56587.00	147400	20230621	-7.12	40850	20220713	235.13	147400	-7.12	20230621	65600	108.69	20230105	147400	-7.12	20230621	40850	235.13	20220713	1.14	Y	012450	5000	2656 억	17899092	N	N	20291	N	N
121	20230711	090244	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	130700	-1100	5	-0.83	2617093000	19918	3.59	132000	132300	130200	171300	92300	131800	131391.15	35.35	0	-6784	137666	134732	132666	129732	127666	133700	128700	2657	39500	5000	94890	100	1	50630000	66173	32.95	2.31	12	0.04	3967.00	56587.00	147400	20230621	-11.33	40850	20220713	219.95	147400	-11.33	20230621	65600	99.24	20230105	147400	-11.33	20230621	40850	219.95	20220713	1.14	Y	012450	5000	2656 억	17899092	N	N	20291	N	N
122	20230710	160245	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	131800	300	2	0.23	73314430000	552073	154.93	135500	135600	130600	170900	92100	131500	132798.99	35.53	0	-59334	133900	132700	130900	129700	127900	133300	130300	2657	39400	5000	94680	100	1	50630000	66730	33.22	2.33	12	1.09	3967.00	56587.00	147400	20230621	-10.58	40850	20220713	222.64	147400	-10.58	20230621	65600	100.91	20230105	147400	-10.58	20230621	40850	222.64	20220713	1.14	Y	012450	5000	2656 억	17987726	N	N	20291	N	N
123	20230710	150243	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	132200	700	2	0.53	66920813100	503601	141.33	135500	135600	130600	170900	92100	131500	132884.72	35.53	0	-62647	133900	132700	130900	129700	127900	133300	130300	2657	39400	5000	94680	100	1	50630000	66933	33.32	2.34	12	0.99	3967.00	56587.00	147400	20230621	-10.31	40850	20220713	223.62	147400	-10.31	20230621	65600	101.52	20230105	147400	-10.31	20230621	40850	223.62	20220713	1.14	Y	012450	5000	2656 억	17987726	N	N	22029	N	N
124	20230710	140241	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	132200	700	2	0.53	61107976300	459631	128.99	135500	135600	130600	170900	92100	131500	132950.22	35.53	0	-59176	133900	132700	130900	129700	127900	133300	130300	2657	39400	5000	94680	100	1	50630000	66933	33.32	2.34	12	0.91	3967.00	56587.00	147400	20230621	-10.31	40850	20220713	223.62	147400	-10.31	20230621	65600	101.52	20230105	147400	-10.31	20230621	40850	223.62	20220713	1.14	Y	012450	5000	2656 억	17987726	N	N	22029	N	N
125	20230710	130240	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	131800	300	2	0.23	55783319400	419226	117.65	135500	135600	130600	170900	92100	131500	133062.81	35.53	0	-55259	133900	132700	130900	129700	127900	133300	130300	2657	39400	5000	94680	100	1	50630000	66730	33.22	2.33	12	0.83	3967.00	56587.00	147400	20230621	-10.58	40850	20220713	222.64	147400	-10.58	20230621	65600	100.91	20230105	147400	-10.58	20230621	40850	222.64	20220713	1.14	Y	012450	5000	2656 억	17987726	N	N	22029	N	N
126	20230710	120244	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	132500	1000	2	0.76	51760582400	388746	109.09	135500	135600	130600	170900	92100	131500	133147.76	35.53	0	-56450	133900	132700	130900	129700	127900	133300	130300	2657	39400	5000	94680	100	1	50630000	67085	33.40	2.34	12	0.77	3967.00	56587.00	147400	20230621	-10.11	40850	20220713	224.36	147400	-10.11	20230621	65600	101.98	20230105	147400	-10.11	20230621	40850	224.36	20220713	1.14	Y	012450	5000	2656 억	17987726	N	N	22029	N	N
127	20230710	110245	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	132400	900	2	0.68	48245059500	362193	101.64	135500	135600	130600	170900	92100	131500	133202.84	35.53	0	-58692	133900	132700	130900	129700	127900	133300	130300	2657	39400	5000	94680	100	1	50630000	67034	33.38	2.34	12	0.72	3967.00	56587.00	147400	20230621	-10.18	40850	20220713	224.11	147400	-10.18	20230621	65600	101.83	20230105	147400	-10.18	20230621	40850	224.11	20220713	1.14	Y	012450	5000	2656 억	17987726	N	N	22029	N	N
