KissMeData/012450/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

86 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160304	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114200	-1000	5	-0.87	51785537100	453243	130.66	115800	115800	113200	149700	80700	115200	114255.66	33.97	0	-26821	117866	116532	114566	113232	111266	117200	113900	2657	34500	5000	82940	100	1	50630000	57819	28.79	2.02	12	0.90	3967.00	56587.00	151000	20230727	-24.37	52600	20221013	117.11	151000	-24.37	20230727	65600	74.09	20230105	151000	-24.37	20230727	52600	117.11	20221013	1.25	Y	012450	5000	2656 억	17197040	N	N	51700	N	N
3	20230831	150343	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114400	-800	5	-0.69	38890205800	340334	98.11	115800	115800	113200	149700	80700	115200	114270.70	33.97	0	-41107	117866	116532	114566	113232	111266	117200	113900	2657	34500	5000	82940	100	1	50630000	57921	28.84	2.02	12	0.67	3967.00	56587.00	151000	20230727	-24.24	52600	20221013	117.49	151000	-24.24	20230727	65600	74.39	20230105	151000	-24.24	20230727	52600	117.49	20221013	1.25	Y	012450	5000	2656 억	17197040	N	N	39486	N	N
4	20230831	140357	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114100	-1100	5	-0.95	31911159600	279274	80.51	115800	115800	113200	149700	80700	115200	114264.70	33.97	0	-51902	117866	116532	114566	113232	111266	117200	113900	2657	34500	5000	82940	100	1	50630000	57769	28.76	2.02	12	0.55	3967.00	56587.00	151000	20230727	-24.44	52600	20221013	116.92	151000	-24.44	20230727	65600	73.93	20230105	151000	-24.44	20230727	52600	116.92	20221013	1.25	Y	012450	5000	2656 억	17197040	N	N	39486	N	N
5	20230831	130350	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113700	-1500	5	-1.30	25455038800	222547	64.15	115800	115800	113200	149700	80700	115200	114380.51	33.97	0	-53316	117866	116532	114566	113232	111266	117200	113900	2657	34500	5000	82940	100	1	50630000	57566	28.66	2.01	12	0.44	3967.00	56587.00	151000	20230727	-24.70	52600	20221013	116.16	151000	-24.70	20230727	65600	73.32	20230105	151000	-24.70	20230727	52600	116.16	20221013	1.25	Y	012450	5000	2656 억	17197040	N	N	39486	N	N
6	20230831	120353	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114200	-1000	5	-0.87	20169444300	176082	50.76	115800	115800	113200	149700	80700	115200	114545.75	33.97	0	-46083	117866	116532	114566	113232	111266	117200	113900	2657	34500	5000	82940	100	1	50630000	57819	28.79	2.02	12	0.35	3967.00	56587.00	151000	20230727	-24.37	52600	20221013	117.11	151000	-24.37	20230727	65600	74.09	20230105	151000	-24.37	20230727	52600	117.11	20221013	1.25	Y	012450	5000	2656 억	17197040	N	N	39486	N	N
7	20230831	110512	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114000	-1200	5	-1.04	14617562700	127308	36.70	115800	115800	113900	149700	80700	115200	114820.46	33.97	0	-32700	117866	116532	114566	113232	111266	117200	113900	2657	34500	5000	82940	100	1	50630000	57718	28.74	2.01	12	0.25	3967.00	56587.00	151000	20230727	-24.50	52600	20221013	116.73	151000	-24.50	20230727	65600	73.78	20230105	151000	-24.50	20230727	52600	116.73	20221013	1.25	Y	012450	5000	2656 억	17197040	N	N	39486	N	N
8	20230831	100421	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114800	-400	5	-0.35	9406491900	81798	23.58	115800	115800	114400	149700	80700	115200	114996.60	33.97	0	-23186	117866	116532	114566	113232	111266	117200	113900	2657	34500	5000	82940	100	1	50630000	58123	28.94	2.03	12	0.16	3967.00	56587.00	151000	20230727	-23.97	52600	20221013	118.25	151000	-23.97	20230727	65600	75.00	20230105	151000	-23.97	20230727	52600	118.25	20221013	1.25	Y	012450	5000	2656 억	17197040	N	N	39486	N	N
9	20230831	090325	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114800	-400	5	-0.35	1253337100	10859	3.13	115800	115800	114600	149700	80700	115200	115419.20	33.97	0	-3979	117866	116532	114566	113232	111266	117200	113900	2657	34500	5000	82940	100	1	50630000	58123	28.94	2.03	12	0.02	3967.00	56587.00	151000	20230727	-23.97	52600	20221013	118.25	151000	-23.97	20230727	65600	75.00	20230105	151000	-23.97	20230727	52600	118.25	20221013	1.25	Y	012450	5000	2656 억	17197040	N	N	39486	N	N
10	20230830	160306	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115200	1900	2	1.68	39532463900	345200	121.19	115000	115900	112600	147200	79400	113300	114516.47	33.94	0	-43523	116033	114666	112833	111466	109633	113750	110550	2657	33900	5000	81570	100	1	50630000	58326	29.04	2.04	12	0.68	3967.00	56587.00	151000	20230727	-23.71	52600	20221013	119.01	151000	-23.71	20230727	65600	75.61	20230105	151000	-23.71	20230727	52600	119.01	20221013	1.26	Y	012450	5000	2656 억	17183181	N	N	39486	N	N
11	20230830	150335	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115300	2000	2	1.77	36521929300	319065	112.01	115000	115900	112600	147200	79400	113300	114465.48	33.94	0	-42608	116033	114666	112833	111466	109633	113750	110550	2657	33900	5000	81570	100	1	50630000	58376	29.06	2.04	12	0.63	3967.00	56587.00	151000	20230727	-23.64	52600	20221013	119.20	151000	-23.64	20230727	65600	75.76	20230105	151000	-23.64	20230727	52600	119.20	20221013	1.26	Y	012450	5000	2656 억	17183181	N	N	9520	N	N
12	20230830	140355	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115700	2400	2	2.12	32426054500	283581	99.56	115000	115900	112600	147200	79400	113300	114344.95	33.94	0	-26734	116033	114666	112833	111466	109633	113750	110550	2657	33900	5000	81570	100	1	50630000	58579	29.17	2.04	12	0.56	3967.00	56587.00	151000	20230727	-23.38	52600	20221013	119.96	151000	-23.38	20230727	65600	76.37	20230105	151000	-23.38	20230727	52600	119.96	20221013	1.26	Y	012450	5000	2656 억	17183181	N	N	9520	N	N
13	20230830	130342	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115500	2200	2	1.94	27691527500	242609	85.17	115000	115800	112600	147200	79400	113300	114140.56	33.94	0	-24260	116033	114666	112833	111466	109633	113750	110550	2657	33900	5000	81570	100	1	50630000	58478	29.12	2.04	12	0.48	3967.00	56587.00	151000	20230727	-23.51	52600	20221013	119.58	151000	-23.51	20230727	65600	76.07	20230105	151000	-23.51	20230727	52600	119.58	20221013	1.26	Y	012450	5000	2656 억	17183181	N	N	9520	N	N
14	20230830	120349	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	115300	2000	2	1.77	23300770900	204560	71.82	115000	115400	112600	147200	79400	113300	113906.78	33.94	0	-21078	116033	114666	112833	111466	109633	113750	110550	2657	33900	5000	81570	100	1	50630000	58376	29.06	2.04	12	0.40	3967.00	56587.00	151000	20230727	-23.64	52600	20221013	119.20	151000	-23.64	20230727	65600	75.76	20230105	151000	-23.64	20230727	52600	119.20	20221013	1.26	Y	012450	5000	2656 억	17183181	N	N	9520	N	N
15	20230830	110502	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114300	1000	2	0.88	17837195800	156973	55.11	115000	115000	112600	147200	79400	113300	113632.25	33.94	0	-27875	116033	114666	112833	111466	109633	113750	110550	2657	33900	5000	81570	100	1	50630000	57870	28.81	2.02	12	0.31	3967.00	56587.00	151000	20230727	-24.30	52600	20221013	117.30	151000	-24.30	20230727	65600	74.24	20230105	151000	-24.30	20230727	52600	117.30	20221013	1.26	Y	012450	5000	2656 억	17183181	N	N	9520	N	N
16	20230830	100409	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113800	500	2	0.44	10426770500	91728	32.20	115000	115000	112600	147200	79400	113300	113670.53	33.94	0	-17100	116033	114666	112833	111466	109633	113750	110550	2657	33900	5000	81570	100	1	50630000	57617	28.69	2.01	12	0.18	3967.00	56587.00	151000	20230727	-24.64	52600	20221013	116.35	151000	-24.64	20230727	65600	73.48	20230105	151000	-24.64	20230727	52600	116.35	20221013	1.26	Y	012450	5000	2656 억	17183181	N	N	9520	N	N
17	20230830	090322	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	114200	900	2	0.79	1275189000	11149	3.91	115000	115000	113500	147200	79400	113300	114376.98	33.94	0	-79	116033	114666	112833	111466	109633	113750	110550	2657	33900	5000	81570	100	1	50630000	57819	28.79	2.02	12	0.02	3967.00	56587.00	151000	20230727	-24.37	52600	20221013	117.11	151000	-24.37	20230727	65600	74.09	20230105	151000	-24.37	20230727	52600	117.11	20221013	1.26	Y	012450	5000	2656 억	17183181	N	N	9520	N	N
18	20230829	160302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113300	200	2	0.18	31997450200	283150	107.09	113700	114200	111000	147000	79200	113100	113004.66	34.02	0	-61007	115033	114066	112433	111466	109833	114550	111950	2657	33900	5000	81430	100	1	50630000	57364	28.56	2.00	12	0.56	3967.00	56587.00	151000	20230727	-24.97	52600	20221013	115.40	151000	-24.97	20230727	65600	72.71	20230105	151000	-24.97	20230727	52600	115.40	20221013	1.24	Y	012450	5000	2656 억	17223134	N	N	9519	N	N
19	20230829	150337	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113500	400	2	0.35	29780364400	263588	99.69	113700	114200	111000	147000	79200	113100	112980.73	34.02	0	-57603	115033	114066	112433	111466	109833	114550	111950	2657	33900	5000	81430	100	1	50630000	57465	28.61	2.01	12	0.52	3967.00	56587.00	151000	20230727	-24.83	52600	20221013	115.78	151000	-24.83	20230727	65600	73.02	20230105	151000	-24.83	20230727	52600	115.78	20221013	1.24	Y	012450	5000	2656 억	17223134	N	N	10425	N	N
20	20230829	140400	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113500	400	2	0.35	27002294000	239116	90.44	113700	114200	111000	147000	79200	113100	112925.50	34.02	0	-52125	115033	114066	112433	111466	109833	114550	111950	2657	33900	5000	81430	100	1	50630000	57465	28.61	2.01	12	0.47	3967.00	56587.00	151000	20230727	-24.83	52600	20221013	115.78	151000	-24.83	20230727	65600	73.02	20230105	151000	-24.83	20230727	52600	115.78	20221013	1.24	Y	012450	5000	2656 억	17223134	N	N	10425	N	N
21	20230829	130346	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113600	500	2	0.44	23001598500	203966	77.14	113700	113900	111000	147000	79200	113100	112771.72	34.02	0	-53542	115033	114066	112433	111466	109833	114550	111950	2657	33900	5000	81430	100	1	50630000	57516	28.64	2.01	12	0.40	3967.00	56587.00	151000	20230727	-24.77	52600	20221013	115.97	151000	-24.77	20230727	65600	73.17	20230105	151000	-24.77	20230727	52600	115.97	20221013	1.24	Y	012450	5000	2656 억	17223134	N	N	10425	N	N
22	20230829	120355	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113700	600	2	0.53	19775440600	175519	66.38	113700	113900	111000	147000	79200	113100	112668.37	34.02	0	-48128	115033	114066	112433	111466	109833	114550	111950	2657	33900	5000	81430	100	1	50630000	57566	28.66	2.01	12	0.35	3967.00	56587.00	151000	20230727	-24.70	52600	20221013	116.16	151000	-24.70	20230727	65600	73.32	20230105	151000	-24.70	20230727	52600	116.16	20221013	1.24	Y	012450	5000	2656 억	17223134	N	N	10425	N	N
23	20230829	110552	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113600	500	2	0.44	17478734800	155308	58.74	113700	113800	111000	147000	79200	113100	112542.39	34.02	0	-49006	115033	114066	112433	111466	109833	114550	111950	2657	33900	5000	81430	100	1	50630000	57516	28.64	2.01	12	0.31	3967.00	56587.00	151000	20230727	-24.77	52600	20221013	115.97	151000	-24.77	20230727	65600	73.17	20230105	151000	-24.77	20230727	52600	115.97	20221013	1.24	Y	012450	5000	2656 억	17223134	N	N	10425	N	N
