KissMeData/011200/price/prices-20230701.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160252	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17490	-120	5	-0.68	27311956310	1559531	59.74	17540	17720	17400	22850	12330	17610	17512.96	11.11	0	-48397	18390	18000	17530	17140	16670	18040	17180	24452	5260	5000	13380	10	1	489039496	85533	0.85	0.41	12	0.32	20623.00	42300.00	26250	20220808	-33.37	16080	20230725	8.77	24250	-27.88	20230127	16080	8.77	20230725	26250	-33.37	20220808	16080	8.77	20230725	0.80	Y	011200	5000	24451 억	54342219	N	N	167871	N	N
3	20230731	150253	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17550	-60	5	-0.34	24430981820	1394981	53.44	17540	17720	17400	22850	12330	17610	17513.46	11.11	0	-67083	18390	18000	17530	17140	16670	18040	17180	24452	5260	5000	13380	10	1	489039496	85826	0.85	0.41	12	0.29	20623.00	42300.00	26250	20220808	-33.14	16080	20230725	9.14	24250	-27.63	20230127	16080	9.14	20230725	26250	-33.14	20220808	16080	9.14	20230725	0.80	Y	011200	5000	24451 억	54342219	N	N	287011	N	N
4	20230731	140252	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17510	-100	5	-0.57	21699532580	1239077	47.47	17540	17720	17400	22850	12330	17610	17512.63	11.11	0	-60640	18390	18000	17530	17140	16670	18040	17180	24452	5260	5000	13380	10	1	489039496	85631	0.85	0.41	12	0.25	20623.00	42300.00	26250	20220808	-33.30	16080	20230725	8.89	24250	-27.79	20230127	16080	8.89	20230725	26250	-33.30	20220808	16080	8.89	20230725	0.80	Y	011200	5000	24451 억	54342219	N	N	287011	N	N
5	20230731	130254	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17430	-180	5	-1.02	19628475900	1120539	42.93	17540	17720	17400	22850	12330	17610	17516.97	11.11	0	-57741	18390	18000	17530	17140	16670	18040	17180	24452	5260	5000	13380	10	1	489039496	85240	0.85	0.41	12	0.23	20623.00	42300.00	26250	20220808	-33.60	16080	20230725	8.40	24250	-28.12	20230127	16080	8.40	20230725	26250	-33.60	20220808	16080	8.40	20230725	0.80	Y	011200	5000	24451 억	54342219	N	N	287011	N	N
6	20230731	120256	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17420	-190	5	-1.08	17549249130	1001266	38.36	17540	17720	17400	22850	12330	17610	17527.03	11.11	0	-43868	18390	18000	17530	17140	16670	18040	17180	24452	5260	5000	13380	10	1	489039496	85191	0.84	0.41	12	0.20	20623.00	42300.00	26250	20220808	-33.64	16080	20230725	8.33	24250	-28.16	20230127	16080	8.33	20230725	26250	-33.64	20220808	16080	8.33	20230725	0.80	Y	011200	5000	24451 억	54342219	N	N	287011	N	N
7	20230731	110255	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17490	-120	5	-0.68	14643634940	834755	31.98	17540	17720	17400	22850	12330	17610	17542.41	11.11	0	-22684	18390	18000	17530	17140	16670	18040	17180	24452	5260	5000	13380	10	1	489039496	85533	0.85	0.41	12	0.17	20623.00	42300.00	26250	20220808	-33.37	16080	20230725	8.77	24250	-27.88	20230127	16080	8.77	20230725	26250	-33.37	20220808	16080	8.77	20230725	0.80	Y	011200	5000	24451 억	54342219	N	N	287011	N	N
8	20230731	100256	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17530	-80	5	-0.45	11461292540	653402	25.03	17540	17720	17400	22850	12330	17610	17540.91	11.11	0	-23981	18390	18000	17530	17140	16670	18040	17180	24452	5260	5000	13380	10	1	489039496	85729	0.85	0.41	12	0.13	20623.00	42300.00	26250	20220808	-33.22	16080	20230725	9.02	24250	-27.71	20230127	16080	9.02	20230725	26250	-33.22	20220808	16080	9.02	20230725	0.80	Y	011200	5000	24451 억	54342219	N	N	287011	N	N
9	20230731	090252	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17610	0	3	0.00	433734870	24713	0.95	17540	17610	17540	22850	12330	17610	17550.03	11.11	0	9641	18390	18000	17530	17140	16670	18040	17180	24452	5260	5000	13380	10	1	489039496	86120	0.85	0.42	12	0.01	20623.00	42300.00	26250	20220808	-32.91	16080	20230725	9.51	24250	-27.38	20230127	16080	9.51	20230725	26250	-32.91	20220808	16080	9.51	20230725	0.80	Y	011200	5000	24451 억	54342219	N	N	287011	N	N
10	20230728	160254	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17610	130	2	0.74	45356245240	2583184	75.15	17610	17920	17060	22700	12240	17480	17558.16	11.05	0	50485	18373	17926	17313	16866	16253	18150	17090	24452	5230	5000	13280	10	1	489039496	86120	0.85	0.42	12	0.53	20623.00	42300.00	26250	20220808	-32.91	16080	20230725	9.51	24250	-27.38	20230127	16080	9.51	20230725	26250	-32.91	20220808	16080	9.51	20230725	0.82	Y	011200	5000	24451 억	54053164	N	N	287011	N	N
11	20230728	150253	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17630	150	2	0.86	42036692160	2394914	69.67	17610	17920	17060	22700	12240	17480	17552.54	11.05	0	-595	18373	17926	17313	16866	16253	18150	17090	24452	5230	5000	13280	10	1	489039496	86218	0.85	0.42	12	0.49	20623.00	42300.00	26250	20220808	-32.84	16080	20230725	9.64	24250	-27.30	20230127	16080	9.64	20230725	26250	-32.84	20220808	16080	9.64	20230725	0.82	Y	011200	5000	24451 억	54053164	N	N	657088	N	N
12	20230728	140252	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17600	120	2	0.69	38322465360	2184270	63.54	17610	17920	17060	22700	12240	17480	17544.80	11.05	0	12783	18373	17926	17313	16866	16253	18150	17090	24452	5230	5000	13280	10	1	489039496	86071	0.85	0.42	12	0.45	20623.00	42300.00	26250	20220808	-32.95	16080	20230725	9.45	24250	-27.42	20230127	16080	9.45	20230725	26250	-32.95	20220808	16080	9.45	20230725	0.82	Y	011200	5000	24451 억	54053164	N	N	657088	N	N
13	20230728	130253	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17560	80	2	0.46	35742875980	2037370	59.27	17610	17920	17060	22700	12240	17480	17543.69	11.05	0	38020	18373	17926	17313	16866	16253	18150	17090	24452	5230	5000	13280	10	1	489039496	85875	0.85	0.42	12	0.42	20623.00	42300.00	26250	20220808	-33.10	16080	20230725	9.20	24250	-27.59	20230127	16080	9.20	20230725	26250	-33.10	20220808	16080	9.20	20230725	0.82	Y	011200	5000	24451 억	54053164	N	N	657088	N	N
14	20230728	120251	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17770	290	2	1.66	30543805320	1743677	50.73	17610	17920	17060	22700	12240	17480	17516.93	11.05	0	29879	18373	17926	17313	16866	16253	18150	17090	24452	5230	5000	13280	10	1	489039496	86902	0.86	0.42	12	0.36	20623.00	42300.00	26250	20220808	-32.30	16080	20230725	10.51	24250	-26.72	20230127	16080	10.51	20230725	26250	-32.30	20220808	16080	10.51	20230725	0.82	Y	011200	5000	24451 억	54053164	N	N	657088	N	N
15	20230728	110254	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17490	10	2	0.06	25621529370	1465000	42.62	17610	17920	17060	22700	12240	17480	17489.11	11.05	0	-47862	18373	17926	17313	16866	16253	18150	17090	24452	5230	5000	13280	10	1	489039496	85533	0.85	0.41	12	0.30	20623.00	42300.00	26250	20220808	-33.37	16080	20230725	8.77	24250	-27.88	20230127	16080	8.77	20230725	26250	-33.37	20220808	16080	8.77	20230725	0.82	Y	011200	5000	24451 억	54053164	N	N	657088	N	N
16	20230728	100253	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17380	-100	5	-0.57	18768375470	1075098	31.28	17610	17920	17060	22700	12240	17480	17457.33	11.05	0	-103614	18373	17926	17313	16866	16253	18150	17090	24452	5230	5000	13280	10	1	489039496	84995	0.84	0.41	12	0.22	20623.00	42300.00	26250	20220808	-33.79	16080	20230725	8.08	24250	-28.33	20230127	16080	8.08	20230725	26250	-33.79	20220808	16080	8.08	20230725	0.82	Y	011200	5000	24451 억	54053164	N	N	657088	N	N
17	20230728	090254	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17910	430	2	2.46	4514501960	253840	7.38	17610	17910	17610	22700	12240	17480	17786.85	11.05	0	33560	18373	17926	17313	16866	16253	18150	17090	24452	5230	5000	13280	10	1	489039496	87587	0.87	0.42	12	0.05	20623.00	42300.00	26250	20220808	-31.77	16080	20230725	11.38	24250	-26.14	20230127	16080	11.38	20230725	26250	-31.77	20220808	16080	11.38	20230725	0.82	Y	011200	5000	24451 억	54053164	N	N	657088	N	N
18	20230727	160254	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17480	210	2	1.22	58466785640	3401294	37.17	16980	17760	16700	22450	12090	17270	17188.33	11.11	260518	-235135	18330	17800	17050	16520	15770	18065	16785	24452	5180	5000	13120	10	1	489039496	85484	0.85	0.41	12	0.70	20623.00	42300.00	26250	20220808	-33.41	16080	20230725	8.71	24250	-27.92	20230127	16080	8.71	20230725	26250	-33.41	20220808	16080	8.71	20230725	0.80	Y	011200	5000	24451 억	54325423	N	N	657088	N	N
19	20230727	150251	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17390	120	2	0.69	52032628060	3032665	33.14	16980	17760	16700	22450	12090	17270	17157.38	11.11	260518	-291323	18330	17800	17050	16520	15770	18065	16785	24452	5180	5000	13120	10	1	489039496	85044	0.84	0.41	12	0.62	20623.00	42300.00	26250	20220808	-33.75	16080	20230725	8.15	24250	-28.29	20230127	16080	8.15	20230725	26250	-33.75	20220808	16080	8.15	20230725	0.80	Y	011200	5000	24451 억	54325423	N	N	1199527	N	N
20	20230727	140251	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17190	-80	5	-0.46	36412421150	2137288	23.36	16980	17280	16700	22450	12090	17270	17036.70	11.11	260518	-136125	18330	17800	17050	16520	15770	18065	16785	24452	5180	5000	13120	10	1	489039496	84066	0.83	0.41	12	0.44	20623.00	42300.00	26250	20220808	-34.51	16080	20230725	6.90	24250	-29.11	20230127	16080	6.90	20230725	26250	-34.51	20220808	16080	6.90	20230725	0.80	Y	011200	5000	24451 억	54325423	N	N	1199527	N	N
21	20230727	130251	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17130	-140	5	-0.81	31259253990	1836499	20.07	16980	17280	16700	22450	12090	17270	17021.06	11.11	260518	-96430	18330	17800	17050	16520	15770	18065	16785	24452	5180	5000	13120	10	1	489039496	83772	0.83	0.40	12	0.38	20623.00	42300.00	26250	20220808	-34.74	16080	20230725	6.53	24250	-29.36	20230127	16080	6.53	20230725	26250	-34.74	20220808	16080	6.53	20230725	0.80	Y	011200	5000	24451 억	54325423	N	N	1199527	N	N
22	20230727	120252	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17060	-210	5	-1.22	28114695830	1652216	18.05	16980	17280	16700	22450	12090	17270	17016.30	11.11	260518	-77461	18330	17800	17050	16520	15770	18065	16785	24452	5180	5000	13120	10	1	489039496	83430	0.83	0.40	12	0.34	20623.00	42300.00	26250	20220808	-35.01	16080	20230725	6.09	24250	-29.65	20230127	16080	6.09	20230725	26250	-35.01	20220808	16080	6.09	20230725	0.80	Y	011200	5000	24451 억	54325423	N	N	1199527	N	N