128	20230710	100244	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	131800	300	2	0.23	34649944100	259286	72.76	135500	135600	130700	170900	92100	131500	133636.38	35.53	0	-59809	133900	132700	130900	129700	127900	133300	130300	2657	39400	5000	94680	100	1	50630000	66730	33.22	2.33	12	0.51	3967.00	56587.00	147400	20230621	-10.58	40850	20220713	222.64	147400	-10.58	20230621	65600	100.91	20230105	147400	-10.58	20230621	40850	222.64	20220713	1.14	Y	012450	5000	2656 억	17987726	N	N	22029	N	N
129	20230710	090242	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	135300	3800	2	2.89	8290155200	61345	17.22	135500	135600	134000	170900	92100	131500	135142.60	35.53	0	-14882	133900	132700	130900	129700	127900	133300	130300	2657	39400	5000	94680	100	1	50630000	68502	34.11	2.39	12	0.12	3967.00	56587.00	147400	20230621	-8.21	40850	20220713	231.21	147400	-8.21	20230621	65600	106.25	20230105	147400	-8.21	20230621	40850	231.21	20220713	1.14	Y	012450	5000	2656 억	17987726	N	N	22029	N	N
130	20230707	160241	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	131500	-100	5	-0.08	46354818200	354739	88.75	131100	132100	129100	171000	92200	131600	130671.09	35.58	0	-40416	135266	133432	131966	130132	128666	132700	129400	2657	39400	5000	94750	100	1	50630000	66578	33.15	2.32	12	0.70	3967.00	56587.00	147400	20230621	-10.79	40850	20220713	221.91	147400	-10.79	20230621	65600	100.46	20230105	147400	-10.79	20230621	40850	221.91	20220713	1.10	Y	012450	5000	2656 억	18015186	N	N	22029	N	N
131	20230707	150242	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	131300	-300	5	-0.23	41417778300	317180	79.36	131100	132100	129100	171000	92200	131600	130580.83	35.58	0	-45149	135266	133432	131966	130132	128666	132700	129400	2657	39400	5000	94750	100	1	50630000	66477	33.10	2.32	12	0.63	3967.00	56587.00	147400	20230621	-10.92	40850	20220713	221.42	147400	-10.92	20230621	65600	100.15	20230105	147400	-10.92	20230621	40850	221.42	20220713	1.10	Y	012450	5000	2656 억	18015186	N	N	17700	N	N
132	20230707	140245	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	130600	-1000	5	-0.76	36397912700	278857	69.77	131100	132100	129100	171000	92200	131600	130524.80	35.58	0	-35842	135266	133432	131966	130132	128666	132700	129400	2657	39400	5000	94750	100	1	50630000	66123	32.92	2.31	12	0.55	3967.00	56587.00	147400	20230621	-11.40	40850	20220713	219.71	147400	-11.40	20230621	65600	99.09	20230105	147400	-11.40	20230621	40850	219.71	20220713	1.10	Y	012450	5000	2656 억	18015186	N	N	17700	N	N
133	20230707	130244	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	130800	-800	5	-0.61	30791254700	236050	59.06	131100	132100	129100	171000	92200	131600	130443.06	35.58	0	-35212	135266	133432	131966	130132	128666	132700	129400	2657	39400	5000	94750	100	1	50630000	66224	32.97	2.31	12	0.47	3967.00	56587.00	147400	20230621	-11.26	40850	20220713	220.20	147400	-11.26	20230621	65600	99.39	20230105	147400	-11.26	20230621	40850	220.20	20220713	1.10	Y	012450	5000	2656 억	18015186	N	N	17700	N	N
134	20230707	120244	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	130500	-1100	5	-0.84	27434755500	210391	52.64	131100	132100	129100	171000	92200	131600	130398.06	35.58	0	-32691	135266	133432	131966	130132	128666	132700	129400	2657	39400	5000	94750	100	1	50630000	66072	32.90	2.31	12	0.42	3967.00	56587.00	147400	20230621	-11.47	40850	20220713	219.46	147400	-11.47	20230621	65600	98.93	20230105	147400	-11.47	20230621	40850	219.46	20220713	1.10	Y	012450	5000	2656 억	18015186	N	N	17700	N	N