24	20230829	100420	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112700	-400	5	-0.35	12233501300	108999	41.23	113700	113800	111000	147000	79200	113100	112234.96	34.02	0	-42416	115033	114066	112433	111466	109833	114550	111950	2657	33900	5000	81430	100	1	50630000	57060	28.41	1.99	12	0.22	3967.00	56587.00	151000	20230727	-25.36	52600	20221013	114.26	151000	-25.36	20230727	65600	71.80	20230105	151000	-25.36	20230727	52600	114.26	20221013	1.24	Y	012450	5000	2656 억	17223134	N	N	10425	N	N
25	20230829	090256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112400	-700	5	-0.62	1443743800	12771	4.83	113700	113800	112100	147000	79200	113100	113048.60	34.02	0	-5169	115033	114066	112433	111466	109833	114550	111950	2657	33900	5000	81430	100	1	50630000	56908	28.33	1.99	12	0.03	3967.00	56587.00	151000	20230727	-25.56	52600	20221013	113.69	151000	-25.56	20230727	65600	71.34	20230105	151000	-25.56	20230727	52600	113.69	20221013	1.24	Y	012450	5000	2656 억	17223134	N	N	10425	N	N
26	20230828	160256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113100	3100	2	2.82	29598704600	262851	98.55	111000	113400	110800	143000	77000	110000	112606.92	33.98	0	12266	112266	111132	110366	109232	108466	110750	108850	2657	33000	5000	79200	100	1	50630000	57263	28.51	2.00	12	0.52	3967.00	56587.00	151000	20230727	-25.10	52600	20221013	115.02	151000	-25.10	20230727	65600	72.41	20230105	151000	-25.10	20230727	52600	115.02	20221013	1.24	Y	012450	5000	2656 억	17206172	N	N	10424	N	N
27	20230828	150258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113100	3100	2	2.82	26644148800	236724	88.75	111000	113400	110800	143000	77000	110000	112554.39	33.98	0	17934	112266	111132	110366	109232	108466	110750	108850	2657	33000	5000	79200	100	1	50630000	57263	28.51	2.00	12	0.47	3967.00	56587.00	151000	20230727	-25.10	52600	20221013	115.02	151000	-25.10	20230727	65600	72.41	20230105	151000	-25.10	20230727	52600	115.02	20221013	1.24	Y	012450	5000	2656 억	17206172	N	N	22525	N	N
28	20230828	140259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112900	2900	2	2.64	22154588700	197011	73.86	111000	113100	110800	143000	77000	110000	112454.42	33.98	0	21899	112266	111132	110366	109232	108466	110750	108850	2657	33000	5000	79200	100	1	50630000	57161	28.46	2.00	12	0.39	3967.00	56587.00	151000	20230727	-25.23	52600	20221013	114.64	151000	-25.23	20230727	65600	72.10	20230105	151000	-25.23	20230727	52600	114.64	20221013	1.24	Y	012450	5000	2656 억	17206172	N	N	22525	N	N
29	20230828	130302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112700	2700	2	2.45	19123022800	170134	63.79	111000	113100	110800	143000	77000	110000	112400.75	33.98	0	18002	112266	111132	110366	109232	108466	110750	108850	2657	33000	5000	79200	100	1	50630000	57060	28.41	1.99	12	0.34	3967.00	56587.00	151000	20230727	-25.36	52600	20221013	114.26	151000	-25.36	20230727	65600	71.80	20230105	151000	-25.36	20230727	52600	114.26	20221013	1.24	Y	012450	5000	2656 억	17206172	N	N	22525	N	N
30	20230828	120259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112500	2500	2	2.27	17707514800	157552	59.07	111000	113100	110800	143000	77000	110000	112392.61	33.98	0	19509	112266	111132	110366	109232	108466	110750	108850	2657	33000	5000	79200	100	1	50630000	56959	28.36	1.99	12	0.31	3967.00	56587.00	151000	20230727	-25.50	52600	20221013	113.88	151000	-25.50	20230727	65600	71.49	20230105	151000	-25.50	20230727	52600	113.88	20221013	1.24	Y	012450	5000	2656 억	17206172	N	N	22525	N	N
31	20230828	110257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112500	2500	2	2.27	15198627500	135255	50.71	111000	113100	110800	143000	77000	110000	112371.38	33.98	0	22558	112266	111132	110366	109232	108466	110750	108850	2657	33000	5000	79200	100	1	50630000	56959	28.36	1.99	12	0.27	3967.00	56587.00	151000	20230727	-25.50	52600	20221013	113.88	151000	-25.50	20230727	65600	71.49	20230105	151000	-25.50	20230727	52600	113.88	20221013	1.24	Y	012450	5000	2656 억	17206172	N	N	22525	N	N
32	20230828	100253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112000	2000	2	1.82	11269915400	100383	37.64	111000	113100	110800	143000	77000	110000	112270.72	33.98	0	19502	112266	111132	110366	109232	108466	110750	108850	2657	33000	5000	79200	100	1	50630000	56706	28.23	1.98	12	0.20	3967.00	56587.00	151000	20230727	-25.83	52600	20221013	112.93	151000	-25.83	20230727	65600	70.73	20230105	151000	-25.83	20230727	52600	112.93	20221013	1.24	Y	012450	5000	2656 억	17206172	N	N	22525	N	N
33	20230828	090259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111600	1600	2	1.45	1238148500	11091	4.16	111000	112300	110800	143000	77000	110000	111645.66	33.98	0	4315	112266	111132	110366	109232	108466	110750	108850	2657	33000	5000	79200	100	1	50630000	56503	28.13	1.97	12	0.02	3967.00	56587.00	151000	20230727	-26.09	52600	20221013	112.17	151000	-26.09	20230727	65600	70.12	20230105	151000	-26.09	20230727	52600	112.17	20221013	1.24	Y	012450	5000	2656 억	17206172	N	N	22525	N	N
34	20230825	160257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110000	-700	5	-0.63	29219533900	264674	53.19	110500	111500	109600	143900	77500	110700	110403.23	34.07	0	-63126	116366	113532	110966	108132	105566	112250	106850	2657	33200	5000	79700	100	1	50630000	55693	27.73	1.94	12	0.52	3967.00	56587.00	151000	20230727	-27.15	52600	20221013	109.13	151000	-27.15	20230727	65600	67.68	20230105	151000	-27.15	20230727	52600	109.13	20221013	1.23	Y	012450	5000	2656 억	17248682	N	N	22525	N	N
35	20230825	150258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110800	100	2	0.09	25344693400	229551	46.13	110500	111500	109600	143900	77500	110700	110409.80	34.07	0	-65247	116366	113532	110966	108132	105566	112250	106850	2657	33200	5000	79700	100	1	50630000	56098	27.93	1.96	12	0.45	3967.00	56587.00	151000	20230727	-26.62	52600	20221013	110.65	151000	-26.62	20230727	65600	68.90	20230105	151000	-26.62	20230727	52600	110.65	20221013	1.23	Y	012450	5000	2656 억	17248682	N	N	58972	N	N
36	20230825	140257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110100	-600	5	-0.54	20325721800	184139	37.01	110500	111500	109600	143900	77500	110700	110382.41	34.07	0	-52387	116366	113532	110966	108132	105566	112250	106850	2657	33200	5000	79700	100	1	50630000	55744	27.75	1.95	12	0.36	3967.00	56587.00	151000	20230727	-27.09	52600	20221013	109.32	151000	-27.09	20230727	65600	67.84	20230105	151000	-27.09	20230727	52600	109.32	20221013	1.23	Y	012450	5000	2656 억	17248682	N	N	58972	N	N
37	20230825	130257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110400	-300	5	-0.27	16467934200	149072	29.96	110500	111500	109600	143900	77500	110700	110469.60	34.07	0	-39577	116366	113532	110966	108132	105566	112250	106850	2657	33200	5000	79700	100	1	50630000	55896	27.83	1.95	12	0.29	3967.00	56587.00	151000	20230727	-26.89	52600	20221013	109.89	151000	-26.89	20230727	65600	68.29	20230105	151000	-26.89	20230727	52600	109.89	20221013	1.23	Y	012450	5000	2656 억	17248682	N	N	58972	N	N
38	20230825	120258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110500	-200	5	-0.18	13709472100	124090	24.94	110500	111500	109600	143900	77500	110700	110479.99	34.07	0	-27913	116366	113532	110966	108132	105566	112250	106850	2657	33200	5000	79700	100	1	50630000	55946	27.85	1.95	12	0.25	3967.00	56587.00	151000	20230727	-26.82	52600	20221013	110.08	151000	-26.82	20230727	65600	68.45	20230105	151000	-26.82	20230727	52600	110.08	20221013	1.23	Y	012450	5000	2656 억	17248682	N	N	58972	N	N
39	20230825	110258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110500	-200	5	-0.18	11896203500	107671	21.64	110500	111500	109600	143900	77500	110700	110486.52	34.07	0	-23197	116366	113532	110966	108132	105566	112250	106850	2657	33200	5000	79700	100	1	50630000	55946	27.85	1.95	12	0.21	3967.00	56587.00	151000	20230727	-26.82	52600	20221013	110.08	151000	-26.82	20230727	65600	68.45	20230105	151000	-26.82	20230727	52600	110.08	20221013	1.23	Y	012450	5000	2656 억	17248682	N	N	58972	N	N
40	20230825	100257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110100	-600	5	-0.54	7997499600	72310	14.53	110500	111500	109700	143900	77500	110700	110600.12	34.07	0	-9857	116366	113532	110966	108132	105566	112250	106850	2657	33200	5000	79700	100	1	50630000	55744	27.75	1.95	12	0.14	3967.00	56587.00	151000	20230727	-27.09	52600	20221013	109.32	151000	-27.09	20230727	65600	67.84	20230105	151000	-27.09	20230727	52600	109.32	20221013	1.23	Y	012450	5000	2656 억	17248682	N	N	58972	N	N
41	20230825	090258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110700	0	3	0.00	1087889900	9876	1.98	110500	110700	109700	143900	77500	110700	110152.36	34.07	0	-83	116366	113532	110966	108132	105566	112250	106850	2657	33200	5000	79700	100	1	50630000	56047	27.91	1.96	12	0.02	3967.00	56587.00	151000	20230727	-26.69	52600	20221013	110.46	151000	-26.69	20230727	65600	68.75	20230105	151000	-26.69	20230727	52600	110.46	20221013	1.23	Y	012450	5000	2656 억	17248682	N	N	58972	N	N
42	20230824	160255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110700	-1600	5	-1.42	54801516400	495700	113.64	112400	113800	108400	145900	78700	112300	110553.21	34.21	0	-144380	115500	113900	111600	110000	107700	114700	110800	2657	33600	5000	80850	100	1	50630000	56047	27.91	1.96	12	0.98	3967.00	56587.00	151000	20230727	-26.69	52600	20221013	110.46	151000	-26.69	20230727	65600	68.75	20230105	151000	-26.69	20230727	52600	110.46	20221013	1.26	Y	012450	5000	2656 억	17318833	N	N	58972	N	N
43	20230824	150254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111500	-800	5	-0.71	49195653500	445185	102.06	112400	113800	108400	145900	78700	112300	110505.63	34.21	0	-145773	115500	113900	111600	110000	107700	114700	110800	2657	33600	5000	80850	100	1	50630000	56452	28.11	1.97	12	0.88	3967.00	56587.00	151000	20230727	-26.16	52600	20221013	111.98	151000	-26.16	20230727	65600	69.97	20230105	151000	-26.16	20230727	52600	111.98	20221013	1.26	Y	012450	5000	2656 억	17318833	N	N	35544	N	N
44	20230824	140255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111400	-900	5	-0.80	44312005000	401309	92.00	112400	113800	108400	145900	78700	112300	110418.13	34.21	0	-135908	115500	113900	111600	110000	107700	114700	110800	2657	33600	5000	80850	100	1	50630000	56402	28.08	1.97	12	0.79	3967.00	56587.00	151000	20230727	-26.23	52600	20221013	111.79	151000	-26.23	20230727	65600	69.82	20230105	151000	-26.23	20230727	52600	111.79	20221013	1.26	Y	012450	5000	2656 억	17318833	N	N	35544	N	N
45	20230824	130256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110700	-1600	5	-1.42	41329600000	374496	85.85	112400	113800	108400	145900	78700	112300	110360.00	34.21	0	-129603	115500	113900	111600	110000	107700	114700	110800	2657	33600	5000	80850	100	1	50630000	56047	27.91	1.96	12	0.74	3967.00	56587.00	151000	20230727	-26.69	52600	20221013	110.46	151000	-26.69	20230727	65600	68.75	20230105	151000	-26.69	20230727	52600	110.46	20221013	1.26	Y	012450	5000	2656 억	17318833	N	N	35544	N	N