23	20230727	110252	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17110	-160	5	-0.93	21667938090	1274270	13.92	16980	17280	16700	22450	12090	17270	17004.12	11.11	260518	19637	18330	17800	17050	16520	15770	18065	16785	24452	5180	5000	13120	10	1	489039496	83675	0.83	0.40	12	0.26	20623.00	42300.00	26250	20220808	-34.82	16080	20230725	6.41	24250	-29.44	20230127	16080	6.41	20230725	26250	-34.82	20220808	16080	6.41	20230725	0.80	Y	011200	5000	24451 억	54325423	N	N	1199527	N	N
24	20230727	100252	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17090	-180	5	-1.04	16496907460	972588	10.63	16980	17280	16700	22450	12090	17270	16961.75	11.11	260518	21902	18330	17800	17050	16520	15770	18065	16785	24452	5180	5000	13120	10	1	489039496	83577	0.83	0.40	12	0.20	20623.00	42300.00	26250	20220808	-34.90	16080	20230725	6.28	24250	-29.53	20230127	16080	6.28	20230725	26250	-34.90	20220808	16080	6.28	20230725	0.80	Y	011200	5000	24451 억	54325423	N	N	1199527	N	N
25	20230727	090252	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17240	-30	5	-0.17	2074101980	121359	1.33	16980	17260	16940	22450	12090	17270	17090.08	11.11	260518	27303	18330	17800	17050	16520	15770	18065	16785	24452	5180	5000	13120	10	1	489039496	84310	0.84	0.41	12	0.02	20623.00	42300.00	26250	20220808	-34.32	16080	20230725	7.21	24250	-28.91	20230127	16080	7.21	20230725	26250	-34.32	20220808	16080	7.21	20230725	0.80	Y	011200	5000	24451 억	54325423	N	N	1199527	N	N
26	20230726	160251	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17270	970	2	5.95	155068691680	9063611	93.47	16300	17580	16300	21150	11410	16300	17109.88	11.06	0	237544	18140	17220	16650	15730	15160	16935	15445	24452	4870	5000	12380	10	1	489039496	84457	0.84	0.41	12	1.85	20623.00	42300.00	26250	20220808	-34.21	16080	20230725	7.40	24250	-28.78	20230127	16080	7.40	20230725	26250	-34.21	20220808	16080	7.40	20230725	0.76	Y	011200	5000	24451 억	54064905	N	N	1199527	N	N
27	20230726	150252	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17290	990	2	6.07	145646954530	8519697	87.86	16300	17580	16300	21150	11410	16300	17096.53	11.06	0	240740	18140	17220	16650	15730	15160	16935	15445	24452	4870	5000	12380	10	1	489039496	84555	0.84	0.41	12	1.74	20623.00	42300.00	26250	20220808	-34.13	16080	20230725	7.52	24250	-28.70	20230127	16080	7.52	20230725	26250	-34.13	20220808	16080	7.52	20230725	0.76	Y	011200	5000	24451 억	54064905	N	N	1588829	N	N
28	20230726	140252	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16800	500	2	3.07	127076510560	7438597	76.71	16300	17580	16300	21150	11410	16300	17084.77	11.06	0	284870	18140	17220	16650	15730	15160	16935	15445	24452	4870	5000	12380	10	1	489039496	82159	0.81	0.40	12	1.52	20623.00	42300.00	26250	20220808	-36.00	16080	20230725	4.48	24250	-30.72	20230127	16080	4.48	20230725	26250	-36.00	20220808	16080	4.48	20230725	0.76	Y	011200	5000	24451 억	54064905	N	N	1588829	N	N
29	20230726	130249	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16970	670	2	4.11	110123270130	6436615	66.38	16300	17580	16300	21150	11410	16300	17110.51	11.06	0	314620	18140	17220	16650	15730	15160	16935	15445	24452	4870	5000	12380	10	1	489039496	82990	0.82	0.40	12	1.32	20623.00	42300.00	26250	20220808	-35.35	16080	20230725	5.53	24250	-30.02	20230127	16080	5.53	20230725	26250	-35.35	20220808	16080	5.53	20230725	0.76	Y	011200	5000	24451 억	54064905	N	N	1588829	N	N
30	20230726	120251	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17160	860	2	5.28	101540251660	5933489	61.19	16300	17580	16300	21150	11410	16300	17114.86	11.06	0	276559	18140	17220	16650	15730	15160	16935	15445	24452	4870	5000	12380	10	1	489039496	83919	0.83	0.41	12	1.21	20623.00	42300.00	26250	20220808	-34.63	16080	20230725	6.72	24250	-29.24	20230127	16080	6.72	20230725	26250	-34.63	20220808	16080	6.72	20230725	0.76	Y	011200	5000	24451 억	54064905	N	N	1588829	N	N
31	20230726	110250	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17330	1030	2	6.32	89802036150	5254344	54.18	16300	17580	16300	21150	11410	16300	17092.97	11.06	0	212393	18140	17220	16650	15730	15160	16935	15445	24452	4870	5000	12380	10	1	489039496	84751	0.84	0.41	12	1.07	20623.00	42300.00	26250	20220808	-33.98	16080	20230725	7.77	24250	-28.54	20230127	16080	7.77	20230725	26250	-33.98	20220808	16080	7.77	20230725	0.76	Y	011200	5000	24451 억	54064905	N	N	1588829	N	N
32	20230726	100252	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17010	710	2	4.36	71794158270	4202514	43.34	16300	17580	16300	21150	11410	16300	17086.05	11.06	0	150400	18140	17220	16650	15730	15160	16935	15445	24452	4870	5000	12380	10	1	489039496	83186	0.82	0.40	12	0.86	20623.00	42300.00	26250	20220808	-35.20	16080	20230725	5.78	24250	-29.86	20230127	16080	5.78	20230725	26250	-35.20	20220808	16080	5.78	20230725	0.76	Y	011200	5000	24451 억	54064905	N	N	1588829	N	N
33	20230726	090249	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16880	580	2	3.56	7868386480	472744	4.88	16300	16900	16300	21150	11410	16300	16653.78	11.06	0	78177	18140	17220	16650	15730	15160	16935	15445	24452	4870	5000	12380	10	1	489039496	82550	0.82	0.40	12	0.10	20623.00	42300.00	26250	20220808	-35.70	16080	20230725	4.98	24250	-30.39	20230127	16080	4.98	20230725	26250	-35.70	20220808	16080	4.98	20230725	0.76	Y	011200	5000	24451 억	54064905	N	N	1588829	N	N
34	20230725	160249	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	Y	16300	-1350	5	-7.65	159202044670	9618071	151.08	17560	17570	16080	22900	12360	17650	16552.37	11.15	0	-930810	18936	18292	17946	17302	16956	18120	17130	24452	5270	5000	13410	10	1	489039496	79713	0.79	0.39	12	1.97	20623.00	42300.00	26250	20220808	-37.90	16080	20230725	1.37	24250	-32.78	20230127	16080	1.37	20230725	26250	-37.90	20220808	16080	1.37	20230725	0.68	Y	011200	5000	24451 억	54542431	N	N	1588829	N	N
35	20230725	150247	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	Y	16240	-1410	5	-7.99	147681426130	8911844	139.99	17560	17570	16080	22900	12360	17650	16570.79	11.15	0	-1028562	18936	18292	17946	17302	16956	18120	17130	24452	5270	5000	13410	10	1	489039496	79420	0.79	0.38	12	1.82	20623.00	42300.00	26250	20220808	-38.13	16080	20230725	1.00	24250	-33.03	20230127	16080	1.00	20230725	26250	-38.13	20220808	16080	1.00	20230725	0.68	Y	011200	5000	24451 억	54542431	N	N	1381476	N	N
36	20230725	140248	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	Y	16470	-1180	5	-6.69	129982650370	7826026	122.93	17560	17570	16080	22900	12360	17650	16608.40	11.15	0	-1217605	18936	18292	17946	17302	16956	18120	17130	24452	5270	5000	13410	10	1	489039496	80545	0.80	0.39	12	1.60	20623.00	42300.00	26250	20220808	-37.26	16080	20230725	2.43	24250	-32.08	20230127	16080	2.43	20230725	26250	-37.26	20220808	16080	2.43	20230725	0.68	Y	011200	5000	24451 억	54542431	N	N	1381476	N	N
37	20230725	130249	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	Y	16270	-1380	5	-7.82	99458049380	5942911	93.35	17560	17570	16250	22900	12360	17650	16734.85	11.15	0	-1265943	18936	18292	17946	17302	16956	18120	17130	24452	5270	5000	13410	10	1	489039496	79567	0.79	0.38	12	1.22	20623.00	42300.00	26250	20220808	-38.02	16250	20230725	0.12	24250	-32.91	20230127	16250	0.12	20230725	26250	-38.02	20220808	16250	0.12	20230725	0.68	Y	011200	5000	24451 억	54542431	N	N	1381476	N	N
38	20230725	120250	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	Y	16550	-1100	5	-6.23	77216329870	4590674	72.11	17560	17570	16520	22900	12360	17650	16819.41	11.15	0	-940172	18936	18292	17946	17302	16956	18120	17130	24452	5270	5000	13410	10	1	489039496	80936	0.80	0.39	12	0.94	20623.00	42300.00	26250	20220808	-36.95	16520	20230725	0.18	24250	-31.75	20230127	16520	0.18	20230725	26250	-36.95	20220808	16520	0.18	20230725	0.68	Y	011200	5000	24451 억	54542431	N	N	1381476	N	N
39	20230725	110248	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	Y	16680	-970	5	-5.50	67403480740	3998847	62.81	17560	17570	16520	22900	12360	17650	16854.79	11.15	0	-866297	18936	18292	17946	17302	16956	18120	17130	24452	5270	5000	13410	10	1	489039496	81572	0.81	0.39	12	0.82	20623.00	42300.00	26250	20220808	-36.46	16520	20230725	0.97	24250	-31.22	20230127	16520	0.97	20230725	26250	-36.46	20220808	16520	0.97	20230725	0.68	Y	011200	5000	24451 억	54542431	N	N	1381476	N	N
40	20230725	100248	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	Y	16630	-1020	5	-5.78	52005882490	3072153	48.26	17560	17570	16520	22900	12360	17650	16927.05	11.15	0	-765801	18936	18292	17946	17302	16956	18120	17130	24452	5270	5000	13410	10	1	489039496	81327	0.81	0.39	12	0.63	20623.00	42300.00	26250	20220808	-36.65	16520	20230725	0.67	24250	-31.42	20230127	16520	0.67	20230725	26250	-36.65	20220808	16520	0.67	20230725	0.68	Y	011200	5000	24451 억	54542431	N	N	1381476	N	N
41	20230725	090249	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	Y	17170	-480	5	-2.72	4743946390	273701	4.30	17560	17570	17000	22900	12360	17650	17327.02	11.15	0	-84536	18936	18292	17946	17302	16956	18120	17130	24452	5270	5000	13410	10	1	489039496	83968	0.83	0.41	12	0.06	20623.00	42300.00	26250	20220808	-34.59	17000	20230725	1.00	24250	-29.20	20230127	17000	1.00	20230725	26250	-34.59	20220808	17000	1.00	20230725	0.68	Y	011200	5000	24451 억	54542431	N	N	1381476	N	N
42	20230724	160248	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17650	-1450	5	-7.59	112044352230	6275367	60.73	18590	18590	17600	24800	13370	19100	17854.75	11.31	14500	-1224812	22033	20566	19783	18316	17533	20175	17925	24452	5715	5000	14510	10	1	489039496	86315	0.86	0.42	12	1.28	20623.00	42300.00	26250	20220808	-32.76	17000	20221012	3.82	24250	-27.22	20230127	17130	3.04	20230530	26250	-32.76	20220808	17000	3.82	20221012	0.65	Y	011200	5000	24451 억	55289997	N	N	1381255	N	N
43	20230724	150247	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17740	-1360	5	-7.12	103268691200	5778883	55.93	18590	18590	17600	24800	13370	19100	17869.62	11.31	14500	-1265183	22033	20566	19783	18316	17533	20175	17925	24452	5715	5000	14510	10	1	489039496	86756	0.86	0.42	12	1.18	20623.00	42300.00	26250	20220808	-32.42	17000	20221012	4.35	24250	-26.85	20230127	17130	3.56	20230530	26250	-32.42	20220808	17000	4.35	20221012	0.65	Y	011200	5000	24451 억	55289997	N	N	1491486	N	N