135	20230707	110244	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	130700	-900	5	-0.68	23827831500	182693	45.71	131100	132100	129100	171000	92200	131600	130424.59	35.58	0	-25168	135266	133432	131966	130132	128666	132700	129400	2657	39400	5000	94750	100	1	50630000	66173	32.95	2.31	12	0.36	3967.00	56587.00	147400	20230621	-11.33	40850	20220713	219.95	147400	-11.33	20230621	65600	99.24	20230105	147400	-11.33	20230621	40850	219.95	20220713	1.10	Y	012450	5000	2656 억	18015186	N	N	17700	N	N
136	20230707	100243	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	129800	-1800	5	-1.37	16602026500	127365	31.87	131100	132100	129100	171000	92200	131600	130348.55	35.58	0	-19711	135266	133432	131966	130132	128666	132700	129400	2657	39400	5000	94750	100	1	50630000	65718	32.72	2.29	12	0.25	3967.00	56587.00	147400	20230621	-11.94	40850	20220713	217.75	147400	-11.94	20230621	65600	97.87	20230105	147400	-11.94	20230621	40850	217.75	20220713	1.10	Y	012450	5000	2656 억	18015186	N	N	17700	N	N
137	20230707	090242	00	50.00	KOSPI200		운수.장비	N	N	N	N	50	N	131700	100	2	0.08	1733842600	13197	3.30	131100	132000	130500	171000	92200	131600	131379.11	35.58	0	-78	135266	133432	131966	130132	128666	132700	129400	2657	39400	5000	94750	100	1	50630000	66680	33.20	2.33	12	0.03	3967.00	56587.00	147400	20230621	-10.65	40850	20220713	222.40	147400	-10.65	20230621	65600	100.76	20230105	147400	-10.65	20230621	40850	222.40	20220713	1.10	Y	012450	5000	2656 억	18015186	N	N	17700	N	N
138	20230706	160241	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131600	-1100	5	-0.83	52497854500	398139	91.56	132800	133800	130500	172500	92900	132700	131858.23	35.56	0	-18452	135700	134200	132300	130800	128900	134950	131550	2657	39800	5000	95540	100	1	50630000	66629	33.17	2.33	12	0.79	3967.00	56587.00	147400	20230621	-10.72	40850	20220713	222.15	147400	-10.72	20230621	65600	100.61	20230105	147400	-10.72	20230621	40850	222.15	20220713	1.10	Y	012450	5000	2656 억	18003174	N	N	17699	N	N
139	20230706	150243	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131600	-1100	5	-0.83	46498669700	352487	81.06	132800	133800	130500	172500	92900	132700	131915.86	35.56	0	-19350	135700	134200	132300	130800	128900	134950	131550	2657	39800	5000	95540	100	1	50630000	66629	33.17	2.33	12	0.70	3967.00	56587.00	147400	20230621	-10.72	40850	20220713	222.15	147400	-10.72	20230621	65600	100.61	20230105	147400	-10.72	20230621	40850	222.15	20220713	1.10	Y	012450	5000	2656 억	18003174	N	N	16868	N	N
140	20230706	140242	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131400	-1300	5	-0.98	39888790600	302038	69.46	132800	133800	130800	172500	92900	132700	132065.36	35.56	0	-24455	135700	134200	132300	130800	128900	134950	131550	2657	39800	5000	95540	100	1	50630000	66528	33.12	2.32	12	0.60	3967.00	56587.00	147400	20230621	-10.85	40850	20220713	221.66	147400	-10.85	20230621	65600	100.30	20230105	147400	-10.85	20230621	40850	221.66	20220713	1.10	Y	012450	5000	2656 억	18003174	N	N	16868	N	N
141	20230706	130241	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131200	-1500	5	-1.13	33588378700	253974	58.40	132800	133800	131100	172500	92900	132700	132251.15	35.56	0	-28135	135700	134200	132300	130800	128900	134950	131550	2657	39800	5000	95540	100	1	50630000	66427	33.07	2.32	12	0.50	3967.00	56587.00	147400	20230621	-10.99	40850	20220713	221.18	147400	-10.99	20230621	65600	100.00	20230105	147400	-10.99	20230621	40850	221.18	20220713	1.10	Y	012450	5000	2656 억	18003174	N	N	16868	N	N