46	20230824	120257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111200	-1100	5	-0.98	37326774600	338522	77.60	112400	113800	108400	145900	78700	112300	110263.26	34.21	0	-125976	115500	113900	111600	110000	107700	114700	110800	2657	33600	5000	80850	100	1	50630000	56301	28.03	1.97	12	0.67	3967.00	56587.00	151000	20230727	-26.36	52600	20221013	111.41	151000	-26.36	20230727	65600	69.51	20230105	151000	-26.36	20230727	52600	111.41	20221013	1.26	Y	012450	5000	2656 억	17318833	N	N	35544	N	N
47	20230824	110256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110000	-2300	5	-2.05	32363455400	293666	67.32	112400	113800	108400	145900	78700	112300	110204.16	34.21	0	-117786	115500	113900	111600	110000	107700	114700	110800	2657	33600	5000	80850	100	1	50630000	55693	27.73	1.94	12	0.58	3967.00	56587.00	151000	20230727	-27.15	52600	20221013	109.13	151000	-27.15	20230727	65600	67.68	20230105	151000	-27.15	20230727	52600	109.13	20221013	1.26	Y	012450	5000	2656 억	17318833	N	N	35544	N	N
48	20230824	100256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108800	-3500	5	-3.12	24753051100	224173	51.39	112400	113800	108600	145900	78700	112300	110418.45	34.21	0	-100390	115500	113900	111600	110000	107700	114700	110800	2657	33600	5000	80850	100	1	50630000	55085	27.43	1.92	12	0.44	3967.00	56587.00	151000	20230727	-27.95	52600	20221013	106.84	151000	-27.95	20230727	65600	65.85	20230105	151000	-27.95	20230727	52600	106.84	20221013	1.26	Y	012450	5000	2656 억	17318833	N	N	35544	N	N
49	20230824	090257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	113100	800	2	0.71	2417258600	21409	4.91	112400	113800	112400	145900	78700	112300	112911.81	34.21	0	-5336	115500	113900	111600	110000	107700	114700	110800	2657	33600	5000	80850	100	1	50630000	57263	28.51	2.00	12	0.04	3967.00	56587.00	151000	20230727	-25.10	52600	20221013	115.02	151000	-25.10	20230727	65600	72.41	20230105	151000	-25.10	20230727	52600	115.02	20221013	1.26	Y	012450	5000	2656 억	17318833	N	N	35544	N	N
50	20230823	160254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112300	3400	2	3.12	48551922700	432650	97.02	109500	113200	109300	141500	76300	108900	112220.07	34.13	0	-13682	114300	111600	107700	105000	101100	112950	106350	2657	32600	5000	78400	100	1	50630000	56857	28.31	1.98	12	0.85	3967.00	56587.00	151000	20230727	-25.63	52600	20221013	113.50	151000	-25.63	20230727	65600	71.19	20230105	151000	-25.63	20230727	52600	113.50	20221013	1.28	Y	012450	5000	2656 억	17280897	N	N	34416	N	N
51	20230823	150255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112400	3500	2	3.21	43407256100	386889	86.76	109500	113200	109300	141500	76300	108900	112196.17	34.13	0	-3460	114300	111600	107700	105000	101100	112950	106350	2657	32600	5000	78400	100	1	50630000	56908	28.33	1.99	12	0.76	3967.00	56587.00	151000	20230727	-25.56	52600	20221013	113.69	151000	-25.56	20230727	65600	71.34	20230105	151000	-25.56	20230727	52600	113.69	20221013	1.28	Y	012450	5000	2656 억	17280897	N	N	31767	N	N
52	20230823	140256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112100	3200	2	2.94	39223287200	349661	78.41	109500	113200	109300	141500	76300	108900	112175.77	34.13	0	343	114300	111600	107700	105000	101100	112950	106350	2657	32600	5000	78400	100	1	50630000	56756	28.26	1.98	12	0.69	3967.00	56587.00	151000	20230727	-25.76	52600	20221013	113.12	151000	-25.76	20230727	65600	70.88	20230105	151000	-25.76	20230727	52600	113.12	20221013	1.28	Y	012450	5000	2656 억	17280897	N	N	31767	N	N
53	20230823	130255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112200	3300	2	3.03	33510781700	298931	67.04	109500	113100	109300	141500	76300	108900	112102.74	34.13	0	4408	114300	111600	107700	105000	101100	112950	106350	2657	32600	5000	78400	100	1	50630000	56807	28.28	1.98	12	0.59	3967.00	56587.00	151000	20230727	-25.70	52600	20221013	113.31	151000	-25.70	20230727	65600	71.04	20230105	151000	-25.70	20230727	52600	113.31	20221013	1.28	Y	012450	5000	2656 억	17280897	N	N	31767	N	N
54	20230823	120256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112500	3600	2	3.31	30131431900	268857	60.29	109500	113100	109300	141500	76300	108900	112073.08	34.13	0	9846	114300	111600	107700	105000	101100	112950	106350	2657	32600	5000	78400	100	1	50630000	56959	28.36	1.99	12	0.53	3967.00	56587.00	151000	20230727	-25.50	52600	20221013	113.88	151000	-25.50	20230727	65600	71.49	20230105	151000	-25.50	20230727	52600	113.88	20221013	1.28	Y	012450	5000	2656 억	17280897	N	N	31767	N	N
55	20230823	110255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111600	2700	2	2.48	26103172600	233013	52.25	109500	113100	109300	141500	76300	108900	112025.38	34.13	0	10133	114300	111600	107700	105000	101100	112950	106350	2657	32600	5000	78400	100	1	50630000	56503	28.13	1.97	12	0.46	3967.00	56587.00	151000	20230727	-26.09	52600	20221013	112.17	151000	-26.09	20230727	65600	70.12	20230105	151000	-26.09	20230727	52600	112.17	20221013	1.28	Y	012450	5000	2656 억	17280897	N	N	31767	N	N
56	20230823	100255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	112300	3400	2	3.12	19918129400	177906	39.90	109500	113100	109300	141500	76300	108900	111959.81	34.13	0	9301	114300	111600	107700	105000	101100	112950	106350	2657	32600	5000	78400	100	1	50630000	56857	28.31	1.98	12	0.35	3967.00	56587.00	151000	20230727	-25.63	52600	20221013	113.50	151000	-25.63	20230727	65600	71.19	20230105	151000	-25.63	20230727	52600	113.50	20221013	1.28	Y	012450	5000	2656 억	17280897	N	N	31767	N	N
57	20230823	090258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	111300	2400	2	2.20	2849367000	25677	5.76	109500	111800	109300	141500	76300	108900	110974.71	34.13	0	9663	114300	111600	107700	105000	101100	112950	106350	2657	32600	5000	78400	100	1	50630000	56351	28.06	1.97	12	0.05	3967.00	56587.00	151000	20230727	-26.29	52600	20221013	111.60	151000	-26.29	20230727	65600	69.66	20230105	151000	-26.29	20230727	52600	111.60	20221013	1.28	Y	012450	5000	2656 억	17280897	N	N	31767	N	N
58	20230822	160253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108900	0	3	0.00	47820208800	443605	147.36	108400	110400	103800	141500	76300	108900	107798.47	34.08	0	30166	111900	110400	109000	107500	106100	111150	108250	2657	32600	5000	78400	100	1	50630000	55136	27.45	1.92	12	0.88	3967.00	56587.00	151000	20230727	-27.88	52600	20221013	107.03	151000	-27.88	20230727	65600	66.01	20230105	151000	-27.88	20230727	52600	107.03	20221013	1.26	Y	012450	5000	2656 억	17257101	N	N	31767	N	N
59	20230822	150254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109000	100	2	0.09	45076984600	418427	138.99	108400	110400	103800	141500	76300	108900	107729.31	34.08	0	30845	111900	110400	109000	107500	106100	111150	108250	2657	32600	5000	78400	100	1	50630000	55187	27.48	1.93	12	0.83	3967.00	56587.00	151000	20230727	-27.81	52600	20221013	107.22	151000	-27.81	20230727	65600	66.16	20230105	151000	-27.81	20230727	52600	107.22	20221013	1.26	Y	012450	5000	2656 억	17257101	N	N	30060	N	N
60	20230822	140256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109300	400	2	0.37	41275401100	383625	127.43	108400	110400	103800	141500	76300	108900	107592.71	34.08	0	31372	111900	110400	109000	107500	106100	111150	108250	2657	32600	5000	78400	100	1	50630000	55339	27.55	1.93	12	0.76	3967.00	56587.00	151000	20230727	-27.62	52600	20221013	107.79	151000	-27.62	20230727	65600	66.62	20230105	151000	-27.62	20230727	52600	107.79	20221013	1.26	Y	012450	5000	2656 억	17257101	N	N	30060	N	N
61	20230822	130253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110100	1200	2	1.10	36315843700	338318	112.38	108400	110400	103800	141500	76300	108900	107341.81	34.08	0	30772	111900	110400	109000	107500	106100	111150	108250	2657	32600	5000	78400	100	1	50630000	55744	27.75	1.95	12	0.67	3967.00	56587.00	151000	20230727	-27.09	52600	20221013	109.32	151000	-27.09	20230727	65600	67.84	20230105	151000	-27.09	20230727	52600	109.32	20221013	1.26	Y	012450	5000	2656 억	17257101	N	N	30060	N	N
62	20230822	120250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109700	800	2	0.73	31439854700	293940	97.64	108400	109700	103800	141500	76300	108900	106959.36	34.08	0	33016	111900	110400	109000	107500	106100	111150	108250	2657	32600	5000	78400	100	1	50630000	55541	27.65	1.94	12	0.58	3967.00	56587.00	151000	20230727	-27.35	52600	20221013	108.56	151000	-27.35	20230727	65600	67.23	20230105	151000	-27.35	20230727	52600	108.56	20221013	1.26	Y	012450	5000	2656 억	17257101	N	N	30060	N	N
63	20230822	110253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108400	-500	5	-0.46	27724167000	259842	86.32	108400	109100	103800	141500	76300	108900	106695.28	34.08	0	33544	111900	110400	109000	107500	106100	111150	108250	2657	32600	5000	78400	100	1	50630000	54883	27.33	1.92	12	0.51	3967.00	56587.00	151000	20230727	-28.21	52600	20221013	106.08	151000	-28.21	20230727	65600	65.24	20230105	151000	-28.21	20230727	52600	106.08	20221013	1.26	Y	012450	5000	2656 억	17257101	N	N	30060	N	N
64	20230822	100252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108400	-500	5	-0.46	21569405600	203060	67.45	108400	108400	103800	141500	76300	108900	106220.33	34.08	0	23935	111900	110400	109000	107500	106100	111150	108250	2657	32600	5000	78400	100	1	50630000	54883	27.33	1.92	12	0.40	3967.00	56587.00	151000	20230727	-28.21	52600	20221013	106.08	151000	-28.21	20230727	65600	65.24	20230105	151000	-28.21	20230727	52600	106.08	20221013	1.26	Y	012450	5000	2656 억	17257101	N	N	30060	N	N
65	20230822	090252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	104700	-4200	5	-3.86	4301135100	40658	13.51	108400	108400	104200	141500	76300	108900	105779.41	34.08	0	-9197	111900	110400	109000	107500	106100	111150	108250	2657	32600	5000	78400	100	1	50630000	53010	26.39	1.85	12	0.08	3967.00	56587.00	151000	20230727	-30.66	52600	20221013	99.05	151000	-30.66	20230727	65600	59.60	20230105	151000	-30.66	20230727	52600	99.05	20221013	1.26	Y	012450	5000	2656 억	17257101	N	N	30060	N	N
66	20230821	160253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108900	1300	2	1.21	32619192400	298465	64.74	107900	110500	107600	139800	75400	107600	109291.56	34.09	0	446	113000	110300	108700	106000	104400	111650	107350	2657	32200	5000	77470	100	1	50630000	55136	27.45	1.92	12	0.59	3967.00	56587.00	151000	20230727	-27.88	52600	20221013	107.03	151000	-27.88	20230727	65600	66.01	20230105	151000	-27.88	20230727	52600	107.03	20221013	1.28	Y	012450	5000	2656 억	17261696	N	N	29845	N	N
67	20230821	150254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108800	1200	2	1.12	28518957300	260774	56.56	107900	110500	107600	139800	75400	107600	109363.41	34.09	0	-5713	113000	110300	108700	106000	104400	111650	107350	2657	32200	5000	77470	100	1	50630000	55085	27.43	1.92	12	0.52	3967.00	56587.00	151000	20230727	-27.95	52600	20221013	106.84	151000	-27.95	20230727	65600	65.85	20230105	151000	-27.95	20230727	52600	106.84	20221013	1.28	Y	012450	5000	2656 억	17261696	N	N	54711	N	N