44	20230724	140246	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17770	-1330	5	-6.96	93697953370	5240650	50.72	18590	18590	17600	24800	13370	19100	17878.64	11.31	14500	-1249175	22033	20566	19783	18316	17533	20175	17925	24452	5715	5000	14510	10	1	489039496	86902	0.86	0.42	12	1.07	20623.00	42300.00	26250	20220808	-32.30	17000	20221012	4.53	24250	-26.72	20230127	17130	3.74	20230530	26250	-32.30	20220808	17000	4.53	20221012	0.65	Y	011200	5000	24451 억	55289997	N	N	1491486	N	N
45	20230724	130248	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17750	-1350	5	-7.07	85186181160	4762038	46.08	18590	18590	17600	24800	13370	19100	17888.13	11.31	14500	-1258956	22033	20566	19783	18316	17533	20175	17925	24452	5715	5000	14510	10	1	489039496	86805	0.86	0.42	12	0.97	20623.00	42300.00	26250	20220808	-32.38	17000	20221012	4.41	24250	-26.80	20230127	17130	3.62	20230530	26250	-32.38	20220808	17000	4.41	20221012	0.65	Y	011200	5000	24451 억	55289997	N	N	1491486	N	N
46	20230724	120247	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17740	-1360	5	-7.12	70985588210	3959593	38.32	18590	18590	17600	24800	13370	19100	17926.95	11.31	14500	-1079170	22033	20566	19783	18316	17533	20175	17925	24452	5715	5000	14510	10	1	489039496	86756	0.86	0.42	12	0.81	20623.00	42300.00	26250	20220808	-32.42	17000	20221012	4.35	24250	-26.85	20230127	17130	3.56	20230530	26250	-32.42	20220808	17000	4.35	20221012	0.65	Y	011200	5000	24451 억	55289997	N	N	1491486	N	N
47	20230724	110249	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17810	-1290	5	-6.75	60668668150	3380029	32.71	18590	18590	17600	24800	13370	19100	17948.53	11.31	14500	-941666	22033	20566	19783	18316	17533	20175	17925	24452	5715	5000	14510	10	1	489039496	87098	0.86	0.42	12	0.69	20623.00	42300.00	26250	20220808	-32.15	17000	20221012	4.76	24250	-26.56	20230127	17130	3.97	20230530	26250	-32.15	20220808	17000	4.76	20221012	0.65	Y	011200	5000	24451 억	55289997	N	N	1491486	N	N
48	20230724	100245	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18020	-1080	5	-5.65	41038135140	2279742	22.06	18590	18590	17600	24800	13370	19100	18000.34	11.31	14500	-486588	22033	20566	19783	18316	17533	20175	17925	24452	5715	5000	14510	10	1	489039496	88125	0.87	0.43	12	0.47	20623.00	42300.00	26250	20220808	-31.35	17000	20221012	6.00	24250	-25.69	20230127	17130	5.20	20230530	26250	-31.35	20220808	17000	6.00	20221012	0.65	Y	011200	5000	24451 억	55289997	N	N	1491486	N	N
49	20230724	090247	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18060	-1040	5	-5.45	6952814350	378592	3.66	18590	18590	18050	24800	13370	19100	18361.36	11.31	14500	-50397	22033	20566	19783	18316	17533	20175	17925	24452	5715	5000	14510	10	1	489039496	88321	0.88	0.43	12	0.08	20623.00	42300.00	26250	20220808	-31.20	17000	20221012	6.24	24250	-25.53	20230127	17130	5.43	20230530	26250	-31.20	20220808	17000	6.24	20221012	0.65	Y	011200	5000	24451 억	55289997	N	N	1491486	N	N
50	20230721	160245	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19100	-1200	5	-5.91	200434312120	10127963	85.58	21050	21250	19000	26350	14250	20300	19789.31	11.59	908	-1866214	22100	21200	20100	19200	18100	21650	19650	24452	6050	5000	15420	10	1	489039496	93407	0.93	0.45	12	2.07	20623.00	42300.00	26250	20220808	-27.24	17000	20221012	12.35	24250	-21.24	20230127	17130	11.50	20230530	26250	-27.24	20220808	17000	12.35	20221012	0.65	Y	011200	5000	24451 억	56689352	N	N	1491486	N	N
51	20230721	150248	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19100	-1200	5	-5.91	192735913060	9725151	82.18	21050	21250	19000	26350	14250	20300	19816.63	11.59	908	-1978388	22100	21200	20100	19200	18100	21650	19650	24452	6050	5000	15420	10	1	489039496	93407	0.93	0.45	12	1.99	20623.00	42300.00	26250	20220808	-27.24	17000	20221012	12.35	24250	-21.24	20230127	17130	11.50	20230530	26250	-27.24	20220808	17000	12.35	20221012	0.65	Y	011200	5000	24451 억	56689352	N	N	418685	N	N
52	20230721	140246	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19130	-1170	5	-5.76	183770106220	9255797	78.21	21050	21250	19000	26350	14250	20300	19852.98	11.59	908	-1992768	22100	21200	20100	19200	18100	21650	19650	24452	6050	5000	15420	10	1	489039496	93553	0.93	0.45	12	1.89	20623.00	42300.00	26250	20220808	-27.12	17000	20221012	12.53	24250	-21.11	20230127	17130	11.68	20230530	26250	-27.12	20220808	17000	12.53	20221012	0.65	Y	011200	5000	24451 억	56689352	N	N	418685	N	N
53	20230721	130245	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19110	-1190	5	-5.86	177001191460	8901917	75.22	21050	21250	19000	26350	14250	20300	19881.92	11.59	908	-1969493	22100	21200	20100	19200	18100	21650	19650	24452	6050	5000	15420	10	1	489039496	93455	0.93	0.45	12	1.82	20623.00	42300.00	26250	20220808	-27.20	17000	20221012	12.41	24250	-21.20	20230127	17130	11.56	20230530	26250	-27.20	20220808	17000	12.41	20221012	0.65	Y	011200	5000	24451 억	56689352	N	N	418685	N	N
54	20230721	120248	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19080	-1220	5	-6.01	167625110340	8410886	71.07	21050	21250	19000	26350	14250	20300	19928.06	11.59	908	-1911614	22100	21200	20100	19200	18100	21650	19650	24452	6050	5000	15420	10	1	489039496	93309	0.93	0.45	12	1.72	20623.00	42300.00	26250	20220808	-27.31	17000	20221012	12.24	24250	-21.32	20230127	17130	11.38	20230530	26250	-27.31	20220808	17000	12.24	20221012	0.65	Y	011200	5000	24451 억	56689352	N	N	418685	N	N
55	20230721	110247	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19200	-1100	5	-5.42	150394380440	7510144	63.46	21050	21250	19100	26350	14250	20300	20024.27	11.59	908	-1825101	22100	21200	20100	19200	18100	21650	19650	24452	6050	5000	15420	10	1	489039496	93896	0.93	0.45	12	1.54	20623.00	42300.00	26250	20220808	-26.86	17000	20221012	12.94	24250	-20.82	20230127	17130	12.08	20230530	26250	-26.86	20220808	17000	12.94	20221012	0.65	Y	011200	5000	24451 억	56689352	N	N	418685	N	N
56	20230721	100247	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19310	-990	5	-4.88	126495858810	6270489	52.98	21050	21250	19190	26350	14250	20300	20172.52	11.59	908	-1550581	22100	21200	20100	19200	18100	21650	19650	24452	6050	5000	15420	10	1	489039496	94434	0.94	0.46	12	1.28	20623.00	42300.00	26250	20220808	-26.44	17000	20221012	13.59	24250	-20.37	20230127	17130	12.73	20230530	26250	-26.44	20220808	17000	13.59	20221012	0.65	Y	011200	5000	24451 억	56689352	N	N	418685	N	N
57	20230721	090247	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	21050	750	2	3.69	28221313200	1344682	11.36	21050	21250	20700	26350	14250	20300	21004.93	11.59	908	-318540	22100	21200	20100	19200	18100	21650	19650	24452	6050	5000	15420	50	1	489039496	102943	1.02	0.50	12	0.27	20623.00	42300.00	26250	20220808	-19.81	17000	20221012	23.82	24250	-13.20	20230127	17130	22.88	20230530	26250	-19.81	20220808	17000	23.82	20221012	0.65	Y	011200	5000	24451 억	56689352	N	N	418685	N	N
58	20230720	160246	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20300	1280	2	6.73	231329350040	11367168	713.57	19230	21000	19000	24700	13320	19020	20350.75	11.19	0	1616995	19733	19376	19143	18786	18553	19555	18965	24452	5690	5000	14450	50	1	489039496	99275	0.98	0.48	12	2.32	20623.00	42300.00	26250	20220808	-22.67	17000	20221012	19.41	24250	-16.29	20230127	17130	18.51	20230530	26250	-22.67	20220808	17000	19.41	20221012	0.64	Y	011200	5000	24451 억	54702098	N	N	418684	N	N
59	20230720	150245	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20300	1280	2	6.73	221157900840	10865838	682.10	19230	21000	19000	24700	13320	19020	20353.57	11.19	0	1635501	19733	19376	19143	18786	18553	19555	18965	24452	5690	5000	14450	50	1	489039496	99275	0.98	0.48	12	2.22	20623.00	42300.00	26250	20220808	-22.67	17000	20221012	19.41	24250	-16.29	20230127	17130	18.51	20230530	26250	-22.67	20220808	17000	19.41	20221012	0.64	Y	011200	5000	24451 억	54702098	N	N	162272	N	N
60	20230720	140245	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20450	1430	2	7.52	205197561140	10082339	632.92	19230	21000	19000	24700	13320	19020	20352.25	11.19	0	1443120	19733	19376	19143	18786	18553	19555	18965	24452	5690	5000	14450	50	1	489039496	100009	0.99	0.48	12	2.06	20623.00	42300.00	26250	20220808	-22.10	17000	20221012	20.29	24250	-15.67	20230127	17130	19.38	20230530	26250	-22.10	20220808	17000	20.29	20221012	0.64	Y	011200	5000	24451 억	54702098	N	N	162272	N	N
61	20230720	130245	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20600	1580	2	8.31	175666170140	8638507	542.28	19230	21000	19000	24700	13320	19020	20335.32	11.19	0	1161322	19733	19376	19143	18786	18553	19555	18965	24452	5690	5000	14450	50	1	489039496	100742	1.00	0.49	12	1.77	20623.00	42300.00	26250	20220808	-21.52	17000	20221012	21.18	24250	-15.05	20230127	17130	20.26	20230530	26250	-21.52	20220808	17000	21.18	20221012	0.64	Y	011200	5000	24451 억	54702098	N	N	162272	N	N
62	20230720	120247	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20350	1330	2	6.99	109638431190	5454212	342.39	19230	21000	19000	24700	13320	19020	20101.71	11.19	0	669178	19733	19376	19143	18786	18553	19555	18965	24452	5690	5000	14450	50	1	489039496	99520	0.99	0.48	12	1.12	20623.00	42300.00	26250	20220808	-22.48	17000	20221012	19.71	24250	-16.08	20230127	17130	18.80	20230530	26250	-22.48	20220808	17000	19.71	20221012	0.64	Y	011200	5000	24451 억	54702098	N	N	162272	N	N
63	20230720	110246	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19870	850	2	4.47	40290545350	2055865	129.06	19230	19890	19000	24700	13320	19020	19598.00	11.19	0	536893	19733	19376	19143	18786	18553	19555	18965	24452	5690	5000	14450	10	1	489039496	97172	0.96	0.47	12	0.42	20623.00	42300.00	26250	20220808	-24.30	17000	20221012	16.88	24250	-18.06	20230127	17130	16.00	20230530	26250	-24.30	20220808	17000	16.88	20221012	0.64	Y	011200	5000	24451 억	54702098	N	N	162272	N	N