142	20230706	120242	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131800	-900	5	-0.68	29376053200	221949	51.04	132800	133800	131100	172500	92900	132700	132354.88	35.56	0	-29706	135700	134200	132300	130800	128900	134950	131550	2657	39800	5000	95540	100	1	50630000	66730	33.22	2.33	12	0.44	3967.00	56587.00	147400	20230621	-10.58	40850	20220713	222.64	147400	-10.58	20230621	65600	100.91	20230105	147400	-10.58	20230621	40850	222.64	20220713	1.10	Y	012450	5000	2656 억	18003174	N	N	16868	N	N
143	20230706	110244	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132100	-600	5	-0.45	25365116700	191520	44.04	132800	133800	131100	172500	92900	132700	132441.01	35.56	0	-29750	135700	134200	132300	130800	128900	134950	131550	2657	39800	5000	95540	100	1	50630000	66882	33.30	2.33	12	0.38	3967.00	56587.00	147400	20230621	-10.38	40850	20220713	223.38	147400	-10.38	20230621	65600	101.37	20230105	147400	-10.38	20230621	40850	223.38	20220713	1.10	Y	012450	5000	2656 억	18003174	N	N	16868	N	N
144	20230706	100241	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131600	-1100	5	-0.83	19224381800	144933	33.33	132800	133800	131300	172500	92900	132700	132643.21	35.56	0	-25375	135700	134200	132300	130800	128900	134950	131550	2657	39800	5000	95540	100	1	50630000	66629	33.17	2.33	12	0.29	3967.00	56587.00	147400	20230621	-10.72	40850	20220713	222.15	147400	-10.72	20230621	65600	100.61	20230105	147400	-10.72	20230621	40850	222.15	20220713	1.10	Y	012450	5000	2656 억	18003174	N	N	16868	N	N
145	20230706	090241	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133500	800	2	0.60	2374508300	17878	4.11	132800	133600	132000	172500	92900	132700	132817.70	35.56	0	-5146	135700	134200	132300	130800	128900	134950	131550	2657	39800	5000	95540	100	1	50630000	67591	33.65	2.36	12	0.04	3967.00	56587.00	147400	20230621	-9.43	40850	20220713	226.81	147400	-9.43	20230621	65600	103.51	20230105	147400	-9.43	20230621	40850	226.81	20220713	1.10	Y	012450	5000	2656 억	18003174	N	N	16868	N	N
146	20230705	160242	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132700	1000	2	0.76	57230134200	432337	83.22	132000	133800	130400	171200	92200	131700	132373.70	35.58	0	-14561	134900	133300	130700	129100	126500	134100	129900	2657	39500	5000	94820	100	1	50630000	67186	33.45	2.35	12	0.85	3967.00	56587.00	147400	20230621	-9.97	40850	20220713	224.85	147400	-9.97	20230621	65600	102.29	20230105	147400	-9.97	20230621	40850	224.85	20220713	1.10	Y	012450	5000	2656 억	18014739	N	N	16851	N	N
147	20230705	150240	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131900	200	2	0.15	51228867000	387030	74.50	132000	133800	130400	171200	92200	131700	132364.09	35.58	0	-15581	134900	133300	130700	129100	126500	134100	129900	2657	39500	5000	94820	100	1	50630000	66781	33.25	2.33	12	0.76	3967.00	56587.00	147400	20230621	-10.52	40850	20220713	222.89	147400	-10.52	20230621	65600	101.07	20230105	147400	-10.52	20230621	40850	222.89	20220713	1.10	Y	012450	5000	2656 억	18014739	N	N	20769	N	N
148	20230705	140238	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132100	400	2	0.30	46425347200	350667	67.50	132000	133800	130400	171200	92200	131700	132391.57	35.58	0	-11219	134900	133300	130700	129100	126500	134100	129900	2657	39500	5000	94820	100	1	50630000	66882	33.30	2.33	12	0.69	3967.00	56587.00	147400	20230621	-10.38	40850	20220713	223.38	147400	-10.38	20230621	65600	101.37	20230105	147400	-10.38	20230621	40850	223.38	20220713	1.10	Y	012450	5000	2656 억	18014739	N	N	20769	N	N