68	20230821	140254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109600	2000	2	1.86	25213704600	230536	50.00	107900	110500	107600	139800	75400	107600	109370.69	34.09	0	2462	113000	110300	108700	106000	104400	111650	107350	2657	32200	5000	77470	100	1	50630000	55490	27.63	1.94	12	0.46	3967.00	56587.00	151000	20230727	-27.42	52600	20221013	108.37	151000	-27.42	20230727	65600	67.07	20230105	151000	-27.42	20230727	52600	108.37	20221013	1.28	Y	012450	5000	2656 억	17261696	N	N	54711	N	N
69	20230821	130256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109900	2300	2	2.14	21306709400	194987	42.29	107900	110500	107600	139800	75400	107600	109273.32	34.09	0	7146	113000	110300	108700	106000	104400	111650	107350	2657	32200	5000	77470	100	1	50630000	55642	27.70	1.94	12	0.39	3967.00	56587.00	151000	20230727	-27.22	52600	20221013	108.94	151000	-27.22	20230727	65600	67.53	20230105	151000	-27.22	20230727	52600	108.94	20221013	1.28	Y	012450	5000	2656 억	17261696	N	N	54711	N	N
70	20230821	120255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109400	1800	2	1.67	18758227000	171730	37.25	107900	110500	107600	139800	75400	107600	109231.88	34.09	0	13059	113000	110300	108700	106000	104400	111650	107350	2657	32200	5000	77470	100	1	50630000	55389	27.58	1.93	12	0.34	3967.00	56587.00	151000	20230727	-27.55	52600	20221013	107.98	151000	-27.55	20230727	65600	66.77	20230105	151000	-27.55	20230727	52600	107.98	20221013	1.28	Y	012450	5000	2656 억	17261696	N	N	54711	N	N
71	20230821	110254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109400	1800	2	1.67	15413533400	141215	30.63	107900	110500	107600	139800	75400	107600	109150.50	34.09	0	16107	113000	110300	108700	106000	104400	111650	107350	2657	32200	5000	77470	100	1	50630000	55389	27.58	1.93	12	0.28	3967.00	56587.00	151000	20230727	-27.55	52600	20221013	107.98	151000	-27.55	20230727	65600	66.77	20230105	151000	-27.55	20230727	52600	107.98	20221013	1.28	Y	012450	5000	2656 억	17261696	N	N	54711	N	N
72	20230821	100253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109500	1900	2	1.77	8186030300	75353	16.34	107900	109500	107600	139800	75400	107600	108637.13	34.09	0	7471	113000	110300	108700	106000	104400	111650	107350	2657	32200	5000	77470	100	1	50630000	55440	27.60	1.94	12	0.15	3967.00	56587.00	151000	20230727	-27.48	52600	20221013	108.17	151000	-27.48	20230727	65600	66.92	20230105	151000	-27.48	20230727	52600	108.17	20221013	1.28	Y	012450	5000	2656 억	17261696	N	N	54711	N	N
73	20230821	090256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108700	1100	2	1.02	836521200	7722	1.67	107900	108900	107900	139800	75400	107600	108339.18	34.09	0	1074	113000	110300	108700	106000	104400	111650	107350	2657	32200	5000	77470	100	1	50630000	55035	27.40	1.92	12	0.02	3967.00	56587.00	151000	20230727	-28.01	52600	20221013	106.65	151000	-28.01	20230727	65600	65.70	20230105	151000	-28.01	20230727	52600	106.65	20221013	1.28	Y	012450	5000	2656 억	17261696	N	N	54711	N	N
74	20230818	160254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	107600	-500	5	-0.46	49780050500	458488	79.24	107300	111400	107100	140500	75700	108100	108576.23	33.93	0	79608	111833	109966	108033	106166	104233	110900	107100	2657	32400	5000	77830	100	1	50630000	54478	27.12	1.90	12	0.91	3967.00	56587.00	151000	20230727	-28.74	52600	20221013	104.56	151000	-28.74	20230727	65600	64.02	20230105	151000	-28.74	20230727	52600	104.56	20221013	1.32	Y	012450	5000	2656 억	17180735	N	N	54711	N	N
75	20230818	150252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	107700	-400	5	-0.37	41113615000	377965	65.32	107300	111400	107100	140500	75700	108100	108776.49	33.93	0	46967	111833	109966	108033	106166	104233	110900	107100	2657	32400	5000	77830	100	1	50630000	54529	27.15	1.90	12	0.75	3967.00	56587.00	151000	20230727	-28.68	52600	20221013	104.75	151000	-28.68	20230727	65600	64.18	20230105	151000	-28.68	20230727	52600	104.75	20221013	1.32	Y	012450	5000	2656 억	17180735	N	N	24792	N	N
76	20230818	140253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	107600	-500	5	-0.46	35917854400	329712	56.98	107300	111400	107100	140500	75700	108100	108937.40	33.93	0	32397	111833	109966	108033	106166	104233	110900	107100	2657	32400	5000	77830	100	1	50630000	54478	27.12	1.90	12	0.65	3967.00	56587.00	151000	20230727	-28.74	52600	20221013	104.56	151000	-28.74	20230727	65600	64.02	20230105	151000	-28.74	20230727	52600	104.56	20221013	1.32	Y	012450	5000	2656 억	17180735	N	N	24792	N	N
77	20230818	130250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108400	300	2	0.28	31467754800	288473	49.85	107300	111400	107100	140500	75700	108100	109084.35	33.93	0	29861	111833	109966	108033	106166	104233	110900	107100	2657	32400	5000	77830	100	1	50630000	54883	27.33	1.92	12	0.57	3967.00	56587.00	151000	20230727	-28.21	52600	20221013	106.08	151000	-28.21	20230727	65600	65.24	20230105	151000	-28.21	20230727	52600	106.08	20221013	1.32	Y	012450	5000	2656 억	17180735	N	N	24792	N	N
78	20230818	120300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108400	300	2	0.28	28643136500	262432	45.35	107300	111400	107100	140500	75700	108100	109145.53	33.93	0	28299	111833	109966	108033	106166	104233	110900	107100	2657	32400	5000	77830	100	1	50630000	54883	27.33	1.92	12	0.52	3967.00	56587.00	151000	20230727	-28.21	52600	20221013	106.08	151000	-28.21	20230727	65600	65.24	20230105	151000	-28.21	20230727	52600	106.08	20221013	1.32	Y	012450	5000	2656 억	17180735	N	N	24792	N	N
79	20230818	110252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108700	600	2	0.56	23830958400	218286	37.72	107300	111400	107100	140500	75700	108100	109173.77	33.93	0	22292	111833	109966	108033	106166	104233	110900	107100	2657	32400	5000	77830	100	1	50630000	55035	27.40	1.92	12	0.43	3967.00	56587.00	151000	20230727	-28.01	52600	20221013	106.65	151000	-28.01	20230727	65600	65.70	20230105	151000	-28.01	20230727	52600	106.65	20221013	1.32	Y	012450	5000	2656 억	17180735	N	N	24792	N	N
80	20230818	100253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	110000	1900	2	1.76	17657051100	161656	27.94	107300	111400	107100	140500	75700	108100	109227.03	33.93	0	17821	111833	109966	108033	106166	104233	110900	107100	2657	32400	5000	77830	100	1	50630000	55693	27.73	1.94	12	0.32	3967.00	56587.00	151000	20230727	-27.15	52600	20221013	109.13	151000	-27.15	20230727	65600	67.68	20230105	151000	-27.15	20230727	52600	109.13	20221013	1.32	Y	012450	5000	2656 억	17180735	N	N	24792	N	N
81	20230818	090254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109100	1000	2	0.93	2077515400	19222	3.32	107300	109200	107100	140500	75700	108100	108079.94	33.93	0	5587	111833	109966	108033	106166	104233	110900	107100	2657	32400	5000	77830	100	1	50630000	55237	27.50	1.93	12	0.04	3967.00	56587.00	151000	20230727	-27.75	52600	20221013	107.41	151000	-27.75	20230727	65600	66.31	20230105	151000	-27.75	20230727	52600	107.41	20221013	1.32	Y	012450	5000	2656 억	17180735	N	N	24792	N	N
82	20230817	160254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108100	-1100	5	-1.01	61905742300	574947	111.57	107900	109900	106100	141900	76500	109200	107670.52	33.87	0	90742	115333	112266	110733	107666	106133	111500	106900	2657	32700	5000	78620	100	1	50630000	54731	27.25	1.91	12	1.14	3967.00	56587.00	151000	20230727	-28.41	52600	20221013	105.51	151000	-28.41	20230727	65600	64.79	20230105	151000	-28.41	20230727	52600	105.51	20221013	1.32	Y	012450	5000	2656 억	17150397	N	N	24792	N	N
83	20230817	150256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108000	-1200	5	-1.10	56413254000	524119	101.71	107900	109900	106100	141900	76500	109200	107633.39	33.87	0	74827	115333	112266	110733	107666	106133	111500	106900	2657	32700	5000	78620	100	1	50630000	54680	27.22	1.91	12	1.04	3967.00	56587.00	151000	20230727	-28.48	52600	20221013	105.32	151000	-28.48	20230727	65600	64.63	20230105	151000	-28.48	20230727	52600	105.32	20221013	1.32	Y	012450	5000	2656 억	17150397	N	N	19514	N	N
84	20230817	140252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	107900	-1300	5	-1.19	48946543800	454903	88.28	107900	109900	106100	141900	76500	109200	107596.52	33.87	0	60099	115333	112266	110733	107666	106133	111500	106900	2657	32700	5000	78620	100	1	50630000	54630	27.20	1.91	12	0.90	3967.00	56587.00	151000	20230727	-28.54	52600	20221013	105.13	151000	-28.54	20230727	65600	64.48	20230105	151000	-28.54	20230727	52600	105.13	20221013	1.32	Y	012450	5000	2656 억	17150397	N	N	19514	N	N
85	20230817	130251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	107800	-1400	5	-1.28	43111665300	400771	77.77	107900	109900	106100	141900	76500	109200	107570.39	33.87	0	58043	115333	112266	110733	107666	106133	111500	106900	2657	32700	5000	78620	100	1	50630000	54579	27.17	1.91	12	0.79	3967.00	56587.00	151000	20230727	-28.61	52600	20221013	104.94	151000	-28.61	20230727	65600	64.33	20230105	151000	-28.61	20230727	52600	104.94	20221013	1.32	Y	012450	5000	2656 억	17150397	N	N	19514	N	N
86	20230817	120253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	108100	-1100	5	-1.01	38541029800	358475	69.56	107900	109900	106100	141900	76500	109200	107512.20	33.87	0	54855	115333	112266	110733	107666	106133	111500	106900	2657	32700	5000	78620	100	1	50630000	54731	27.25	1.91	12	0.71	3967.00	56587.00	151000	20230727	-28.41	52600	20221013	105.51	151000	-28.41	20230727	65600	64.79	20230105	151000	-28.41	20230727	52600	105.51	20221013	1.32	Y	012450	5000	2656 억	17150397	N	N	19514	N	N
87	20230817	110253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	107000	-2200	5	-2.01	31312252600	291155	56.50	107900	109900	106100	141900	76500	109200	107542.96	33.87	0	44067	115333	112266	110733	107666	106133	111500	106900	2657	32700	5000	78620	100	1	50630000	54174	26.97	1.89	12	0.58	3967.00	56587.00	151000	20230727	-29.14	52600	20221013	103.42	151000	-29.14	20230727	65600	63.11	20230105	151000	-29.14	20230727	52600	103.42	20221013	1.32	Y	012450	5000	2656 억	17150397	N	N	19514	N	N
88	20230817	100252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	107200	-2000	5	-1.83	22388436500	208023	40.37	107900	109900	106100	141900	76500	109200	107622.15	33.87	0	40527	115333	112266	110733	107666	106133	111500	106900	2657	32700	5000	78620	100	1	50630000	54275	27.02	1.89	12	0.41	3967.00	56587.00	151000	20230727	-29.01	52600	20221013	103.80	151000	-29.01	20230727	65600	63.41	20230105	151000	-29.01	20230727	52600	103.80	20221013	1.32	Y	012450	5000	2656 억	17150397	N	N	19514	N	N
89	20230817	090251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	109000	-200	5	-0.18	2824930000	26012	5.05	107900	109900	107800	141900	76500	109200	108592.84	33.87	0	7996	115333	112266	110733	107666	106133	111500	106900	2657	32700	5000	78620	100	1	50630000	55187	27.48	1.93	12	0.05	3967.00	56587.00	151000	20230727	-27.81	52600	20221013	107.22	151000	-27.81	20230727	65600	66.16	20230105	151000	-27.81	20230727	52600	107.22	20221013	1.32	Y	012450	5000	2656 억	17150397	N	N	19514	N	N