64	20230720	100244	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19880	860	2	4.52	25443825100	1306597	82.02	19230	19890	19000	24700	13320	19020	19473.53	11.19	0	417144	19733	19376	19143	18786	18553	19555	18965	24452	5690	5000	14450	10	1	489039496	97221	0.96	0.47	12	0.27	20623.00	42300.00	26250	20220808	-24.27	17000	20221012	16.94	24250	-18.02	20230127	17130	16.05	20230530	26250	-24.27	20220808	17000	16.94	20221012	0.64	Y	011200	5000	24451 억	54702098	N	N	162272	N	N
65	20230720	090244	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19160	140	2	0.74	1804480040	94296	5.92	19230	19240	19000	24700	13320	19020	19136.97	11.19	0	8156	19733	19376	19143	18786	18553	19555	18965	24452	5690	5000	14450	10	1	489039496	93700	0.93	0.45	12	0.02	20623.00	42300.00	26250	20220808	-27.01	17000	20221012	12.71	24250	-20.99	20230127	17130	11.85	20230530	26250	-27.01	20220808	17000	12.71	20221012	0.64	Y	011200	5000	24451 억	54702098	N	N	162272	N	N
66	20230719	160249	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19020	90	2	0.48	30417156180	1587945	125.61	19000	19500	18910	24600	13260	18930	19155.26	11.10	0	349872	19796	19362	19106	18672	18416	19235	18545	24452	5670	5000	14380	10	1	489039496	93015	0.92	0.45	12	0.32	20623.00	42300.00	26250	20220808	-27.54	17000	20221012	11.88	24250	-21.57	20230127	17130	11.03	20230530	26250	-27.54	20220808	17000	11.88	20221012	0.64	Y	011200	5000	24451 억	54303739	N	N	162272	N	N
67	20230719	150247	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19030	100	2	0.53	27554745340	1437384	113.70	19000	19500	18910	24600	13260	18930	19170.07	11.10	0	326730	19796	19362	19106	18672	18416	19235	18545	24452	5670	5000	14380	10	1	489039496	93064	0.92	0.45	12	0.29	20623.00	42300.00	26250	20220808	-27.50	17000	20221012	11.94	24250	-21.53	20230127	17130	11.09	20230530	26250	-27.50	20220808	17000	11.94	20221012	0.64	Y	011200	5000	24451 억	54303739	N	N	102753	N	N
68	20230719	140249	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18960	30	2	0.16	23728405590	1235550	97.73	19000	19500	18960	24600	13260	18930	19204.73	11.10	0	304044	19796	19362	19106	18672	18416	19235	18545	24452	5670	5000	14380	10	1	489039496	92722	0.92	0.45	12	0.25	20623.00	42300.00	26250	20220808	-27.77	17000	20221012	11.53	24250	-21.81	20230127	17130	10.68	20230530	26250	-27.77	20220808	17000	11.53	20221012	0.64	Y	011200	5000	24451 억	54303739	N	N	102753	N	N
69	20230719	130246	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19110	180	2	0.95	20646437570	1073459	84.91	19000	19500	18980	24600	13260	18930	19233.56	11.10	0	285324	19796	19362	19106	18672	18416	19235	18545	24452	5670	5000	14380	10	1	489039496	93455	0.93	0.45	12	0.22	20623.00	42300.00	26250	20220808	-27.20	17000	20221012	12.41	24250	-21.20	20230127	17130	11.56	20230530	26250	-27.20	20220808	17000	12.41	20221012	0.64	Y	011200	5000	24451 억	54303739	N	N	102753	N	N
70	20230719	120248	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19070	140	2	0.74	19199305570	997631	78.91	19000	19500	18980	24600	13260	18930	19244.90	11.10	0	272828	19796	19362	19106	18672	18416	19235	18545	24452	5670	5000	14380	10	1	489039496	93260	0.92	0.45	12	0.20	20623.00	42300.00	26250	20220808	-27.35	17000	20221012	12.18	24250	-21.36	20230127	17130	11.33	20230530	26250	-27.35	20220808	17000	12.18	20221012	0.64	Y	011200	5000	24451 억	54303739	N	N	102753	N	N
71	20230719	110248	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19200	270	2	1.43	16214076810	841561	66.57	19000	19500	18980	24600	13260	18930	19266.67	11.10	0	281357	19796	19362	19106	18672	18416	19235	18545	24452	5670	5000	14380	10	1	489039496	93896	0.93	0.45	12	0.17	20623.00	42300.00	26250	20220808	-26.86	17000	20221012	12.94	24250	-20.82	20230127	17130	12.08	20230530	26250	-26.86	20220808	17000	12.94	20221012	0.64	Y	011200	5000	24451 억	54303739	N	N	102753	N	N
72	20230719	100246	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19360	430	2	2.27	12621480270	654975	51.81	19000	19500	18980	24600	13260	18930	19270.17	11.10	0	268978	19796	19362	19106	18672	18416	19235	18545	24452	5670	5000	14380	10	1	489039496	94678	0.94	0.46	12	0.13	20623.00	42300.00	26250	20220808	-26.25	17000	20221012	13.88	24250	-20.16	20230127	17130	13.02	20230530	26250	-26.25	20220808	17000	13.88	20221012	0.64	Y	011200	5000	24451 억	54303739	N	N	102753	N	N
73	20230719	090248	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19070	140	2	0.74	782260850	41097	3.25	19000	19100	18980	24600	13260	18930	19034.51	11.10	0	21049	19796	19362	19106	18672	18416	19235	18545	24452	5670	5000	14380	10	1	489039496	93260	0.92	0.45	12	0.01	20623.00	42300.00	26250	20220808	-27.35	17000	20221012	12.18	24250	-21.36	20230127	17130	11.33	20230530	26250	-27.35	20220808	17000	12.18	20221012	0.64	Y	011200	5000	24451 억	54303739	N	N	102753	N	N
74	20230718	160246	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18930	-270	5	-1.41	23972229950	1258311	112.35	19240	19540	18850	24950	13440	19200	19051.04	11.08	0	82350	19520	19360	19120	18960	18720	19440	19040	24452	5755	5000	14590	10	1	489039496	92575	0.92	0.45	12	0.26	20623.00	42300.00	26250	20220808	-27.89	17000	20221012	11.35	24250	-21.94	20230127	17130	10.51	20230530	26250	-27.89	20220808	17000	11.35	20221012	0.65	Y	011200	5000	24451 억	54162974	N	N	102753	N	N
75	20230718	150246	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18950	-250	5	-1.30	21944775570	1151213	102.79	19240	19540	18850	24950	13440	19200	19062.05	11.08	0	37866	19520	19360	19120	18960	18720	19440	19040	24452	5755	5000	14590	10	1	489039496	92673	0.92	0.45	12	0.24	20623.00	42300.00	26250	20220808	-27.81	17000	20221012	11.47	24250	-21.86	20230127	17130	10.62	20230530	26250	-27.81	20220808	17000	11.47	20221012	0.65	Y	011200	5000	24451 억	54162974	N	N	117469	N	N
76	20230718	140244	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18890	-310	5	-1.61	19866163740	1041343	92.98	19240	19540	18850	24950	13440	19200	19077.19	11.08	0	29708	19520	19360	19120	18960	18720	19440	19040	24452	5755	5000	14590	10	1	489039496	92380	0.92	0.45	12	0.21	20623.00	42300.00	26250	20220808	-28.04	17000	20221012	11.12	24250	-22.10	20230127	17130	10.27	20230530	26250	-28.04	20220808	17000	11.12	20221012	0.65	Y	011200	5000	24451 억	54162974	N	N	117469	N	N
77	20230718	130246	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18960	-240	5	-1.25	17969172240	941087	84.02	19240	19540	18850	24950	13440	19200	19093.82	11.08	0	13635	19520	19360	19120	18960	18720	19440	19040	24452	5755	5000	14590	10	1	489039496	92722	0.92	0.45	12	0.19	20623.00	42300.00	26250	20220808	-27.77	17000	20221012	11.53	24250	-21.81	20230127	17130	10.68	20230530	26250	-27.77	20220808	17000	11.53	20221012	0.65	Y	011200	5000	24451 억	54162974	N	N	117469	N	N
78	20230718	120247	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18980	-220	5	-1.15	16731831280	875829	78.20	19240	19540	18850	24950	13440	19200	19103.75	11.08	0	-10360	19520	19360	19120	18960	18720	19440	19040	24452	5755	5000	14590	10	1	489039496	92820	0.92	0.45	12	0.18	20623.00	42300.00	26250	20220808	-27.70	17000	20221012	11.65	24250	-21.73	20230127	17130	10.80	20230530	26250	-27.70	20220808	17000	11.65	20221012	0.65	Y	011200	5000	24451 억	54162974	N	N	117469	N	N
79	20230718	110246	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18890	-310	5	-1.61	14336473840	749184	66.89	19240	19540	18890	24950	13440	19200	19135.93	11.08	0	-36832	19520	19360	19120	18960	18720	19440	19040	24452	5755	5000	14590	10	1	489039496	92380	0.92	0.45	12	0.15	20623.00	42300.00	26250	20220808	-28.04	17000	20221012	11.12	24250	-22.10	20230127	17130	10.27	20230530	26250	-28.04	20220808	17000	11.12	20221012	0.65	Y	011200	5000	24451 억	54162974	N	N	117469	N	N
80	20230718	100244	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18970	-230	5	-1.20	9735117190	506446	45.22	19240	19540	18960	24950	13440	19200	19222.52	11.08	0	3374	19520	19360	19120	18960	18720	19440	19040	24452	5755	5000	14590	10	1	489039496	92771	0.92	0.45	12	0.10	20623.00	42300.00	26250	20220808	-27.73	17000	20221012	11.59	24250	-21.77	20230127	17130	10.74	20230530	26250	-27.73	20220808	17000	11.59	20221012	0.65	Y	011200	5000	24451 억	54162974	N	N	117469	N	N
81	20230718	090244	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19350	150	2	0.78	597779960	31039	2.77	19240	19350	19230	24950	13440	19200	19263.44	11.08	0	4339	19520	19360	19120	18960	18720	19440	19040	24452	5755	5000	14590	10	1	489039496	94629	0.94	0.46	12	0.01	20623.00	42300.00	26250	20220808	-26.29	17000	20221012	13.82	24250	-20.21	20230127	17130	12.96	20230530	26250	-26.29	20220808	17000	13.82	20221012	0.65	Y	011200	5000	24451 억	54162974	N	N	117469	N	N
82	20230717	160246	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19200	-200	5	-1.03	21290880850	1112624	97.05	18900	19280	18880	25200	13580	19400	19134.98	11.00	0	354558	19740	19570	19270	19100	18800	19655	19185	24452	5810	5000	14740	10	1	489039496	93896	0.93	0.45	12	0.23	20623.00	42300.00	26250	20220808	-26.86	17000	20221012	12.94	24250	-20.82	20230127	17130	12.08	20230530	26250	-26.86	20220808	17000	12.94	20221012	0.66	Y	011200	5000	24451 억	53793470	N	N	117469	N	N
83	20230717	150245	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19150	-250	5	-1.29	18172025930	949918	82.86	18900	19280	18880	25200	13580	19400	19129.45	11.00	0	275449	19740	19570	19270	19100	18800	19655	19185	24452	5810	5000	14740	10	1	489039496	93651	0.93	0.45	12	0.19	20623.00	42300.00	26250	20220808	-27.05	17000	20221012	12.65	24250	-21.03	20230127	17130	11.79	20230530	26250	-27.05	20220808	17000	12.65	20221012	0.66	Y	011200	5000	24451 억	53793470	N	N	81256	N	N
84	20230717	140245	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19190	-210	5	-1.08	16082694240	840893	73.35	18900	19280	18880	25200	13580	19400	19124.99	11.00	0	260543	19740	19570	19270	19100	18800	19655	19185	24452	5810	5000	14740	10	1	489039496	93847	0.93	0.45	12	0.17	20623.00	42300.00	26250	20220808	-26.90	17000	20221012	12.88	24250	-20.87	20230127	17130	12.03	20230530	26250	-26.90	20220808	17000	12.88	20221012	0.66	Y	011200	5000	24451 억	53793470	N	N	81256	N	N