149	20230705	130239	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	133500	1800	2	1.37	42008336400	317344	61.09	132000	133800	130400	171200	92200	131700	132374.79	35.58	0	-8627	134900	133300	130700	129100	126500	134100	129900	2657	39500	5000	94820	100	1	50630000	67591	33.65	2.36	12	0.63	3967.00	56587.00	147400	20230621	-9.43	40850	20220713	226.81	147400	-9.43	20230621	65600	103.51	20230105	147400	-9.43	20230621	40850	226.81	20220713	1.10	Y	012450	5000	2656 억	18014739	N	N	20769	N	N
150	20230705	120239	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132400	700	2	0.53	33520347700	253623	48.82	132000	133500	130400	171200	92200	131700	132166.06	35.58	0	-20232	134900	133300	130700	129100	126500	134100	129900	2657	39500	5000	94820	100	1	50630000	67034	33.38	2.34	12	0.50	3967.00	56587.00	147400	20230621	-10.18	40850	20220713	224.11	147400	-10.18	20230621	65600	101.83	20230105	147400	-10.18	20230621	40850	224.11	20220713	1.10	Y	012450	5000	2656 억	18014739	N	N	20769	N	N
151	20230705	110240	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131900	200	2	0.15	30146363700	228105	43.91	132000	133500	130400	171200	92200	131700	132160.05	35.58	0	-15069	134900	133300	130700	129100	126500	134100	129900	2657	39500	5000	94820	100	1	50630000	66781	33.25	2.33	12	0.45	3967.00	56587.00	147400	20230621	-10.52	40850	20220713	222.89	147400	-10.52	20230621	65600	101.07	20230105	147400	-10.52	20230621	40850	222.89	20220713	1.10	Y	012450	5000	2656 억	18014739	N	N	20769	N	N
152	20230705	100239	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132400	700	2	0.53	21643033500	163678	31.51	132000	133500	130400	171200	92200	131700	132229.37	35.58	0	-7320	134900	133300	130700	129100	126500	134100	129900	2657	39500	5000	94820	100	1	50630000	67034	33.38	2.34	12	0.32	3967.00	56587.00	147400	20230621	-10.18	40850	20220713	224.11	147400	-10.18	20230621	65600	101.83	20230105	147400	-10.18	20230621	40850	224.11	20220713	1.10	Y	012450	5000	2656 억	18014739	N	N	20769	N	N
153	20230705	090238	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131800	100	2	0.08	1391663200	10569	2.03	132000	132300	131300	171200	92200	131700	131674.04	35.58	0	-2780	134900	133300	130700	129100	126500	134100	129900	2657	39500	5000	94820	100	1	50630000	66730	33.22	2.33	12	0.02	3967.00	56587.00	147400	20230621	-10.58	40850	20220713	222.64	147400	-10.58	20230621	65600	100.91	20230105	147400	-10.58	20230621	40850	222.64	20220713	1.10	Y	012450	5000	2656 억	18014739	N	N	20769	N	N
154	20230704	160238	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131700	1600	2	1.23	67473154200	517195	94.44	131000	132300	128100	169100	91100	130100	130457.68	35.71	0	-81951	134566	132332	128566	126332	122566	133450	127450	2657	39000	5000	93670	100	1	50630000	66680	33.20	2.33	12	1.02	3967.00	56587.00	147400	20230621	-10.65	40850	20220713	222.40	147400	-10.65	20230621	65600	100.76	20230105	147400	-10.65	20230621	40850	222.40	20220713	1.09	Y	012450	5000	2656 억	18080334	N	N	20769	N	N
155	20230704	150236	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	132100	2000	2	1.54	63427769500	486503	88.83	131000	132300	128100	169100	91100	130100	130374.88	35.71	0	-72066	134566	132332	128566	126332	122566	133450	127450	2657	39000	5000	93670	100	1	50630000	66882	33.30	2.33	12	0.96	3967.00	56587.00	147400	20230621	-10.38	40850	20220713	223.38	147400	-10.38	20230621	65600	101.37	20230105	147400	-10.38	20230621	40850	223.38	20220713	1.09	Y	012450	5000	2656 억	18080334	N	N	47708	N	N