90	20230816	160253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	109200	-4500	5	-3.96	56653970900	511187	151.05	112500	113800	109200	147800	79600	113700	110835.32	33.81	0	55791	118700	116200	114500	112000	110300	115350	111150	2657	34100	5000	81860	100	1	50630000	55288	27.53	1.93	12	1.01	3967.00	56587.00	151000	20230727	-27.68	52600	20221013	107.60	151000	-27.68	20230727	65600	66.46	20230105	151000	-27.68	20230727	52600	107.60	20221013	1.33	Y	012450	5000	2656 억	17117399	N	N	19514	N	N
91	20230816	150252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	109800	-3900	5	-3.43	48839277900	439700	129.93	112500	113800	109600	147800	79600	113700	111073.87	33.81	0	30454	118700	116200	114500	112000	110300	115350	111150	2657	34100	5000	81860	100	1	50630000	55592	27.68	1.94	12	0.87	3967.00	56587.00	151000	20230727	-27.28	52600	20221013	108.75	151000	-27.28	20230727	65600	67.38	20230105	151000	-27.28	20230727	52600	108.75	20221013	1.33	Y	012450	5000	2656 억	17117399	N	N	17743	N	N
92	20230816	140251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	110300	-3400	5	-2.99	44047574100	396134	117.05	112500	113800	109700	147800	79600	113700	111193.39	33.81	0	26380	118700	116200	114500	112000	110300	115350	111150	2657	34100	5000	81860	100	1	50630000	55845	27.80	1.95	12	0.78	3967.00	56587.00	151000	20230727	-26.95	52600	20221013	109.70	151000	-26.95	20230727	65600	68.14	20230105	151000	-26.95	20230727	52600	109.70	20221013	1.33	Y	012450	5000	2656 억	17117399	N	N	17743	N	N
93	20230816	130254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	110600	-3100	5	-2.73	34446028700	308961	91.30	112500	113800	110100	147800	79600	113700	111489.63	33.81	0	38923	118700	116200	114500	112000	110300	115350	111150	2657	34100	5000	81860	100	1	50630000	55997	27.88	1.95	12	0.61	3967.00	56587.00	151000	20230727	-26.75	52600	20221013	110.27	151000	-26.75	20230727	65600	68.60	20230105	151000	-26.75	20230727	52600	110.27	20221013	1.33	Y	012450	5000	2656 억	17117399	N	N	17743	N	N
94	20230816	120254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	111300	-2400	5	-2.11	30839252600	276491	81.70	112500	113800	110100	147800	79600	113700	111537.71	33.81	0	33605	118700	116200	114500	112000	110300	115350	111150	2657	34100	5000	81860	100	1	50630000	56351	28.06	1.97	12	0.55	3967.00	56587.00	151000	20230727	-26.29	52600	20221013	111.60	151000	-26.29	20230727	65600	69.66	20230105	151000	-26.29	20230727	52600	111.60	20221013	1.33	Y	012450	5000	2656 억	17117399	N	N	17743	N	N
95	20230816	110254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	111200	-2500	5	-2.20	25837819700	231515	68.41	112500	113800	110100	147800	79600	113700	111602.89	33.81	0	25812	118700	116200	114500	112000	110300	115350	111150	2657	34100	5000	81860	100	1	50630000	56301	28.03	1.97	12	0.46	3967.00	56587.00	151000	20230727	-26.36	52600	20221013	111.41	151000	-26.36	20230727	65600	69.51	20230105	151000	-26.36	20230727	52600	111.41	20221013	1.33	Y	012450	5000	2656 억	17117399	N	N	17743	N	N
96	20230816	100249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	111900	-1800	5	-1.58	19040858100	170676	50.43	112500	113800	110100	147800	79600	113700	111560.96	33.81	0	16719	118700	116200	114500	112000	110300	115350	111150	2657	34100	5000	81860	100	1	50630000	56655	28.21	1.98	12	0.34	3967.00	56587.00	151000	20230727	-25.89	52600	20221013	112.74	151000	-25.89	20230727	65600	70.58	20230105	151000	-25.89	20230727	52600	112.74	20221013	1.33	Y	012450	5000	2656 억	17117399	N	N	17743	N	N
97	20230816	090250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	112500	-1200	5	-1.06	1953208200	17301	5.11	112500	113800	112200	147800	79600	113700	112893.96	33.81	0	1359	118700	116200	114500	112000	110300	115350	111150	2657	34100	5000	81860	100	1	50630000	56959	28.36	1.99	12	0.03	3967.00	56587.00	151000	20230727	-25.50	52600	20221013	113.88	151000	-25.50	20230727	65600	71.49	20230105	151000	-25.50	20230727	52600	113.88	20221013	1.33	Y	012450	5000	2656 억	17117399	N	N	17743	N	N
98	20230814	160250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	113700	-2800	5	-2.40	38243149800	335288	107.03	116800	117000	112800	151400	81600	116500	114060.94	33.85	0	40520	118366	117432	115766	114832	113166	117900	115300	2657	34900	5000	83880	100	1	50630000	57566	28.66	2.01	12	0.66	3967.00	56587.00	151000	20230727	-24.70	52600	20221013	116.16	151000	-24.70	20230727	65600	73.32	20230105	151000	-24.70	20230727	52600	116.16	20221013	1.32	Y	012450	5000	2656 억	17137783	N	N	17743	N	N
99	20230814	150249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	113600	-2900	5	-2.49	34351085400	301013	96.09	116800	117000	112800	151400	81600	116500	114118.03	33.85	0	21275	118366	117432	115766	114832	113166	117900	115300	2657	34900	5000	83880	100	1	50630000	57516	28.64	2.01	12	0.59	3967.00	56587.00	151000	20230727	-24.77	52600	20221013	115.97	151000	-24.77	20230727	65600	73.17	20230105	151000	-24.77	20230727	52600	115.97	20221013	1.32	Y	012450	5000	2656 억	17137783	N	N	13170	N	N
100	20230814	140250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	113300	-3200	5	-2.75	30490042000	267009	85.23	116800	117000	112800	151400	81600	116500	114190.80	33.85	0	9385	118366	117432	115766	114832	113166	117900	115300	2657	34900	5000	83880	100	1	50630000	57364	28.56	2.00	12	0.53	3967.00	56587.00	151000	20230727	-24.97	52600	20221013	115.40	151000	-24.97	20230727	65600	72.71	20230105	151000	-24.97	20230727	52600	115.40	20221013	1.32	Y	012450	5000	2656 억	17137783	N	N	13170	N	N
101	20230814	130249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	113200	-3300	5	-2.83	25942337900	226800	72.40	116800	117000	113000	151400	81600	116500	114383.92	33.85	0	967	118366	117432	115766	114832	113166	117900	115300	2657	34900	5000	83880	100	1	50630000	57313	28.54	2.00	12	0.45	3967.00	56587.00	151000	20230727	-25.03	52600	20221013	115.21	151000	-25.03	20230727	65600	72.56	20230105	151000	-25.03	20230727	52600	115.21	20221013	1.32	Y	012450	5000	2656 억	17137783	N	N	13170	N	N
102	20230814	120248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	113900	-2600	5	-2.23	23455293800	204888	65.40	116800	117000	113000	151400	81600	116500	114478.31	33.85	0	-4281	118366	117432	115766	114832	113166	117900	115300	2657	34900	5000	83880	100	1	50630000	57668	28.71	2.01	12	0.40	3967.00	56587.00	151000	20230727	-24.57	52600	20221013	116.54	151000	-24.57	20230727	65600	73.63	20230105	151000	-24.57	20230727	52600	116.54	20221013	1.32	Y	012450	5000	2656 억	17137783	N	N	13170	N	N
103	20230814	110249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	113800	-2700	5	-2.32	18131357400	157980	50.43	116800	117000	113600	151400	81600	116500	114769.61	33.85	0	-5346	118366	117432	115766	114832	113166	117900	115300	2657	34900	5000	83880	100	1	50630000	57617	28.69	2.01	12	0.31	3967.00	56587.00	151000	20230727	-24.64	52600	20221013	116.35	151000	-24.64	20230727	65600	73.48	20230105	151000	-24.64	20230727	52600	116.35	20221013	1.32	Y	012450	5000	2656 억	17137783	N	N	13170	N	N
104	20230814	100248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	114800	-1700	5	-1.46	10880284800	94502	30.17	116800	117000	114100	151400	81600	116500	115132.40	33.85	0	-606	118366	117432	115766	114832	113166	117900	115300	2657	34900	5000	83880	100	1	50630000	58123	28.94	2.03	12	0.19	3967.00	56587.00	151000	20230727	-23.97	52600	20221013	118.25	151000	-23.97	20230727	65600	75.00	20230105	151000	-23.97	20230727	52600	118.25	20221013	1.32	Y	012450	5000	2656 억	17137783	N	N	13170	N	N
105	20230814	090249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	115600	-900	5	-0.77	1588064000	13634	4.35	116800	117000	115500	151400	81600	116500	116478.17	33.85	0	-2840	118366	117432	115766	114832	113166	117900	115300	2657	34900	5000	83880	100	1	50630000	58528	29.14	2.04	12	0.03	3967.00	56587.00	151000	20230727	-23.44	52600	20221013	119.77	151000	-23.44	20230727	65600	76.22	20230105	151000	-23.44	20230727	52600	119.77	20221013	1.32	Y	012450	5000	2656 억	17137783	N	N	13170	N	N
106	20230811	160248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	116500	1800	2	1.57	35944444100	310378	69.29	114700	116700	114100	149100	80300	114700	115806.76	33.83	0	16920	119100	116900	115700	113500	112300	116300	112900	2657	34400	5000	82580	100	1	50630000	58984	29.37	2.06	12	0.61	3967.00	56587.00	151000	20230727	-22.85	52600	20221013	121.48	151000	-22.85	20230727	65600	77.59	20230105	151000	-22.85	20230727	52600	121.48	20221013	1.34	Y	012450	5000	2656 억	17127534	N	N	13170	N	N
107	20230811	150246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	116500	1800	2	1.57	32997847400	285074	63.64	114700	116700	114100	149100	80300	114700	115751.96	33.83	0	10867	119100	116900	115700	113500	112300	116300	112900	2657	34400	5000	82580	100	1	50630000	58984	29.37	2.06	12	0.56	3967.00	56587.00	151000	20230727	-22.85	52600	20221013	121.48	151000	-22.85	20230727	65600	77.59	20230105	151000	-22.85	20230727	52600	121.48	20221013	1.34	Y	012450	5000	2656 억	17127534	N	N	34357	N	N
108	20230811	140247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	116100	1400	2	1.22	28022590100	242341	54.10	114700	116700	114100	149100	80300	114700	115632.99	33.83	0	295	119100	116900	115700	113500	112300	116300	112900	2657	34400	5000	82580	100	1	50630000	58781	29.27	2.05	12	0.48	3967.00	56587.00	151000	20230727	-23.11	52600	20221013	120.72	151000	-23.11	20230727	65600	76.98	20230105	151000	-23.11	20230727	52600	120.72	20221013	1.34	Y	012450	5000	2656 억	17127534	N	N	34357	N	N
109	20230811	130247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	116100	1400	2	1.22	24494809600	211972	47.32	114700	116700	114100	149100	80300	114700	115556.92	33.83	0	-1889	119100	116900	115700	113500	112300	116300	112900	2657	34400	5000	82580	100	1	50630000	58781	29.27	2.05	12	0.42	3967.00	56587.00	151000	20230727	-23.11	52600	20221013	120.72	151000	-23.11	20230727	65600	76.98	20230105	151000	-23.11	20230727	52600	120.72	20221013	1.34	Y	012450	5000	2656 억	17127534	N	N	34357	N	N
110	20230811	120246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	115800	1100	2	0.96	22608335300	195695	43.69	114700	116700	114100	149100	80300	114700	115528.53	33.83	0	-1403	119100	116900	115700	113500	112300	116300	112900	2657	34400	5000	82580	100	1	50630000	58630	29.19	2.05	12	0.39	3967.00	56587.00	151000	20230727	-23.31	52600	20221013	120.15	151000	-23.31	20230727	65600	76.52	20230105	151000	-23.31	20230727	52600	120.15	20221013	1.34	Y	012450	5000	2656 억	17127534	N	N	34357	N	N
111	20230811	110244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	116000	1300	2	1.13	18689851300	161926	36.15	114700	116700	114100	149100	80300	114700	115422.29	33.83	0	1747	119100	116900	115700	113500	112300	116300	112900	2657	34400	5000	82580	100	1	50630000	58731	29.24	2.05	12	0.32	3967.00	56587.00	151000	20230727	-23.18	52600	20221013	120.53	151000	-23.18	20230727	65600	76.83	20230105	151000	-23.18	20230727	52600	120.53	20221013	1.34	Y	012450	5000	2656 억	17127534	N	N	34357	N	N