85	20230717	130243	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19250	-150	5	-0.77	14462941870	756536	65.99	18900	19280	18880	25200	13580	19400	19116.47	11.00	0	266299	19740	19570	19270	19100	18800	19655	19185	24452	5810	5000	14740	10	1	489039496	94140	0.93	0.46	12	0.15	20623.00	42300.00	26250	20220808	-26.67	17000	20221012	13.24	24250	-20.62	20230127	17130	12.38	20230530	26250	-26.67	20220808	17000	13.24	20221012	0.66	Y	011200	5000	24451 억	53793470	N	N	81256	N	N
86	20230717	120247	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19230	-170	5	-0.88	12691742670	664492	57.96	18900	19250	18880	25200	13580	19400	19098.88	11.00	0	248639	19740	19570	19270	19100	18800	19655	19185	24452	5810	5000	14740	10	1	489039496	94042	0.93	0.45	12	0.14	20623.00	42300.00	26250	20220808	-26.74	17000	20221012	13.12	24250	-20.70	20230127	17130	12.26	20230530	26250	-26.74	20220808	17000	13.12	20221012	0.66	Y	011200	5000	24451 억	53793470	N	N	81256	N	N
87	20230717	110243	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19230	-170	5	-0.88	11270699290	590470	51.50	18900	19250	18880	25200	13580	19400	19086.46	11.00	0	230441	19740	19570	19270	19100	18800	19655	19185	24452	5810	5000	14740	10	1	489039496	94042	0.93	0.45	12	0.12	20623.00	42300.00	26250	20220808	-26.74	17000	20221012	13.12	24250	-20.70	20230127	17130	12.26	20230530	26250	-26.74	20220808	17000	13.12	20221012	0.66	Y	011200	5000	24451 억	53793470	N	N	81256	N	N
88	20230717	100244	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19200	-200	5	-1.03	8312946260	436439	38.07	18900	19240	18880	25200	13580	19400	19045.36	11.00	0	159128	19740	19570	19270	19100	18800	19655	19185	24452	5810	5000	14740	10	1	489039496	93896	0.93	0.45	12	0.09	20623.00	42300.00	26250	20220808	-26.86	17000	20221012	12.94	24250	-20.82	20230127	17130	12.08	20230530	26250	-26.86	20220808	17000	12.94	20221012	0.66	Y	011200	5000	24451 억	53793470	N	N	81256	N	N
89	20230717	090244	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19180	-220	5	-1.13	3023178530	159392	13.90	18900	19180	18880	25200	13580	19400	18960.65	11.00	0	72526	19740	19570	19270	19100	18800	19655	19185	24452	5810	5000	14740	10	1	489039496	93798	0.93	0.45	12	0.03	20623.00	42300.00	26250	20220808	-26.93	17000	20221012	12.82	24250	-20.91	20230127	17130	11.97	20230530	26250	-26.93	20220808	17000	12.82	20221012	0.66	Y	011200	5000	24451 억	53793470	N	N	81256	N	N
90	20230714	160243	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19400	150	2	0.78	21817223180	1133410	61.68	19380	19440	18970	25000	13480	19250	19249.01	10.98	0	81356	19703	19476	19223	18996	18743	19590	19110	24452	5760	5000	14630	10	1	489039496	94874	0.94	0.46	12	0.23	20623.00	42300.00	26250	20220808	-26.10	17000	20221012	14.12	24250	-20.00	20230127	17130	13.25	20230530	26250	-26.10	20220808	17000	14.12	20221012	0.67	Y	011200	5000	24451 억	53709749	N	N	81256	N	N
91	20230714	150245	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19330	80	2	0.42	19777398510	1028143	55.95	19380	19440	18970	25000	13480	19250	19236.04	10.98	0	68125	19703	19476	19223	18996	18743	19590	19110	24452	5760	5000	14630	10	1	489039496	94531	0.94	0.46	12	0.21	20623.00	42300.00	26250	20220808	-26.36	17000	20221012	13.71	24250	-20.29	20230127	17130	12.84	20230530	26250	-26.36	20220808	17000	13.71	20221012	0.67	Y	011200	5000	24451 억	53709749	N	N	124948	N	N
92	20230714	140245	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19300	50	2	0.26	13312503350	693784	37.75	19380	19390	18970	25000	13480	19250	19188.25	10.98	0	8225	19703	19476	19223	18996	18743	19590	19110	24452	5760	5000	14630	10	1	489039496	94385	0.94	0.46	12	0.14	20623.00	42300.00	26250	20220808	-26.48	17000	20221012	13.53	24250	-20.41	20230127	17130	12.67	20230530	26250	-26.48	20220808	17000	13.53	20221012	0.67	Y	011200	5000	24451 억	53709749	N	N	124948	N	N
93	20230714	130242	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19260	10	2	0.05	11503430160	599869	32.64	19380	19390	18970	25000	13480	19250	19176.57	10.98	0	-18018	19703	19476	19223	18996	18743	19590	19110	24452	5760	5000	14630	10	1	489039496	94189	0.93	0.46	12	0.12	20623.00	42300.00	26250	20220808	-26.63	17000	20221012	13.29	24250	-20.58	20230127	17130	12.43	20230530	26250	-26.63	20220808	17000	13.29	20221012	0.67	Y	011200	5000	24451 억	53709749	N	N	124948	N	N
94	20230714	120243	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19230	-20	5	-0.10	10007864020	522157	28.41	19380	19390	18970	25000	13480	19250	19166.39	10.98	0	-28676	19703	19476	19223	18996	18743	19590	19110	24452	5760	5000	14630	10	1	489039496	94042	0.93	0.45	12	0.11	20623.00	42300.00	26250	20220808	-26.74	17000	20221012	13.12	24250	-20.70	20230127	17130	12.26	20230530	26250	-26.74	20220808	17000	13.12	20221012	0.67	Y	011200	5000	24451 억	53709749	N	N	124948	N	N
95	20230714	110244	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19280	30	2	0.16	8343158150	435664	23.71	19380	19390	18970	25000	13480	19250	19150.44	10.98	0	-19155	19703	19476	19223	18996	18743	19590	19110	24452	5760	5000	14630	10	1	489039496	94287	0.93	0.46	12	0.09	20623.00	42300.00	26250	20220808	-26.55	17000	20221012	13.41	24250	-20.49	20230127	17130	12.55	20230530	26250	-26.55	20220808	17000	13.41	20221012	0.67	Y	011200	5000	24451 억	53709749	N	N	124948	N	N
96	20230714	100245	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19120	-130	5	-0.68	5747095400	300539	16.35	19380	19390	18970	25000	13480	19250	19122.63	10.98	0	-20521	19703	19476	19223	18996	18743	19590	19110	24452	5760	5000	14630	10	1	489039496	93504	0.93	0.45	12	0.06	20623.00	42300.00	26250	20220808	-27.16	17000	20221012	12.47	24250	-21.15	20230127	17130	11.62	20230530	26250	-27.16	20220808	17000	12.47	20221012	0.67	Y	011200	5000	24451 억	53709749	N	N	124948	N	N
97	20230714	090244	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19200	-50	5	-0.26	941148880	48708	2.65	19380	19390	19200	25000	13480	19250	19322.26	10.98	0	-33444	19703	19476	19223	18996	18743	19590	19110	24452	5760	5000	14630	10	1	489039496	93896	0.93	0.45	12	0.01	20623.00	42300.00	26250	20220808	-26.86	17000	20221012	12.94	24250	-20.82	20230127	17130	12.08	20230530	26250	-26.86	20220808	17000	12.94	20221012	0.67	Y	011200	5000	24451 억	53709749	N	N	124948	N	N
98	20230713	160243	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19250	360	2	1.91	35258696200	1829961	88.10	19000	19450	18970	24550	13230	18890	19267.48	10.92	10400	281882	19743	19316	18723	18296	17703	19530	18510	24452	5660	5000	14350	10	1	489039496	94140	0.93	0.46	12	0.37	20623.00	42300.00	26250	20220808	-26.67	17000	20221012	13.24	24250	-20.62	20230127	17130	12.38	20230530	26250	-26.67	20220808	17000	13.24	20221012	0.66	Y	011200	5000	24451 억	53385004	N	N	124948	N	N
99	20230713	150241	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19280	390	2	2.06	30099492610	1562099	75.20	19000	19450	18970	24550	13230	18890	19268.62	10.92	10400	319922	19743	19316	18723	18296	17703	19530	18510	24452	5660	5000	14350	10	1	489039496	94287	0.93	0.46	12	0.32	20623.00	42300.00	26250	20220808	-26.55	17000	20221012	13.41	24250	-20.49	20230127	17130	12.55	20230530	26250	-26.55	20220808	17000	13.41	20221012	0.66	Y	011200	5000	24451 억	53385004	N	N	134404	N	N
100	20230713	140241	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19340	450	2	2.38	26995619370	1401293	67.46	19000	19450	18970	24550	13230	18890	19264.79	10.92	10400	351728	19743	19316	18723	18296	17703	19530	18510	24452	5660	5000	14350	10	1	489039496	94580	0.94	0.46	12	0.29	20623.00	42300.00	26250	20220808	-26.32	17000	20221012	13.76	24250	-20.25	20230127	17130	12.90	20230530	26250	-26.32	20220808	17000	13.76	20221012	0.66	Y	011200	5000	24451 억	53385004	N	N	134404	N	N
101	20230713	130242	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19370	480	2	2.54	24028157000	1248104	60.09	19000	19450	18970	24550	13230	18890	19251.73	10.92	10400	356885	19743	19316	18723	18296	17703	19530	18510	24452	5660	5000	14350	10	1	489039496	94727	0.94	0.46	12	0.26	20623.00	42300.00	26250	20220808	-26.21	17000	20221012	13.94	24250	-20.12	20230127	17130	13.08	20230530	26250	-26.21	20220808	17000	13.94	20221012	0.66	Y	011200	5000	24451 억	53385004	N	N	134404	N	N
102	20230713	120239	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19380	490	2	2.59	21310710170	1107872	53.34	19000	19450	18970	24550	13230	18890	19235.72	10.92	10400	355322	19743	19316	18723	18296	17703	19530	18510	24452	5660	5000	14350	10	1	489039496	94776	0.94	0.46	12	0.23	20623.00	42300.00	26250	20220808	-26.17	17000	20221012	14.00	24250	-20.08	20230127	17130	13.13	20230530	26250	-26.17	20220808	17000	14.00	20221012	0.66	Y	011200	5000	24451 억	53385004	N	N	134404	N	N
103	20230713	110243	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19390	500	2	2.65	18130873720	943841	45.44	19000	19450	18970	24550	13230	18890	19209.67	10.92	10400	364824	19743	19316	18723	18296	17703	19530	18510	24452	5660	5000	14350	10	1	489039496	94825	0.94	0.46	12	0.19	20623.00	42300.00	26250	20220808	-26.13	17000	20221012	14.06	24250	-20.04	20230127	17130	13.19	20230530	26250	-26.13	20220808	17000	14.06	20221012	0.66	Y	011200	5000	24451 억	53385004	N	N	134404	N	N
104	20230713	100243	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19220	330	2	1.75	10250332300	536230	25.82	19000	19250	18970	24550	13230	18890	19115.55	10.92	10400	211775	19743	19316	18723	18296	17703	19530	18510	24452	5660	5000	14350	10	1	489039496	93993	0.93	0.45	12	0.11	20623.00	42300.00	26250	20220808	-26.78	17000	20221012	13.06	24250	-20.74	20230127	17130	12.20	20230530	26250	-26.78	20220808	17000	13.06	20221012	0.66	Y	011200	5000	24451 억	53385004	N	N	134404	N	N
105	20230713	090224	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19050	160	2	0.85	607228570	31941	1.54	19000	19070	18970	24550	13230	18890	19010.94	10.92	10400	-3098	19743	19316	18723	18296	17703	19530	18510	24452	5660	5000	14350	10	1	489039496	93162	0.92	0.45	12	0.01	20623.00	42300.00	26250	20220808	-27.43	17000	20221012	12.06	24250	-21.44	20230127	17130	11.21	20230530	26250	-27.43	20220808	17000	12.06	20221012	0.66	Y	011200	5000	24451 억	53385004	N	N	134404	N	N