156	20230704	140238	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131800	1700	2	1.31	51620845600	396997	72.49	131000	131900	128100	169100	91100	130100	130028.30	35.71	0	-41773	134566	132332	128566	126332	122566	133450	127450	2657	39000	5000	93670	100	1	50630000	66730	33.22	2.33	12	0.78	3967.00	56587.00	147400	20230621	-10.58	40850	20220713	222.64	147400	-10.58	20230621	65600	100.91	20230105	147400	-10.58	20230621	40850	222.64	20220713	1.09	Y	012450	5000	2656 억	18080334	N	N	47708	N	N
157	20230704	130236	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130800	700	2	0.54	41255166700	318162	58.09	131000	131200	128100	169100	91100	130100	129667.17	35.71	0	-34664	134566	132332	128566	126332	122566	133450	127450	2657	39000	5000	93670	100	1	50630000	66224	32.97	2.31	12	0.63	3967.00	56587.00	147400	20230621	-11.26	40850	20220713	220.20	147400	-11.26	20230621	65600	99.39	20230105	147400	-11.26	20230621	40850	220.20	20220713	1.09	Y	012450	5000	2656 억	18080334	N	N	47708	N	N
158	20230704	120237	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130800	700	2	0.54	38100689200	294019	53.69	131000	131200	128100	169100	91100	130100	129585.80	35.71	0	-29277	134566	132332	128566	126332	122566	133450	127450	2657	39000	5000	93670	100	1	50630000	66224	32.97	2.31	12	0.58	3967.00	56587.00	147400	20230621	-11.26	40850	20220713	220.20	147400	-11.26	20230621	65600	99.39	20230105	147400	-11.26	20230621	40850	220.20	20220713	1.09	Y	012450	5000	2656 억	18080334	N	N	47708	N	N
159	20230704	110234	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130000	-100	5	-0.08	30016310500	232069	42.37	131000	131100	128100	169100	91100	130100	129342.18	35.71	0	-37306	134566	132332	128566	126332	122566	133450	127450	2657	39000	5000	93670	100	1	50630000	65819	32.77	2.30	12	0.46	3967.00	56587.00	147400	20230621	-11.80	40850	20220713	218.24	147400	-11.80	20230621	65600	98.17	20230105	147400	-11.80	20230621	40850	218.24	20220713	1.09	Y	012450	5000	2656 억	18080334	N	N	47708	N	N
160	20230704	100235	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129300	-800	5	-0.61	21081405800	163352	29.83	131000	131100	128100	169100	91100	130100	129055.08	35.71	0	-34508	134566	132332	128566	126332	122566	133450	127450	2657	39000	5000	93670	100	1	50630000	65465	32.59	2.28	12	0.32	3967.00	56587.00	147400	20230621	-12.28	40850	20220713	216.52	147400	-12.28	20230621	65600	97.10	20230105	147400	-12.28	20230621	40850	216.52	20220713	1.09	Y	012450	5000	2656 억	18080334	N	N	47708	N	N
161	20230704	090235	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129500	-600	5	-0.46	3111448000	23880	4.36	131000	131100	129100	169100	91100	130100	130295.15	35.71	0	-11774	134566	132332	128566	126332	122566	133450	127450	2657	39000	5000	93670	100	1	50630000	65566	32.64	2.29	12	0.05	3967.00	56587.00	147400	20230621	-12.14	40850	20220713	217.01	147400	-12.14	20230621	65600	97.41	20230105	147400	-12.14	20230621	40850	217.01	20220713	1.09	Y	012450	5000	2656 억	18080334	N	N	47708	N	N
162	20230703	160233	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130100	2700	2	2.12	69934633600	544877	88.21	128000	130800	124800	165600	89200	127400	128346.39	35.71	0	-64862	131200	129300	127000	125100	122800	130250	126050	2657	38200	5000	91720	100	1	50630000	65870	32.80	2.30	12	1.08	3967.00	56587.00	147400	20230621	-11.74	40850	20220713	218.48	147400	-11.74	20230621	65600	98.32	20230105	147400	-11.74	20230621	40850	218.48	20220713	1.08	Y	012450	5000	2656 억	18080599	N	N	47507	N	N