112	20230811	100243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	115300	600	2	0.52	10124926600	88113	19.67	114700	115800	114100	149100	80300	114700	114908.49	33.83	0	-5889	119100	116900	115700	113500	112300	116300	112900	2657	34400	5000	82580	100	1	50630000	58376	29.06	2.04	12	0.17	3967.00	56587.00	151000	20230727	-23.64	52600	20221013	119.20	151000	-23.64	20230727	65600	75.76	20230105	151000	-23.64	20230727	52600	119.20	20221013	1.34	Y	012450	5000	2656 억	17127534	N	N	34357	N	N
113	20230811	090246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	114800	100	2	0.09	1008319600	8767	1.96	114700	115600	114700	149100	80300	114700	115013.97	33.83	0	-224	119100	116900	115700	113500	112300	116300	112900	2657	34400	5000	82580	100	1	50630000	58123	28.94	2.03	12	0.02	3967.00	56587.00	151000	20230727	-23.97	52600	20221013	118.25	151000	-23.97	20230727	65600	75.00	20230105	151000	-23.97	20230727	52600	118.25	20221013	1.34	Y	012450	5000	2656 억	17127534	N	N	34357	N	N
114	20230810	160245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	114700	-3300	5	-2.80	51431929200	445642	129.33	117500	117900	114500	153400	82600	118000	115414.50	33.91	0	-25344	120533	119266	117533	116266	114533	118400	115400	2657	35400	5000	84960	100	1	50630000	58073	28.91	2.03	12	0.88	3967.00	56587.00	151000	20230727	-24.04	52600	20221013	118.06	151000	-24.04	20230727	65600	74.85	20230105	151000	-24.04	20230727	52600	118.06	20221013	1.33	Y	012450	5000	2656 억	17170877	N	N	34357	N	N
115	20230810	150243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	114700	-3300	5	-2.80	43281908500	374546	108.70	117500	117900	114500	153400	82600	118000	115557.58	33.91	0	-16783	120533	119266	117533	116266	114533	118400	115400	2657	35400	5000	84960	100	1	50630000	58073	28.91	2.03	12	0.74	3967.00	56587.00	151000	20230727	-24.04	52600	20221013	118.06	151000	-24.04	20230727	65600	74.85	20230105	151000	-24.04	20230727	52600	118.06	20221013	1.33	Y	012450	5000	2656 억	17170877	N	N	18528	N	N
116	20230810	140244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	115100	-2900	5	-2.46	37542952300	324604	94.21	117500	117900	114500	153400	82600	118000	115656.88	33.91	0	-22731	120533	119266	117533	116266	114533	118400	115400	2657	35400	5000	84960	100	1	50630000	58275	29.01	2.03	12	0.64	3967.00	56587.00	151000	20230727	-23.77	52600	20221013	118.82	151000	-23.77	20230727	65600	75.46	20230105	151000	-23.77	20230727	52600	118.82	20221013	1.33	Y	012450	5000	2656 억	17170877	N	N	18528	N	N
117	20230810	130241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	115500	-2500	5	-2.12	32762936400	283063	82.15	117500	117900	114500	153400	82600	118000	115743.42	33.91	0	-27433	120533	119266	117533	116266	114533	118400	115400	2657	35400	5000	84960	100	1	50630000	58478	29.12	2.04	12	0.56	3967.00	56587.00	151000	20230727	-23.51	52600	20221013	119.58	151000	-23.51	20230727	65600	76.07	20230105	151000	-23.51	20230727	52600	119.58	20221013	1.33	Y	012450	5000	2656 억	17170877	N	N	18528	N	N
118	20230810	120244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	115200	-2800	5	-2.37	29416503000	253989	73.71	117500	117900	114500	153400	82600	118000	115817.04	33.91	0	-30555	120533	119266	117533	116266	114533	118400	115400	2657	35400	5000	84960	100	1	50630000	58326	29.04	2.04	12	0.50	3967.00	56587.00	151000	20230727	-23.71	52600	20221013	119.01	151000	-23.71	20230727	65600	75.61	20230105	151000	-23.71	20230727	52600	119.01	20221013	1.33	Y	012450	5000	2656 억	17170877	N	N	18528	N	N
119	20230810	110245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	115500	-2500	5	-2.12	24313406000	209847	60.90	117500	117900	114500	153400	82600	118000	115861.38	33.91	0	-41245	120533	119266	117533	116266	114533	118400	115400	2657	35400	5000	84960	100	1	50630000	58478	29.12	2.04	12	0.41	3967.00	56587.00	151000	20230727	-23.51	52600	20221013	119.58	151000	-23.51	20230727	65600	76.07	20230105	151000	-23.51	20230727	52600	119.58	20221013	1.33	Y	012450	5000	2656 억	17170877	N	N	18528	N	N
120	20230810	100246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	115900	-2100	5	-1.78	13001208700	111593	32.39	117500	117900	115800	153400	82600	118000	116504.07	33.91	0	-26157	120533	119266	117533	116266	114533	118400	115400	2657	35400	5000	84960	100	1	50630000	58680	29.22	2.05	12	0.22	3967.00	56587.00	151000	20230727	-23.25	52600	20221013	120.34	151000	-23.25	20230727	65600	76.68	20230105	151000	-23.25	20230727	52600	120.34	20221013	1.33	Y	012450	5000	2656 억	17170877	N	N	18528	N	N
121	20230810	090244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	117200	-800	5	-0.68	874990500	7448	2.16	117500	117900	117200	153400	82600	118000	117471.84	33.91	0	-776	120533	119266	117533	116266	114533	118400	115400	2657	35400	5000	84960	100	1	50630000	59338	29.54	2.07	12	0.01	3967.00	56587.00	151000	20230727	-22.38	52600	20221013	122.81	151000	-22.38	20230727	65600	78.66	20230105	151000	-22.38	20230727	52600	122.81	20221013	1.33	Y	012450	5000	2656 억	17170877	N	N	18528	N	N
122	20230809	160244	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	118000	-700	5	-0.59	40145876000	341673	72.52	118200	118800	115800	154300	83100	118700	117496.38	33.90	7520	3992	122366	120532	118966	117132	115566	119750	116350	2657	35600	5000	85460	100	1	50630000	59743	29.75	2.09	12	0.67	3967.00	56587.00	151000	20230727	-21.85	52600	20221013	124.33	151000	-21.85	20230727	65600	79.88	20230105	151000	-21.85	20230727	52600	124.33	20221013	1.30	Y	012450	5000	2656 억	17164546	N	N	18528	N	N
123	20230809	150242	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	117700	-1000	5	-0.84	37053596200	315422	66.95	118200	118800	115800	154300	83100	118700	117472.71	33.90	7520	-3335	122366	120532	118966	117132	115566	119750	116350	2657	35600	5000	85460	100	1	50630000	59592	29.67	2.08	12	0.62	3967.00	56587.00	151000	20230727	-22.05	52600	20221013	123.76	151000	-22.05	20230727	65600	79.42	20230105	151000	-22.05	20230727	52600	123.76	20221013	1.30	Y	012450	5000	2656 억	17164546	N	N	92285	N	N
124	20230809	140242	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	117800	-900	5	-0.76	32809309400	279415	59.31	118200	118800	115800	154300	83100	118700	117420.98	33.90	7520	-13892	122366	120532	118966	117132	115566	119750	116350	2657	35600	5000	85460	100	1	50630000	59642	29.69	2.08	12	0.55	3967.00	56587.00	151000	20230727	-21.99	52600	20221013	123.95	151000	-21.99	20230727	65600	79.57	20230105	151000	-21.99	20230727	52600	123.95	20221013	1.30	Y	012450	5000	2656 억	17164546	N	N	92285	N	N
125	20230809	130245	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	117800	-900	5	-0.76	27020240000	230088	48.84	118200	118800	115800	154300	83100	118700	117433.83	33.90	7520	-11101	122366	120532	118966	117132	115566	119750	116350	2657	35600	5000	85460	100	1	50630000	59642	29.69	2.08	12	0.45	3967.00	56587.00	151000	20230727	-21.99	52600	20221013	123.95	151000	-21.99	20230727	65600	79.57	20230105	151000	-21.99	20230727	52600	123.95	20221013	1.30	Y	012450	5000	2656 억	17164546	N	N	92285	N	N
126	20230809	120245	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	117800	-900	5	-0.76	25073636100	213583	45.33	118200	118800	115800	154300	83100	118700	117394.68	33.90	7520	-10820	122366	120532	118966	117132	115566	119750	116350	2657	35600	5000	85460	100	1	50630000	59642	29.69	2.08	12	0.42	3967.00	56587.00	151000	20230727	-21.99	52600	20221013	123.95	151000	-21.99	20230727	65600	79.57	20230105	151000	-21.99	20230727	52600	123.95	20221013	1.30	Y	012450	5000	2656 억	17164546	N	N	92285	N	N
127	20230809	110244	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	118200	-500	5	-0.42	21630607700	184413	39.14	118200	118800	115800	154300	83100	118700	117293.63	33.90	7520	-12578	122366	120532	118966	117132	115566	119750	116350	2657	35600	5000	85460	100	1	50630000	59845	29.80	2.09	12	0.36	3967.00	56587.00	151000	20230727	-21.72	52600	20221013	124.71	151000	-21.72	20230727	65600	80.18	20230105	151000	-21.72	20230727	52600	124.71	20221013	1.30	Y	012450	5000	2656 억	17164546	N	N	92285	N	N
128	20230809	100241	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	118400	-300	5	-0.25	17139096500	146383	31.07	118200	118800	115800	154300	83100	118700	117082.84	33.90	7520	-12193	122366	120532	118966	117132	115566	119750	116350	2657	35600	5000	85460	100	1	50630000	59946	29.85	2.09	12	0.29	3967.00	56587.00	151000	20230727	-21.59	52600	20221013	125.10	151000	-21.59	20230727	65600	80.49	20230105	151000	-21.59	20230727	52600	125.10	20221013	1.30	Y	012450	5000	2656 억	17164546	N	N	92285	N	N
129	20230809	090241	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	117600	-1100	5	-0.93	1753309900	14920	3.17	118200	118200	116500	154300	83100	118700	117506.23	33.90	7520	-5155	122366	120532	118966	117132	115566	119750	116350	2657	35600	5000	85460	100	1	50630000	59541	29.64	2.08	12	0.03	3967.00	56587.00	151000	20230727	-22.12	52600	20221013	123.57	151000	-22.12	20230727	65600	79.27	20230105	151000	-22.12	20230727	52600	123.57	20221013	1.30	Y	012450	5000	2656 억	17164546	N	N	92285	N	N
130	20230808	160246	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	118700	-2200	5	-1.82	55751112300	467744	99.98	120400	120800	117400	157100	84700	120900	119191.40	33.88	53	-4821	126300	123600	121400	118700	116500	122500	117600	2657	36200	5000	87040	100	1	50630000	60098	29.92	2.10	12	0.92	3967.00	56587.00	151000	20230727	-21.39	52600	20221013	125.67	151000	-21.39	20230727	65600	80.95	20230105	151000	-21.39	20230727	52600	125.67	20221013	1.30	Y	012450	5000	2656 억	17153313	N	N	92258	N	N
131	20230808	150243	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	118600	-2300	5	-1.90	51168187500	429104	91.72	120400	120800	117400	157100	84700	120900	119242.80	33.88	53	-11996	126300	123600	121400	118700	116500	122500	117600	2657	36200	5000	87040	100	1	50630000	60047	29.90	2.10	12	0.85	3967.00	56587.00	151000	20230727	-21.46	52600	20221013	125.48	151000	-21.46	20230727	65600	80.79	20230105	151000	-21.46	20230727	52600	125.48	20221013	1.30	Y	012450	5000	2656 억	17153313	N	N	69616	N	N
132	20230808	140242	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	118400	-2500	5	-2.07	42545538600	356289	76.16	120400	120800	117400	157100	84700	120900	119411.43	33.88	53	-11702	126300	123600	121400	118700	116500	122500	117600	2657	36200	5000	87040	100	1	50630000	59946	29.85	2.09	12	0.70	3967.00	56587.00	151000	20230727	-21.59	52600	20221013	125.10	151000	-21.59	20230727	65600	80.49	20230105	151000	-21.59	20230727	52600	125.10	20221013	1.30	Y	012450	5000	2656 억	17153313	N	N	69616	N	N
133	20230808	130240	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	119000	-1900	5	-1.57	39134072000	327563	70.02	120400	120800	117400	157100	84700	120900	119468.72	33.88	53	-12866	126300	123600	121400	118700	116500	122500	117600	2657	36200	5000	87040	100	1	50630000	60250	30.00	2.10	12	0.65	3967.00	56587.00	151000	20230727	-21.19	52600	20221013	126.24	151000	-21.19	20230727	65600	81.40	20230105	151000	-21.19	20230727	52600	126.24	20221013	1.30	Y	012450	5000	2656 억	17153313	N	N	69616	N	N