106	20230712	160240	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18890	790	2	4.36	38915175060	2066925	153.67	18130	19150	18130	23500	12670	18100	18827.48	10.77	0	587714	18760	18430	18120	17790	17480	18275	17635	24452	5415	5000	13750	10	1	489039496	92380	0.92	0.45	12	0.42	20623.00	42300.00	26250	20220808	-28.04	17000	20221012	11.12	24250	-22.10	20230127	17130	10.27	20230530	26250	-28.04	20220808	17000	11.12	20221012	0.66	Y	011200	5000	24451 억	52654796	N	N	134404	N	N
107	20230712	150240	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18790	690	2	3.81	35982467220	1911356	142.11	18130	19150	18130	23500	12670	18100	18825.62	10.77	0	516765	18760	18430	18120	17790	17480	18275	17635	24452	5415	5000	13750	10	1	489039496	91891	0.91	0.44	12	0.39	20623.00	42300.00	26250	20220808	-28.42	17000	20221012	10.53	24250	-22.52	20230127	17130	9.69	20230530	26250	-28.42	20220808	17000	10.53	20221012	0.66	Y	011200	5000	24451 억	52654796	N	N	320702	N	N
108	20230712	140238	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18700	600	2	3.31	33287182860	1767678	131.42	18130	19150	18130	23500	12670	18100	18831.02	10.77	0	478447	18760	18430	18120	17790	17480	18275	17635	24452	5415	5000	13750	10	1	489039496	91450	0.91	0.44	12	0.36	20623.00	42300.00	26250	20220808	-28.76	17000	20221012	10.00	24250	-22.89	20230127	17130	9.17	20230530	26250	-28.76	20220808	17000	10.00	20221012	0.66	Y	011200	5000	24451 억	52654796	N	N	320702	N	N
109	20230712	130239	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18660	560	2	3.09	31070735540	1649034	122.60	18130	19150	18130	23500	12670	18100	18841.78	10.77	0	492126	18760	18430	18120	17790	17480	18275	17635	24452	5415	5000	13750	10	1	489039496	91255	0.90	0.44	12	0.34	20623.00	42300.00	26250	20220808	-28.91	17000	20221012	9.76	24250	-23.05	20230127	17130	8.93	20230530	26250	-28.91	20220808	17000	9.76	20221012	0.66	Y	011200	5000	24451 억	52654796	N	N	320702	N	N
110	20230712	120240	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18690	590	2	3.26	29942113710	1588566	118.11	18130	19150	18130	23500	12670	18100	18848.52	10.77	0	493340	18760	18430	18120	17790	17480	18275	17635	24452	5415	5000	13750	10	1	489039496	91401	0.91	0.44	12	0.32	20623.00	42300.00	26250	20220808	-28.80	17000	20221012	9.94	24250	-22.93	20230127	17130	9.11	20230530	26250	-28.80	20220808	17000	9.94	20221012	0.66	Y	011200	5000	24451 억	52654796	N	N	320702	N	N
111	20230712	110240	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18700	600	2	3.31	27931045220	1481022	110.11	18130	19150	18130	23500	12670	18100	18859.30	10.77	0	483045	18760	18430	18120	17790	17480	18275	17635	24452	5415	5000	13750	10	1	489039496	91450	0.91	0.44	12	0.30	20623.00	42300.00	26250	20220808	-28.76	17000	20221012	10.00	24250	-22.89	20230127	17130	9.17	20230530	26250	-28.76	20220808	17000	10.00	20221012	0.66	Y	011200	5000	24451 억	52654796	N	N	320702	N	N
112	20230712	100242	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18970	870	2	4.81	23836435750	1262971	93.90	18130	19150	18130	23500	12670	18100	18873.30	10.77	0	491451	18760	18430	18120	17790	17480	18275	17635	24452	5415	5000	13750	10	1	489039496	92771	0.92	0.45	12	0.26	20623.00	42300.00	26250	20220808	-27.73	17000	20221012	11.59	24250	-21.77	20230127	17130	10.74	20230530	26250	-27.73	20220808	17000	11.59	20221012	0.66	Y	011200	5000	24451 억	52654796	N	N	320702	N	N
113	20230712	090240	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18270	170	2	0.94	641468540	35279	2.62	18130	18280	18130	23500	12670	18100	18182.73	10.77	0	19055	18760	18430	18120	17790	17480	18275	17635	24452	5415	5000	13750	10	1	489039496	89348	0.89	0.43	12	0.01	20623.00	42300.00	26250	20220808	-30.40	17000	20221012	7.47	24250	-24.66	20230127	17130	6.65	20230530	26250	-30.40	20220808	17000	7.47	20221012	0.66	Y	011200	5000	24451 억	52654796	N	N	320702	N	N
114	20230711	160238	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18100	-210	5	-1.15	24216521990	1338296	146.68	18310	18450	17810	23800	12820	18310	18095.03	10.81	0	-195835	19156	18732	18476	18052	17796	18605	17925	24452	5490	5000	13910	10	1	489039496	88516	0.88	0.43	12	0.27	20623.00	42300.00	26250	20220808	-31.05	17000	20221012	6.47	24250	-25.36	20230127	17130	5.66	20230530	26250	-31.05	20220808	17000	6.47	20221012	0.68	Y	011200	5000	24451 억	52840947	N	N	320702	N	N
115	20230711	150237	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18080	-230	5	-1.26	21710365700	1199786	131.50	18310	18450	17810	23800	12820	18310	18095.20	10.81	0	-241695	19156	18732	18476	18052	17796	18605	17925	24452	5490	5000	13910	10	1	489039496	88418	0.88	0.43	12	0.25	20623.00	42300.00	26250	20220808	-31.12	17000	20221012	6.35	24250	-25.44	20230127	17130	5.55	20230530	26250	-31.12	20220808	17000	6.35	20221012	0.68	Y	011200	5000	24451 억	52840947	N	N	80461	N	N
116	20230711	140236	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18060	-250	5	-1.37	19240015130	1063137	116.52	18310	18450	17810	23800	12820	18310	18097.40	10.81	0	-273876	19156	18732	18476	18052	17796	18605	17925	24452	5490	5000	13910	10	1	489039496	88321	0.88	0.43	12	0.22	20623.00	42300.00	26250	20220808	-31.20	17000	20221012	6.24	24250	-25.53	20230127	17130	5.43	20230530	26250	-31.20	20220808	17000	6.24	20221012	0.68	Y	011200	5000	24451 억	52840947	N	N	80461	N	N
117	20230711	130235	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18040	-270	5	-1.47	17463237750	964721	105.73	18310	18450	17810	23800	12820	18310	18101.85	10.81	0	-279215	19156	18732	18476	18052	17796	18605	17925	24452	5490	5000	13910	10	1	489039496	88223	0.87	0.43	12	0.20	20623.00	42300.00	26250	20220808	-31.28	17000	20221012	6.12	24250	-25.61	20230127	17130	5.31	20230530	26250	-31.28	20220808	17000	6.12	20221012	0.68	Y	011200	5000	24451 억	52840947	N	N	80461	N	N
118	20230711	120238	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18050	-260	5	-1.42	15762992260	870378	95.39	18310	18450	17810	23800	12820	18310	18110.51	10.81	0	-289788	19156	18732	18476	18052	17796	18605	17925	24452	5490	5000	13910	10	1	489039496	88272	0.88	0.43	12	0.18	20623.00	42300.00	26250	20220808	-31.24	17000	20221012	6.18	24250	-25.57	20230127	17130	5.37	20230530	26250	-31.24	20220808	17000	6.18	20221012	0.68	Y	011200	5000	24451 억	52840947	N	N	80461	N	N
119	20230711	110239	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17960	-350	5	-1.91	10121686810	555670	60.90	18310	18450	17960	23800	12820	18310	18215.28	10.81	0	-199356	19156	18732	18476	18052	17796	18605	17925	24452	5490	5000	13910	10	1	489039496	87831	0.87	0.42	12	0.11	20623.00	42300.00	26250	20220808	-31.58	17000	20221012	5.65	24250	-25.94	20230127	17130	4.85	20230530	26250	-31.58	20220808	17000	5.65	20221012	0.68	Y	011200	5000	24451 억	52840947	N	N	80461	N	N
120	20230711	100239	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18350	40	2	0.22	2788866720	151878	16.65	18310	18450	18260	23800	12820	18310	18362.55	10.81	0	-11239	19156	18732	18476	18052	17796	18605	17925	24452	5490	5000	13910	10	1	489039496	89739	0.89	0.43	12	0.03	20623.00	42300.00	26250	20220808	-30.10	17000	20221012	7.94	24250	-24.33	20230127	17130	7.12	20230530	26250	-30.10	20220808	17000	7.94	20221012	0.68	Y	011200	5000	24451 억	52840947	N	N	80461	N	N
121	20230711	090237	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18290	-20	5	-0.11	341212410	18638	2.04	18310	18330	18260	23800	12820	18310	18307.35	10.81	0	-2682	19156	18732	18476	18052	17796	18605	17925	24452	5490	5000	13910	10	1	489039496	89445	0.89	0.43	12	0.00	20623.00	42300.00	26250	20220808	-30.32	17000	20221012	7.59	24250	-24.58	20230127	17130	6.77	20230530	26250	-30.32	20220808	17000	7.59	20221012	0.68	Y	011200	5000	24451 억	52840947	N	N	80461	N	N
122	20230710	160238	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18310	-190	5	-1.03	16760416140	905900	95.35	18500	18900	18220	24050	12950	18500	18501.63	10.78	0	-23290	18793	18646	18503	18356	18213	18575	18285	24452	5550	5000	14060	10	1	489039496	89543	0.89	0.43	12	0.19	20623.00	42300.00	26250	20220808	-30.25	17000	20221012	7.71	24250	-24.49	20230127	17130	6.89	20230530	26250	-30.25	20220808	17000	7.71	20221012	0.68	Y	011200	5000	24451 억	52739099	N	N	80461	N	N
123	20230710	150237	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18330	-170	5	-0.92	14396120860	776756	81.75	18500	18900	18220	24050	12950	18500	18533.68	10.78	0	-10829	18793	18646	18503	18356	18213	18575	18285	24452	5550	5000	14060	10	1	489039496	89641	0.89	0.43	12	0.16	20623.00	42300.00	26250	20220808	-30.17	17000	20221012	7.82	24250	-24.41	20230127	17130	7.01	20230530	26250	-30.17	20220808	17000	7.82	20221012	0.68	Y	011200	5000	24451 억	52739099	N	N	144982	N	N
124	20230710	140235	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18400	-100	5	-0.54	12330326680	664248	69.91	18500	18900	18220	24050	12950	18500	18562.90	10.78	0	-4159	18793	18646	18503	18356	18213	18575	18285	24452	5550	5000	14060	10	1	489039496	89983	0.89	0.43	12	0.14	20623.00	42300.00	26250	20220808	-29.90	17000	20221012	8.24	24250	-24.12	20230127	17130	7.41	20230530	26250	-29.90	20220808	17000	8.24	20221012	0.68	Y	011200	5000	24451 억	52739099	N	N	144982	N	N
125	20230710	130233	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18290	-210	5	-1.14	11147116520	599763	63.12	18500	18900	18220	24050	12950	18500	18585.97	10.78	0	-7847	18793	18646	18503	18356	18213	18575	18285	24452	5550	5000	14060	10	1	489039496	89445	0.89	0.43	12	0.12	20623.00	42300.00	26250	20220808	-30.32	17000	20221012	7.59	24250	-24.58	20230127	17130	6.77	20230530	26250	-30.32	20220808	17000	7.59	20221012	0.68	Y	011200	5000	24451 억	52739099	N	N	144982	N	N
126	20230710	120237	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18540	40	2	0.22	8406349010	450550	47.42	18500	18900	18420	24050	12950	18500	18658.22	10.78	0	26802	18793	18646	18503	18356	18213	18575	18285	24452	5550	5000	14060	10	1	489039496	90668	0.90	0.44	12	0.09	20623.00	42300.00	26250	20220808	-29.37	17000	20221012	9.06	24250	-23.55	20230127	17130	8.23	20230530	26250	-29.37	20220808	17000	9.06	20221012	0.68	Y	011200	5000	24451 억	52739099	N	N	144982	N	N