163	20230703	150236	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129300	1900	2	1.49	65141265900	507949	82.23	128000	130800	124800	165600	89200	127400	128243.78	35.71	0	-50779	131200	129300	127000	125100	122800	130250	126050	2657	38200	5000	91720	100	1	50630000	65465	32.59	2.28	12	1.00	3967.00	56587.00	147400	20230621	-12.28	40850	20220713	216.52	147400	-12.28	20230621	65600	97.10	20230105	147400	-12.28	20230621	40850	216.52	20220713	1.08	Y	012450	5000	2656 억	18080599	N	N	61280	N	N
164	20230703	140234	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129900	2500	2	1.96	55960097200	436977	70.74	128000	130800	124800	165600	89200	127400	128061.94	35.71	0	-26174	131200	129300	127000	125100	122800	130250	126050	2657	38200	5000	91720	100	1	50630000	65768	32.75	2.30	12	0.86	3967.00	56587.00	147400	20230621	-11.87	40850	20220713	217.99	147400	-11.87	20230621	65600	98.02	20230105	147400	-11.87	20230621	40850	217.99	20220713	1.08	Y	012450	5000	2656 억	18080599	N	N	61280	N	N
165	20230703	130233	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128900	1500	2	1.18	41885835600	328797	53.23	128000	129500	124800	165600	89200	127400	127391.17	35.71	0	-26005	131200	129300	127000	125100	122800	130250	126050	2657	38200	5000	91720	100	1	50630000	65262	32.49	2.28	12	0.65	3967.00	56587.00	147400	20230621	-12.55	40850	20220713	215.54	147400	-12.55	20230621	65600	96.49	20230105	147400	-12.55	20230621	40850	215.54	20220713	1.08	Y	012450	5000	2656 억	18080599	N	N	61280	N	N
166	20230703	120234	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129300	1900	2	1.49	36648735600	288235	46.66	128000	129400	124800	165600	89200	127400	127148.77	35.71	0	-23577	131200	129300	127000	125100	122800	130250	126050	2657	38200	5000	91720	100	1	50630000	65465	32.59	2.28	12	0.57	3967.00	56587.00	147400	20230621	-12.28	40850	20220713	216.52	147400	-12.28	20230621	65600	97.10	20230105	147400	-12.28	20230621	40850	216.52	20220713	1.08	Y	012450	5000	2656 억	18080599	N	N	61280	N	N
167	20230703	110235	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128300	900	2	0.71	30175175900	238013	38.53	128000	128300	124800	165600	89200	127400	126779.42	35.71	0	-20972	131200	129300	127000	125100	122800	130250	126050	2657	38200	5000	91720	100	1	50630000	64958	32.34	2.27	12	0.47	3967.00	56587.00	147400	20230621	-12.96	40850	20220713	214.08	147400	-12.96	20230621	65600	95.58	20230105	147400	-12.96	20230621	40850	214.08	20220713	1.08	Y	012450	5000	2656 억	18080599	N	N	61280	N	N
168	20230703	100231	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127700	300	2	0.24	23102980900	182651	29.57	128000	128300	124800	165600	89200	127400	126486.82	35.71	0	-22017	131200	129300	127000	125100	122800	130250	126050	2657	38200	5000	91720	100	1	50630000	64655	32.19	2.26	12	0.36	3967.00	56587.00	147400	20230621	-13.36	40850	20220713	212.61	147400	-13.36	20230621	65600	94.66	20230105	147400	-13.36	20230621	40850	212.61	20220713	1.08	Y	012450	5000	2656 억	18080599	N	N	61280	N	N
169	20230703	090231	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	126900	-500	5	-0.39	2986550800	23474	3.80	128000	128000	126100	165600	89200	127400	127227.74	35.71	0	-7115	131200	129300	127000	125100	122800	130250	126050	2657	38200	5000	91720	100	1	50630000	64249	31.99	2.24	12	0.05	3967.00	56587.00	147400	20230621	-13.91	40850	20220713	210.65	147400	-13.91	20230621	65600	93.45	20230105	147400	-13.91	20230621	40850	210.65	20220713	1.08	Y	012450	5000	2656 억	18080599	N	N	61280	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History