134	20230808	120242	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	118900	-2000	5	-1.65	32738131800	273819	58.53	120400	120800	117400	157100	84700	120900	119559.37	33.88	53	-13159	126300	123600	121400	118700	116500	122500	117600	2657	36200	5000	87040	100	1	50630000	60199	29.97	2.10	12	0.54	3967.00	56587.00	151000	20230727	-21.26	52600	20221013	126.05	151000	-21.26	20230727	65600	81.25	20230105	151000	-21.26	20230727	52600	126.05	20221013	1.30	Y	012450	5000	2656 억	17153313	N	N	69616	N	N
135	20230808	110241	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120000	-900	5	-0.74	27038066200	226125	48.33	120400	120800	117400	157100	84700	120900	119569.11	33.88	53	-13965	126300	123600	121400	118700	116500	122500	117600	2657	36200	5000	87040	100	1	50630000	60756	30.25	2.12	12	0.45	3967.00	56587.00	151000	20230727	-20.53	52600	20221013	128.14	151000	-20.53	20230727	65600	82.93	20230105	151000	-20.53	20230727	52600	128.14	20221013	1.30	Y	012450	5000	2656 억	17153313	N	N	69616	N	N
136	20230808	100242	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120300	-600	5	-0.50	19404439200	162658	34.77	120400	120600	117400	157100	84700	120900	119292.21	33.88	53	-24479	126300	123600	121400	118700	116500	122500	117600	2657	36200	5000	87040	100	1	50630000	60908	30.33	2.13	12	0.32	3967.00	56587.00	151000	20230727	-20.33	52600	20221013	128.71	151000	-20.33	20230727	65600	83.38	20230105	151000	-20.33	20230727	52600	128.71	20221013	1.30	Y	012450	5000	2656 억	17153313	N	N	69616	N	N
137	20230808	090242	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120100	-800	5	-0.66	1743916800	14558	3.11	120400	120400	119200	157100	84700	120900	119761.48	33.88	53	-6533	126300	123600	121400	118700	116500	122500	117600	2657	36200	5000	87040	100	1	50630000	60807	30.27	2.12	12	0.03	3967.00	56587.00	151000	20230727	-20.46	52600	20221013	128.33	151000	-20.46	20230727	65600	83.08	20230105	151000	-20.46	20230727	52600	128.33	20221013	1.30	Y	012450	5000	2656 억	17153313	N	N	69616	N	N
138	20230807	160240	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120900	1300	2	1.09	56420618300	465123	147.41	121500	124100	119200	155400	83800	119600	121303.47	33.84	0	-45687	122400	121000	119800	118400	117200	121700	119100	2657	35800	5000	86110	100	1	50630000	61212	30.48	2.14	12	0.92	3967.00	56587.00	151000	20230727	-19.93	52600	20221013	129.85	151000	-19.93	20230727	65600	84.30	20230105	151000	-19.93	20230727	52600	129.85	20221013	1.29	Y	012450	5000	2656 억	17133899	N	N	69616	N	N
139	20230807	150240	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120700	1100	2	0.92	52712254600	434452	137.69	121500	124100	119200	155400	83800	119600	121330.97	33.84	0	-45802	122400	121000	119800	118400	117200	121700	119100	2657	35800	5000	86110	100	1	50630000	61110	30.43	2.13	12	0.86	3967.00	56587.00	151000	20230727	-20.07	52600	20221013	129.47	151000	-20.07	20230727	65600	83.99	20230105	151000	-20.07	20230727	52600	129.47	20221013	1.29	Y	012450	5000	2656 억	17133899	N	N	28039	N	N
140	20230807	140242	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120300	700	2	0.59	48744235500	401576	127.27	121500	124100	119200	155400	83800	119600	121382.92	33.84	0	-45142	122400	121000	119800	118400	117200	121700	119100	2657	35800	5000	86110	100	1	50630000	60908	30.33	2.13	12	0.79	3967.00	56587.00	151000	20230727	-20.33	52600	20221013	128.71	151000	-20.33	20230727	65600	83.38	20230105	151000	-20.33	20230727	52600	128.71	20221013	1.29	Y	012450	5000	2656 억	17133899	N	N	28039	N	N
141	20230807	130240	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120300	700	2	0.59	42712948400	351323	111.35	121500	124100	119200	155400	83800	119600	121578.17	33.84	0	-25611	122400	121000	119800	118400	117200	121700	119100	2657	35800	5000	86110	100	1	50630000	60908	30.33	2.13	12	0.69	3967.00	56587.00	151000	20230727	-20.33	52600	20221013	128.71	151000	-20.33	20230727	65600	83.38	20230105	151000	-20.33	20230727	52600	128.71	20221013	1.29	Y	012450	5000	2656 억	17133899	N	N	28039	N	N
142	20230807	120240	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	121200	1600	2	1.34	37780496600	310500	98.41	121500	124100	119200	155400	83800	119600	121677.19	33.84	0	-7964	122400	121000	119800	118400	117200	121700	119100	2657	35800	5000	86110	100	1	50630000	61364	30.55	2.14	12	0.61	3967.00	56587.00	151000	20230727	-19.74	52600	20221013	130.42	151000	-19.74	20230727	65600	84.76	20230105	151000	-19.74	20230727	52600	130.42	20221013	1.29	Y	012450	5000	2656 억	17133899	N	N	28039	N	N
143	20230807	110238	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	121000	1400	2	1.17	34715162200	285229	90.40	121500	124100	119200	155400	83800	119600	121710.76	33.84	0	-3556	122400	121000	119800	118400	117200	121700	119100	2657	35800	5000	86110	100	1	50630000	61262	30.50	2.14	12	0.56	3967.00	56587.00	151000	20230727	-19.87	52600	20221013	130.04	151000	-19.87	20230727	65600	84.45	20230105	151000	-19.87	20230727	52600	130.04	20221013	1.29	Y	012450	5000	2656 억	17133899	N	N	28039	N	N
144	20230807	100241	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120600	1000	2	0.84	25734956800	211580	67.06	121500	124100	119200	155400	83800	119600	121633.53	33.84	0	-10329	122400	121000	119800	118400	117200	121700	119100	2657	35800	5000	86110	100	1	50630000	61060	30.40	2.13	12	0.42	3967.00	56587.00	151000	20230727	-20.13	52600	20221013	129.28	151000	-20.13	20230727	65600	83.84	20230105	151000	-20.13	20230727	52600	129.28	20221013	1.29	Y	012450	5000	2656 억	17133899	N	N	28039	N	N
145	20230807	090241	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	122500	2900	2	2.42	3441882200	28240	8.95	121500	122800	120800	155400	83800	119600	121890.31	33.84	0	6079	122400	121000	119800	118400	117200	121700	119100	2657	35800	5000	86110	100	1	50630000	62022	30.88	2.16	12	0.06	3967.00	56587.00	151000	20230727	-18.87	52600	20221013	132.89	151000	-18.87	20230727	65600	86.74	20230105	151000	-18.87	20230727	52600	132.89	20221013	1.29	Y	012450	5000	2656 억	17133899	N	N	28039	N	N
146	20230804	160239	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	119600	600	2	0.50	37483747600	312005	65.30	119000	121200	118600	154700	83300	119000	120139.01	33.77	0	-30219	124600	121800	120200	117400	115800	121000	116600	2657	35700	5000	85680	100	1	50630000	60553	30.15	2.11	12	0.62	3967.00	56587.00	151000	20230727	-20.79	52600	20221013	127.38	151000	-20.79	20230727	65600	82.32	20230105	151000	-20.79	20230727	52600	127.38	20221013	1.26	Y	012450	5000	2656 억	17098076	N	N	28039	N	N
147	20230804	150239	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	119700	700	2	0.59	33916232700	282189	59.06	119000	121200	118600	154700	83300	119000	120189.91	33.77	0	-18850	124600	121800	120200	117400	115800	121000	116600	2657	35700	5000	85680	100	1	50630000	60604	30.17	2.12	12	0.56	3967.00	56587.00	151000	20230727	-20.73	52600	20221013	127.57	151000	-20.73	20230727	65600	82.47	20230105	151000	-20.73	20230727	52600	127.57	20221013	1.26	Y	012450	5000	2656 억	17098076	N	N	48658	N	N
148	20230804	140241	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120100	1100	2	0.92	29317424200	243784	51.02	119000	121200	118600	154700	83300	119000	120260.00	33.77	0	-6898	124600	121800	120200	117400	115800	121000	116600	2657	35700	5000	85680	100	1	50630000	60807	30.27	2.12	12	0.48	3967.00	56587.00	151000	20230727	-20.46	52600	20221013	128.33	151000	-20.46	20230727	65600	83.08	20230105	151000	-20.46	20230727	52600	128.33	20221013	1.26	Y	012450	5000	2656 억	17098076	N	N	48658	N	N
149	20230804	130239	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120700	1700	2	1.43	25906230700	215441	45.09	119000	121200	118600	154700	83300	119000	120247.63	33.77	0	1028	124600	121800	120200	117400	115800	121000	116600	2657	35700	5000	85680	100	1	50630000	61110	30.43	2.13	12	0.43	3967.00	56587.00	151000	20230727	-20.07	52600	20221013	129.47	151000	-20.07	20230727	65600	83.99	20230105	151000	-20.07	20230727	52600	129.47	20221013	1.26	Y	012450	5000	2656 억	17098076	N	N	48658	N	N
150	20230804	120239	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120500	1500	2	1.26	23506687200	195546	40.92	119000	121200	118600	154700	83300	119000	120210.72	33.77	0	2340	124600	121800	120200	117400	115800	121000	116600	2657	35700	5000	85680	100	1	50630000	61009	30.38	2.13	12	0.39	3967.00	56587.00	151000	20230727	-20.20	52600	20221013	129.09	151000	-20.20	20230727	65600	83.69	20230105	151000	-20.20	20230727	52600	129.09	20221013	1.26	Y	012450	5000	2656 억	17098076	N	N	48658	N	N
151	20230804	110239	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120300	1300	2	1.09	19920542200	165714	34.68	119000	121200	118600	154700	83300	119000	120210.61	33.77	0	4283	124600	121800	120200	117400	115800	121000	116600	2657	35700	5000	85680	100	1	50630000	60908	30.33	2.13	12	0.33	3967.00	56587.00	151000	20230727	-20.33	52600	20221013	128.71	151000	-20.33	20230727	65600	83.38	20230105	151000	-20.33	20230727	52600	128.71	20221013	1.26	Y	012450	5000	2656 억	17098076	N	N	48658	N	N
152	20230804	100237	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120600	1600	2	1.34	13523826100	112644	23.57	119000	120700	118600	154700	83300	119000	120058.41	33.77	0	5141	124600	121800	120200	117400	115800	121000	116600	2657	35700	5000	85680	100	1	50630000	61060	30.40	2.13	12	0.22	3967.00	56587.00	151000	20230727	-20.13	52600	20221013	129.28	151000	-20.13	20230727	65600	83.84	20230105	151000	-20.13	20230727	52600	129.28	20221013	1.26	Y	012450	5000	2656 억	17098076	N	N	48658	N	N
153	20230804	090237	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	119000	0	3	0.00	1192640500	10016	2.10	119000	119600	118600	154700	83300	119000	119073.77	33.77	0	-2305	124600	121800	120200	117400	115800	121000	116600	2657	35700	5000	85680	100	1	50630000	60250	30.00	2.10	12	0.02	3967.00	56587.00	151000	20230727	-21.19	52600	20221013	126.24	151000	-21.19	20230727	65600	81.40	20230105	151000	-21.19	20230727	52600	126.24	20221013	1.26	Y	012450	5000	2656 억	17098076	N	N	48658	N	N
154	20230803	160237	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	119000	-1800	5	-1.49	56875939700	472866	63.47	120800	123000	118600	157000	84600	120800	120281.33	33.85	0	-34999	129400	125100	122200	117900	115000	123650	116450	2657	36200	5000	86970	100	1	50630000	60250	30.00	2.10	12	0.93	3967.00	56587.00	151000	20230727	-21.19	52600	20221013	126.24	151000	-21.19	20230727	65600	81.40	20230105	151000	-21.19	20230727	52600	126.24	20221013	1.20	Y	012450	5000	2656 억	17139079	N	N	48658	N	N
155	20230803	150239	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	119100	-1700	5	-1.41	52022626300	432091	58.00	120800	123000	118600	157000	84600	120800	120396.56	33.85	0	-36717	129400	125100	122200	117900	115000	123650	116450	2657	36200	5000	86970	100	1	50630000	60300	30.02	2.10	12	0.85	3967.00	56587.00	151000	20230727	-21.13	52600	20221013	126.43	151000	-21.13	20230727	65600	81.55	20230105	151000	-21.13	20230727	52600	126.43	20221013	1.20	Y	012450	5000	2656 억	17139079	N	N	77486	N	N