127	20230710	110238	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18610	110	2	0.59	7030937370	376426	39.62	18500	18900	18420	24050	12950	18500	18678.47	10.78	0	62153	18793	18646	18503	18356	18213	18575	18285	24452	5550	5000	14060	10	1	489039496	91010	0.90	0.44	12	0.08	20623.00	42300.00	26250	20220808	-29.10	17000	20221012	9.47	24250	-23.26	20230127	17130	8.64	20230530	26250	-29.10	20220808	17000	9.47	20221012	0.68	Y	011200	5000	24451 억	52739099	N	N	144982	N	N
128	20230710	100237	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18730	230	2	1.24	3869551080	207422	21.83	18500	18770	18420	24050	12950	18500	18655.98	10.78	0	77288	18793	18646	18503	18356	18213	18575	18285	24452	5550	5000	14060	10	1	489039496	91597	0.91	0.44	12	0.04	20623.00	42300.00	26250	20220808	-28.65	17000	20221012	10.18	24250	-22.76	20230127	17130	9.34	20230530	26250	-28.65	20220808	17000	10.18	20221012	0.68	Y	011200	5000	24451 억	52739099	N	N	144982	N	N
129	20230710	090236	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18620	120	2	0.65	413007520	22268	2.34	18500	18660	18420	24050	12950	18500	18548.67	10.78	0	7164	18793	18646	18503	18356	18213	18575	18285	24452	5550	5000	14060	10	1	489039496	91059	0.90	0.44	12	0.00	20623.00	42300.00	26250	20220808	-29.07	17000	20221012	9.53	24250	-23.22	20230127	17130	8.70	20230530	26250	-29.07	20220808	17000	9.53	20221012	0.68	Y	011200	5000	24451 억	52739099	N	N	144982	N	N
130	20230707	160234	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18500	-180	5	-0.96	17454710990	944555	62.73	18560	18650	18360	24250	13080	18680	18479.22	10.73	0	71487	19193	18936	18733	18476	18273	18835	18375	24452	5585	5000	14190	10	1	489039496	90472	0.90	0.44	12	0.19	20623.00	42300.00	26250	20220808	-29.52	17000	20221012	8.82	24250	-23.71	20230127	17130	8.00	20230530	26250	-29.52	20220808	17000	8.82	20221012	0.67	Y	011200	5000	24451 억	52463989	N	N	144982	N	N
131	20230707	150236	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18490	-190	5	-1.02	14969894880	810087	53.80	18560	18650	18360	24250	13080	18680	18479.35	10.73	0	49355	19193	18936	18733	18476	18273	18835	18375	24452	5585	5000	14190	10	1	489039496	90423	0.90	0.44	12	0.17	20623.00	42300.00	26250	20220808	-29.56	17000	20221012	8.76	24250	-23.75	20230127	17130	7.94	20230530	26250	-29.56	20220808	17000	8.76	20221012	0.67	Y	011200	5000	24451 억	52463989	N	N	255691	N	N
132	20230707	140239	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18370	-310	5	-1.66	13082717530	707874	47.01	18560	18650	18360	24250	13080	18680	18481.69	10.73	0	38652	19193	18936	18733	18476	18273	18835	18375	24452	5585	5000	14190	10	1	489039496	89837	0.89	0.43	12	0.14	20623.00	42300.00	26250	20220808	-30.02	17000	20221012	8.06	24250	-24.25	20230127	17130	7.24	20230530	26250	-30.02	20220808	17000	8.06	20221012	0.67	Y	011200	5000	24451 억	52463989	N	N	255691	N	N
133	20230707	130237	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18420	-260	5	-1.39	10367870330	560327	37.21	18560	18650	18390	24250	13080	18680	18503.23	10.73	0	43584	19193	18936	18733	18476	18273	18835	18375	24452	5585	5000	14190	10	1	489039496	90081	0.89	0.44	12	0.11	20623.00	42300.00	26250	20220808	-29.83	17000	20221012	8.35	24250	-24.04	20230127	17130	7.53	20230530	26250	-29.83	20220808	17000	8.35	20221012	0.67	Y	011200	5000	24451 억	52463989	N	N	255691	N	N
134	20230707	120237	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18400	-280	5	-1.50	9273340040	500915	33.27	18560	18650	18390	24250	13080	18680	18512.78	10.73	0	57504	19193	18936	18733	18476	18273	18835	18375	24452	5585	5000	14190	10	1	489039496	89983	0.89	0.43	12	0.10	20623.00	42300.00	26250	20220808	-29.90	17000	20221012	8.24	24250	-24.12	20230127	17130	7.41	20230530	26250	-29.90	20220808	17000	8.24	20221012	0.67	Y	011200	5000	24451 억	52463989	N	N	255691	N	N
135	20230707	110237	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18470	-210	5	-1.12	7243436050	390724	25.95	18560	18650	18440	24250	13080	18680	18538.48	10.73	0	38043	19193	18936	18733	18476	18273	18835	18375	24452	5585	5000	14190	10	1	489039496	90326	0.90	0.44	12	0.08	20623.00	42300.00	26250	20220808	-29.64	17000	20221012	8.65	24250	-23.84	20230127	17130	7.82	20230530	26250	-29.64	20220808	17000	8.65	20221012	0.67	Y	011200	5000	24451 억	52463989	N	N	255691	N	N
136	20230707	100236	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18490	-190	5	-1.02	4792817590	258271	17.15	18560	18650	18480	24250	13080	18680	18557.30	10.73	0	13415	19193	18936	18733	18476	18273	18835	18375	24452	5585	5000	14190	10	1	489039496	90423	0.90	0.44	12	0.05	20623.00	42300.00	26250	20220808	-29.56	17000	20221012	8.76	24250	-23.75	20230127	17130	7.94	20230530	26250	-29.56	20220808	17000	8.76	20221012	0.67	Y	011200	5000	24451 억	52463989	N	N	255691	N	N
137	20230707	090235	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18640	-40	5	-0.21	414223170	22323	1.48	18560	18650	18520	24250	13080	18680	18555.61	10.73	0	-1313	19193	18936	18733	18476	18273	18835	18375	24452	5585	5000	14190	10	1	489039496	91157	0.90	0.44	12	0.00	20623.00	42300.00	26250	20220808	-28.99	17000	20221012	9.65	24250	-23.13	20230127	17130	8.81	20230530	26250	-28.99	20220808	17000	9.65	20221012	0.67	Y	011200	5000	24451 억	52463989	N	N	255691	N	N
138	20230706	160235	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18680	-290	5	-1.53	28116499880	1500914	145.95	18910	18990	18530	24650	13280	18970	18732.95	10.72	0	-11381	19483	19226	19093	18836	18703	19160	18770	24452	5685	5000	14410	10	1	489039496	91353	0.91	0.44	12	0.31	20623.00	42300.00	26250	20220808	-28.84	17000	20221012	9.88	24250	-22.97	20230127	17130	9.05	20230530	26250	-28.84	20220808	17000	9.88	20221012	0.66	Y	011200	5000	24451 억	52417695	N	N	255691	N	N
139	20230706	150237	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18700	-270	5	-1.42	22981295140	1225881	119.20	18910	18990	18530	24650	13280	18970	18746.73	10.72	0	17158	19483	19226	19093	18836	18703	19160	18770	24452	5685	5000	14410	10	1	489039496	91450	0.91	0.44	12	0.25	20623.00	42300.00	26250	20220808	-28.76	17000	20221012	10.00	24250	-22.89	20230127	17130	9.17	20230530	26250	-28.76	20220808	17000	10.00	20221012	0.66	Y	011200	5000	24451 억	52417695	N	N	158224	N	N
140	20230706	140235	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18690	-280	5	-1.48	20865893720	1112742	108.20	18910	18990	18530	24650	13280	18970	18751.75	10.72	0	-8019	19483	19226	19093	18836	18703	19160	18770	24452	5685	5000	14410	10	1	489039496	91401	0.91	0.44	12	0.23	20623.00	42300.00	26250	20220808	-28.80	17000	20221012	9.94	24250	-22.93	20230127	17130	9.11	20230530	26250	-28.80	20220808	17000	9.94	20221012	0.66	Y	011200	5000	24451 억	52417695	N	N	158224	N	N
141	20230706	130235	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18600	-370	5	-1.95	17501019610	932134	90.64	18910	18990	18530	24650	13280	18970	18775.19	10.72	0	-4906	19483	19226	19093	18836	18703	19160	18770	24452	5685	5000	14410	10	1	489039496	90961	0.90	0.44	12	0.19	20623.00	42300.00	26250	20220808	-29.14	17000	20221012	9.41	24250	-23.30	20230127	17130	8.58	20230530	26250	-29.14	20220808	17000	9.41	20221012	0.66	Y	011200	5000	24451 억	52417695	N	N	158224	N	N
142	20230706	120236	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18800	-170	5	-0.90	13134518250	698473	67.92	18910	18990	18530	24650	13280	18970	18804.58	10.72	0	23880	19483	19226	19093	18836	18703	19160	18770	24452	5685	5000	14410	10	1	489039496	91939	0.91	0.44	12	0.14	20623.00	42300.00	26250	20220808	-28.38	17000	20221012	10.59	24250	-22.47	20230127	17130	9.75	20230530	26250	-28.38	20220808	17000	10.59	20221012	0.66	Y	011200	5000	24451 억	52417695	N	N	158224	N	N
143	20230706	110237	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18900	-70	5	-0.37	10955070850	582794	56.67	18910	18990	18530	24650	13280	18970	18797.46	10.72	0	11370	19483	19226	19093	18836	18703	19160	18770	24452	5685	5000	14410	10	1	489039496	92428	0.92	0.45	12	0.12	20623.00	42300.00	26250	20220808	-28.00	17000	20221012	11.18	24250	-22.06	20230127	17130	10.33	20230530	26250	-28.00	20220808	17000	11.18	20221012	0.66	Y	011200	5000	24451 억	52417695	N	N	158224	N	N
144	20230706	100234	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18810	-160	5	-0.84	8263720110	440363	42.82	18910	18970	18530	24650	13280	18970	18765.63	10.72	0	-7706	19483	19226	19093	18836	18703	19160	18770	24452	5685	5000	14410	10	1	489039496	91988	0.91	0.44	12	0.09	20623.00	42300.00	26250	20220808	-28.34	17000	20221012	10.65	24250	-22.43	20230127	17130	9.81	20230530	26250	-28.34	20220808	17000	10.65	20221012	0.66	Y	011200	5000	24451 억	52417695	N	N	158224	N	N
145	20230706	090234	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18860	-110	5	-0.58	576100200	30514	2.97	18910	18910	18850	24650	13280	18970	18879.43	10.72	0	-12191	19483	19226	19093	18836	18703	19160	18770	24452	5685	5000	14410	10	1	489039496	92233	0.91	0.45	12	0.01	20623.00	42300.00	26250	20220808	-28.15	17000	20221012	10.94	24250	-22.23	20230127	17130	10.10	20230530	26250	-28.15	20220808	17000	10.94	20221012	0.66	Y	011200	5000	24451 억	52417695	N	N	158224	N	N
146	20230705	160235	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18970	-180	5	-0.94	19491782580	1021315	126.49	19100	19350	18960	24850	13410	19150	19085.72	10.69	0	196895	19470	19310	19120	18960	18770	19390	19040	24452	5720	5000	14550	10	1	489039496	92771	0.92	0.45	12	0.21	20623.00	42300.00	26250	20220808	-27.73	17000	20221012	11.59	24250	-21.77	20230127	17130	10.74	20230530	26250	-27.73	20220808	17000	11.59	20221012	0.68	Y	011200	5000	24451 억	52259405	N	N	158224	N	N
147	20230705	150233	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19010	-140	5	-0.73	16608830820	869448	107.68	19100	19350	18960	24850	13410	19150	19102.73	10.69	0	142927	19470	19310	19120	18960	18770	19390	19040	24452	5720	5000	14550	10	1	489039496	92966	0.92	0.45	12	0.18	20623.00	42300.00	26250	20220808	-27.58	17000	20221012	11.82	24250	-21.61	20230127	17130	10.97	20230530	26250	-27.58	20220808	17000	11.82	20221012	0.68	Y	011200	5000	24451 억	52259405	N	N	89379	N	N