156	20230803	140236	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	119200	-1600	5	-1.32	46023568500	381648	51.23	120800	123000	118900	157000	84600	120800	120591.18	33.85	0	-29033	129400	125100	122200	117900	115000	123650	116450	2657	36200	5000	86970	100	1	50630000	60351	30.05	2.11	12	0.75	3967.00	56587.00	151000	20230727	-21.06	52600	20221013	126.62	151000	-21.06	20230727	65600	81.71	20230105	151000	-21.06	20230727	52600	126.62	20221013	1.20	Y	012450	5000	2656 억	17139079	N	N	77486	N	N
157	20230803	130239	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	119200	-1600	5	-1.32	41064682400	340014	45.64	120800	123000	118900	157000	84600	120800	120773.44	33.85	0	-20503	129400	125100	122200	117900	115000	123650	116450	2657	36200	5000	86970	100	1	50630000	60351	30.05	2.11	12	0.67	3967.00	56587.00	151000	20230727	-21.06	52600	20221013	126.62	151000	-21.06	20230727	65600	81.71	20230105	151000	-21.06	20230727	52600	126.62	20221013	1.20	Y	012450	5000	2656 억	17139079	N	N	77486	N	N
158	20230803	120238	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	119300	-1500	5	-1.24	36293758200	299979	40.27	120800	123000	119000	157000	84600	120800	120988.22	33.85	0	-7873	129400	125100	122200	117900	115000	123650	116450	2657	36200	5000	86970	100	1	50630000	60402	30.07	2.11	12	0.59	3967.00	56587.00	151000	20230727	-20.99	52600	20221013	126.81	151000	-20.99	20230727	65600	81.86	20230105	151000	-20.99	20230727	52600	126.81	20221013	1.20	Y	012450	5000	2656 억	17139079	N	N	77486	N	N
159	20230803	110236	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	119900	-900	5	-0.75	28533443900	235094	31.56	120800	123000	119800	157000	84600	120800	121372.52	33.85	0	-3935	129400	125100	122200	117900	115000	123650	116450	2657	36200	5000	86970	100	1	50630000	60705	30.22	2.12	12	0.46	3967.00	56587.00	151000	20230727	-20.60	52600	20221013	127.95	151000	-20.60	20230727	65600	82.77	20230105	151000	-20.60	20230727	52600	127.95	20221013	1.20	Y	012450	5000	2656 억	17139079	N	N	77486	N	N
160	20230803	100236	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	121400	600	2	0.50	19781910000	162688	21.84	120800	123000	120200	157000	84600	120800	121598.50	33.85	0	9948	129400	125100	122200	117900	115000	123650	116450	2657	36200	5000	86970	100	1	50630000	61465	30.60	2.15	12	0.32	3967.00	56587.00	151000	20230727	-19.60	52600	20221013	130.80	151000	-19.60	20230727	65600	85.06	20230105	151000	-19.60	20230727	52600	130.80	20221013	1.20	Y	012450	5000	2656 억	17139079	N	N	77486	N	N
161	20230803	090237	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	121400	600	2	0.50	2328104600	19189	2.58	120800	122000	120200	157000	84600	120800	121350.34	33.85	0	1761	129400	125100	122200	117900	115000	123650	116450	2657	36200	5000	86970	100	1	50630000	61465	30.60	2.15	12	0.04	3967.00	56587.00	151000	20230727	-19.60	52600	20221013	130.80	151000	-19.60	20230727	65600	85.06	20230105	151000	-19.60	20230727	52600	130.80	20221013	1.20	Y	012450	5000	2656 억	17139079	N	N	77486	N	N
162	20230802	160237	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120800	-700	5	-0.58	90375014600	738013	133.22	121200	126500	119300	157900	85100	121500	122459.26	34.10	0	-95628	125300	123400	121300	119400	117300	122350	118350	2657	36400	5000	87480	100	1	50630000	61161	30.45	2.13	12	1.46	3967.00	56587.00	151000	20230727	-20.00	52600	20221013	129.66	151000	-20.00	20230727	65600	84.15	20230105	151000	-20.00	20230727	52600	129.66	20221013	1.25	Y	012450	5000	2656 억	17265740	N	N	77486	N	N
163	20230802	150239	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	121100	-400	5	-0.33	85896072500	700956	126.53	121200	126500	119300	157900	85100	121500	122541.82	34.10	0	-93367	125300	123400	121300	119400	117300	122350	118350	2657	36400	5000	87480	100	1	50630000	61313	30.53	2.14	12	1.38	3967.00	56587.00	151000	20230727	-19.80	52600	20221013	130.23	151000	-19.80	20230727	65600	84.60	20230105	151000	-19.80	20230727	52600	130.23	20221013	1.25	Y	012450	5000	2656 억	17265740	N	N	46790	N	N
164	20230802	140239	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120400	-1100	5	-0.91	78874868900	642997	116.07	121200	126500	119300	157900	85100	121500	122668.16	34.10	0	-84608	125300	123400	121300	119400	117300	122350	118350	2657	36400	5000	87480	100	1	50630000	60959	30.35	2.13	12	1.27	3967.00	56587.00	151000	20230727	-20.26	52600	20221013	128.90	151000	-20.26	20230727	65600	83.54	20230105	151000	-20.26	20230727	52600	128.90	20221013	1.25	Y	012450	5000	2656 억	17265740	N	N	46790	N	N
165	20230802	130236	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	121300	-200	5	-0.16	66812569700	542935	98.01	121200	126500	120300	157900	85100	121500	123059.10	34.10	0	-55014	125300	123400	121300	119400	117300	122350	118350	2657	36400	5000	87480	100	1	50630000	61414	30.58	2.14	12	1.07	3967.00	56587.00	151000	20230727	-19.67	52600	20221013	130.61	151000	-19.67	20230727	65600	84.91	20230105	151000	-19.67	20230727	52600	130.61	20221013	1.25	Y	012450	5000	2656 억	17265740	N	N	46790	N	N
166	20230802	120234	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	122100	600	2	0.49	61263025400	497310	89.77	121200	126500	120300	157900	85100	121500	123189.94	34.10	0	-43087	125300	123400	121300	119400	117300	122350	118350	2657	36400	5000	87480	100	1	50630000	61819	30.78	2.16	12	0.98	3967.00	56587.00	151000	20230727	-19.14	52600	20221013	132.13	151000	-19.14	20230727	65600	86.13	20230105	151000	-19.14	20230727	52600	132.13	20221013	1.25	Y	012450	5000	2656 억	17265740	N	N	46790	N	N
167	20230802	110234	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	122500	1000	2	0.82	48880360000	395532	71.40	121200	126500	120300	157900	85100	121500	123583.07	34.10	0	-15548	125300	123400	121300	119400	117300	122350	118350	2657	36400	5000	87480	100	1	50630000	62022	30.88	2.16	12	0.78	3967.00	56587.00	151000	20230727	-18.87	52600	20221013	132.89	151000	-18.87	20230727	65600	86.74	20230105	151000	-18.87	20230727	52600	132.89	20221013	1.25	Y	012450	5000	2656 억	17265740	N	N	46790	N	N
168	20230802	100236	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	123600	2100	2	1.73	22503690500	183842	33.19	121200	123800	120300	157900	85100	121500	122409.43	34.10	0	-14274	125300	123400	121300	119400	117300	122350	118350	2657	36400	5000	87480	100	1	50630000	62579	31.16	2.18	12	0.36	3967.00	56587.00	151000	20230727	-18.15	52600	20221013	134.98	151000	-18.15	20230727	65600	88.41	20230105	151000	-18.15	20230727	52600	134.98	20221013	1.25	Y	012450	5000	2656 억	17265740	N	N	46790	N	N
169	20230802	090236	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	122800	1300	2	1.07	3445710100	28211	5.09	121200	123600	120600	157900	85100	121500	122148.36	34.10	0	-385	125300	123400	121300	119400	117300	122350	118350	2657	36400	5000	87480	100	1	50630000	62174	30.96	2.17	12	0.06	3967.00	56587.00	151000	20230727	-18.68	52600	20221013	133.46	151000	-18.68	20230727	65600	87.20	20230105	151000	-18.68	20230727	52600	133.46	20221013	1.25	Y	012450	5000	2656 억	17265740	N	N	46790	N	N
170	20230801	160236	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	121500	-700	5	-0.57	66821917400	550267	44.69	122400	123200	119200	158800	85600	122200	121435.35	34.22	0	-90548	130266	126232	121766	117732	113266	128250	119750	2657	36600	5000	87980	100	1	50630000	61515	30.63	2.15	12	1.09	3967.00	56587.00	151000	20230727	-19.54	52600	20221013	130.99	151000	-19.54	20230727	65600	85.21	20230105	151000	-19.54	20230727	52600	130.99	20221013	1.17	Y	012450	5000	2656 억	17327158	N	N	46790	N	N
171	20230801	150234	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120700	-1500	5	-1.23	62256775800	512598	41.64	122400	123200	119200	158800	85600	122200	121453.39	34.22	0	-80539	130266	126232	121766	117732	113266	128250	119750	2657	36600	5000	87980	100	1	50630000	61110	30.43	2.13	12	1.01	3967.00	56587.00	151000	20230727	-20.07	52600	20221013	129.47	151000	-20.07	20230727	65600	83.99	20230105	151000	-20.07	20230727	52600	129.47	20221013	1.17	Y	012450	5000	2656 억	17327158	N	N	55279	N	N
172	20230801	140240	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	120900	-1300	5	-1.06	56930599600	468553	38.06	122400	123200	119200	158800	85600	122200	121502.98	34.22	0	-77978	130266	126232	121766	117732	113266	128250	119750	2657	36600	5000	87980	100	1	50630000	61212	30.48	2.14	12	0.93	3967.00	56587.00	151000	20230727	-19.93	52600	20221013	129.85	151000	-19.93	20230727	65600	84.30	20230105	151000	-19.93	20230727	52600	129.85	20221013	1.17	Y	012450	5000	2656 억	17327158	N	N	55279	N	N
173	20230801	130235	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	121500	-700	5	-0.57	48977749500	402570	32.70	122400	123200	119200	158800	85600	122200	121662.67	34.22	0	-66087	130266	126232	121766	117732	113266	128250	119750	2657	36600	5000	87980	100	1	50630000	61515	30.63	2.15	12	0.80	3967.00	56587.00	151000	20230727	-19.54	52600	20221013	130.99	151000	-19.54	20230727	65600	85.21	20230105	151000	-19.54	20230727	52600	130.99	20221013	1.17	Y	012450	5000	2656 억	17327158	N	N	55279	N	N
174	20230801	120235	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	121600	-600	5	-0.49	43671366700	358905	29.15	122400	123200	119200	158800	85600	122200	121679.44	34.22	0	-63237	130266	126232	121766	117732	113266	128250	119750	2657	36600	5000	87980	100	1	50630000	61566	30.65	2.15	12	0.71	3967.00	56587.00	151000	20230727	-19.47	52600	20221013	131.18	151000	-19.47	20230727	65600	85.37	20230105	151000	-19.47	20230727	52600	131.18	20221013	1.17	Y	012450	5000	2656 억	17327158	N	N	55279	N	N
175	20230801	110233	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	122300	100	2	0.08	37810709900	310833	25.25	122400	123200	119200	158800	85600	122200	121643.13	34.22	0	-48701	130266	126232	121766	117732	113266	128250	119750	2657	36600	5000	87980	100	1	50630000	61920	30.83	2.16	12	0.61	3967.00	56587.00	151000	20230727	-19.01	52600	20221013	132.51	151000	-19.01	20230727	65600	86.43	20230105	151000	-19.01	20230727	52600	132.51	20221013	1.17	Y	012450	5000	2656 억	17327158	N	N	55279	N	N
176	20230801	100235	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	122900	700	2	0.57	30413055400	250460	20.34	122400	123100	119200	158800	85600	122200	121428.74	34.22	0	-42521	130266	126232	121766	117732	113266	128250	119750	2657	36600	5000	87980	100	1	50630000	62224	30.98	2.17	12	0.49	3967.00	56587.00	151000	20230727	-18.61	52600	20221013	133.65	151000	-18.61	20230727	65600	87.35	20230105	151000	-18.61	20230727	52600	133.65	20221013	1.17	Y	012450	5000	2656 억	17327158	N	N	55279	N	N
177	20230801	090233	00	50.00	KOSPI200	운수.장비	N	N	N	N	50	N	121800	-400	5	-0.33	5093261800	41681	3.39	122400	123100	121100	158800	85600	122200	122196.25	34.22	0	-18910	130266	126232	121766	117732	113266	128250	119750	2657	36600	5000	87980	100	1	50630000	61667	30.70	2.15	12	0.08	3967.00	56587.00	151000	20230727	-19.34	52600	20221013	131.56	151000	-19.34	20230727	65600	85.67	20230105	151000	-19.34	20230727	52600	131.56	20221013	1.17	Y	012450	5000	2656 억	17327158	N	N	55279	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History