148	20230705	140232	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19050	-100	5	-0.52	14541311050	760777	94.22	19100	19350	18960	24850	13410	19150	19113.76	10.69	0	138020	19470	19310	19120	18960	18770	19390	19040	24452	5720	5000	14550	10	1	489039496	93162	0.92	0.45	12	0.16	20623.00	42300.00	26250	20220808	-27.43	17000	20221012	12.06	24250	-21.44	20230127	17130	11.21	20230530	26250	-27.43	20220808	17000	12.06	20221012	0.68	Y	011200	5000	24451 억	52259405	N	N	89379	N	N
149	20230705	130232	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19160	10	2	0.05	12613300300	659890	81.73	19100	19350	18960	24850	13410	19150	19114.25	10.69	0	116369	19470	19310	19120	18960	18770	19390	19040	24452	5720	5000	14550	10	1	489039496	93700	0.93	0.45	12	0.13	20623.00	42300.00	26250	20220808	-27.01	17000	20221012	12.71	24250	-20.99	20230127	17130	11.85	20230530	26250	-27.01	20220808	17000	12.71	20221012	0.68	Y	011200	5000	24451 억	52259405	N	N	89379	N	N
150	20230705	120233	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19070	-80	5	-0.42	10537481050	551328	68.28	19100	19350	18960	24850	13410	19150	19112.91	10.69	0	62112	19470	19310	19120	18960	18770	19390	19040	24452	5720	5000	14550	10	1	489039496	93260	0.92	0.45	12	0.11	20623.00	42300.00	26250	20220808	-27.35	17000	20221012	12.18	24250	-21.36	20230127	17130	11.33	20230530	26250	-27.35	20220808	17000	12.18	20221012	0.68	Y	011200	5000	24451 억	52259405	N	N	89379	N	N
151	20230705	110233	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18970	-180	5	-0.94	9412846590	492227	60.96	19100	19350	18960	24850	13410	19150	19122.98	10.69	0	55871	19470	19310	19120	18960	18770	19390	19040	24452	5720	5000	14550	10	1	489039496	92771	0.92	0.45	12	0.10	20623.00	42300.00	26250	20220808	-27.73	17000	20221012	11.59	24250	-21.77	20230127	17130	10.74	20230530	26250	-27.73	20220808	17000	11.59	20221012	0.68	Y	011200	5000	24451 억	52259405	N	N	89379	N	N
152	20230705	100233	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19060	-90	5	-0.47	6200550970	323199	40.03	19100	19350	19020	24850	13410	19150	19184.93	10.69	0	77190	19470	19310	19120	18960	18770	19390	19040	24452	5720	5000	14550	10	1	489039496	93211	0.92	0.45	12	0.07	20623.00	42300.00	26250	20220808	-27.39	17000	20221012	12.12	24250	-21.40	20230127	17130	11.27	20230530	26250	-27.39	20220808	17000	12.12	20221012	0.68	Y	011200	5000	24451 억	52259405	N	N	89379	N	N
153	20230705	090233	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19100	-50	5	-0.26	306839720	16072	1.99	19100	19140	19030	24850	13410	19150	19091.57	10.69	0	1000	19470	19310	19120	18960	18770	19390	19040	24452	5720	5000	14550	10	1	489039496	93407	0.93	0.45	12	0.00	20623.00	42300.00	26250	20220808	-27.24	17000	20221012	12.35	24250	-21.24	20230127	17130	11.50	20230530	26250	-27.24	20220808	17000	12.35	20221012	0.68	Y	011200	5000	24451 억	52259405	N	N	89379	N	N
154	20230704	160231	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19150	20	2	0.10	15387596370	804938	73.73	19130	19280	18930	24850	13400	19130	19116.45	10.67	0	33593	19450	19290	19080	18920	18710	19370	19000	24452	5725	5000	14530	10	1	489039496	93651	0.93	0.45	12	0.16	20623.00	42300.00	26250	20220808	-27.05	17000	20221012	12.65	24250	-21.03	20230127	17130	11.79	20230530	26250	-27.05	20220808	17000	12.65	20221012	0.68	Y	011200	5000	24451 억	52157468	N	N	89379	N	N
155	20230704	150230	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19110	-20	5	-0.10	13199203030	690552	63.25	19130	19280	18930	24850	13400	19130	19113.99	10.67	0	54453	19450	19290	19080	18920	18710	19370	19000	24452	5725	5000	14530	10	1	489039496	93455	0.93	0.45	12	0.14	20623.00	42300.00	26250	20220808	-27.20	17000	20221012	12.41	24250	-21.20	20230127	17130	11.56	20230530	26250	-27.20	20220808	17000	12.41	20221012	0.68	Y	011200	5000	24451 억	52157468	N	N	126374	N	N
156	20230704	140232	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19140	10	2	0.05	11097273340	580659	53.19	19130	19280	18930	24850	13400	19130	19111.52	10.67	0	85082	19450	19290	19080	18920	18710	19370	19000	24452	5725	5000	14530	10	1	489039496	93602	0.93	0.45	12	0.12	20623.00	42300.00	26250	20220808	-27.09	17000	20221012	12.59	24250	-21.07	20230127	17130	11.73	20230530	26250	-27.09	20220808	17000	12.59	20221012	0.68	Y	011200	5000	24451 억	52157468	N	N	126374	N	N
157	20230704	130230	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19130	0	3	0.00	9749108340	510278	46.74	19130	19280	18930	24850	13400	19130	19105.48	10.67	0	84237	19450	19290	19080	18920	18710	19370	19000	24452	5725	5000	14530	10	1	489039496	93553	0.93	0.45	12	0.10	20623.00	42300.00	26250	20220808	-27.12	17000	20221012	12.53	24250	-21.11	20230127	17130	11.68	20230530	26250	-27.12	20220808	17000	12.53	20221012	0.68	Y	011200	5000	24451 억	52157468	N	N	126374	N	N
158	20230704	120231	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19180	50	2	0.26	8340501740	436844	40.01	19130	19280	18930	24850	13400	19130	19092.63	10.67	0	102240	19450	19290	19080	18920	18710	19370	19000	24452	5725	5000	14530	10	1	489039496	93798	0.93	0.45	12	0.09	20623.00	42300.00	26250	20220808	-26.93	17000	20221012	12.82	24250	-20.91	20230127	17130	11.97	20230530	26250	-26.93	20220808	17000	12.82	20221012	0.68	Y	011200	5000	24451 억	52157468	N	N	126374	N	N
159	20230704	110228	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19200	70	2	0.37	6197515800	325280	29.80	19130	19210	18930	24850	13400	19130	19052.86	10.67	0	43018	19450	19290	19080	18920	18710	19370	19000	24452	5725	5000	14530	10	1	489039496	93896	0.93	0.45	12	0.07	20623.00	42300.00	26250	20220808	-26.86	17000	20221012	12.94	24250	-20.82	20230127	17130	12.08	20230530	26250	-26.86	20220808	17000	12.94	20221012	0.68	Y	011200	5000	24451 억	52157468	N	N	126374	N	N
160	20230704	100229	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18960	-170	5	-0.89	3679019720	193180	17.70	19130	19200	18930	24850	13400	19130	19044.52	10.67	0	-10131	19450	19290	19080	18920	18710	19370	19000	24452	5725	5000	14530	10	1	489039496	92722	0.92	0.45	12	0.04	20623.00	42300.00	26250	20220808	-27.77	17000	20221012	11.53	24250	-21.81	20230127	17130	10.68	20230530	26250	-27.77	20220808	17000	11.53	20221012	0.68	Y	011200	5000	24451 억	52157468	N	N	126374	N	N
161	20230704	090229	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19090	-40	5	-0.21	609922100	31973	2.93	19130	19130	19020	24850	13400	19130	19076.16	10.67	0	-6901	19450	19290	19080	18920	18710	19370	19000	24452	5725	5000	14530	10	1	489039496	93358	0.93	0.45	12	0.01	20623.00	42300.00	26250	20220808	-27.28	17000	20221012	12.29	24250	-21.28	20230127	17130	11.44	20230530	26250	-27.28	20220808	17000	12.29	20221012	0.68	Y	011200	5000	24451 억	52157468	N	N	126374	N	N
162	20230703	160227	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19130	280	2	1.49	20746784510	1084575	141.22	18880	19240	18870	24500	13200	18850	19128.95	10.61	0	68791	19230	19040	18880	18690	18530	19135	18785	24452	5650	5000	14320	10	1	489039496	93553	0.93	0.45	12	0.22	20623.00	42300.00	26250	20220808	-27.12	17000	20221012	12.53	24250	-21.11	20230127	17130	11.68	20230530	26250	-27.12	20220808	17000	12.53	20221012	0.69	Y	011200	5000	24451 억	51904138	N	N	126374	N	N
163	20230703	150229	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19070	220	2	1.17	18535849120	968827	126.15	18880	19240	18870	24500	13200	18850	19132.26	10.61	0	110518	19230	19040	18880	18690	18530	19135	18785	24452	5650	5000	14320	10	1	489039496	93260	0.92	0.45	12	0.20	20623.00	42300.00	26250	20220808	-27.35	17000	20221012	12.18	24250	-21.36	20230127	17130	11.33	20230530	26250	-27.35	20220808	17000	12.18	20221012	0.69	Y	011200	5000	24451 억	51904138	N	N	92821	N	N
164	20230703	140228	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19130	280	2	1.49	16043270820	838331	109.16	18880	19240	18870	24500	13200	18850	19137.16	10.61	0	176838	19230	19040	18880	18690	18530	19135	18785	24452	5650	5000	14320	10	1	489039496	93553	0.93	0.45	12	0.17	20623.00	42300.00	26250	20220808	-27.12	17000	20221012	12.53	24250	-21.11	20230127	17130	11.68	20230530	26250	-27.12	20220808	17000	12.53	20221012	0.69	Y	011200	5000	24451 억	51904138	N	N	92821	N	N
165	20230703	130227	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19200	350	2	1.86	14061447250	734806	95.68	18880	19240	18870	24500	13200	18850	19136.27	10.61	0	192320	19230	19040	18880	18690	18530	19135	18785	24452	5650	5000	14320	10	1	489039496	93896	0.93	0.45	12	0.15	20623.00	42300.00	26250	20220808	-26.86	17000	20221012	12.94	24250	-20.82	20230127	17130	12.08	20230530	26250	-26.86	20220808	17000	12.94	20221012	0.69	Y	011200	5000	24451 억	51904138	N	N	92821	N	N
166	20230703	120228	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19210	360	2	1.91	12786004880	668361	87.03	18880	19240	18870	24500	13200	18850	19130.39	10.61	0	185096	19230	19040	18880	18690	18530	19135	18785	24452	5650	5000	14320	10	1	489039496	93944	0.93	0.45	12	0.14	20623.00	42300.00	26250	20220808	-26.82	17000	20221012	13.00	24250	-20.78	20230127	17130	12.14	20230530	26250	-26.82	20220808	17000	13.00	20221012	0.69	Y	011200	5000	24451 억	51904138	N	N	92821	N	N
167	20230703	110229	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19160	310	2	1.64	10460545100	547207	71.25	18880	19240	18870	24500	13200	18850	19116.25	10.61	0	165443	19230	19040	18880	18690	18530	19135	18785	24452	5650	5000	14320	10	1	489039496	93700	0.93	0.45	12	0.11	20623.00	42300.00	26250	20220808	-27.01	17000	20221012	12.71	24250	-20.99	20230127	17130	11.85	20230530	26250	-27.01	20220808	17000	12.71	20221012	0.69	Y	011200	5000	24451 억	51904138	N	N	92821	N	N
168	20230703	100225	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19100	250	2	1.33	5764181780	302277	39.36	18880	19170	18870	24500	13200	18850	19069.20	10.61	0	88603	19230	19040	18880	18690	18530	19135	18785	24452	5650	5000	14320	10	1	489039496	93407	0.93	0.45	12	0.06	20623.00	42300.00	26250	20220808	-27.24	17000	20221012	12.35	24250	-21.24	20230127	17130	11.50	20230530	26250	-27.24	20220808	17000	12.35	20221012	0.69	Y	011200	5000	24451 억	51904138	N	N	92821	N	N
169	20230703	090226	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18910	60	2	0.32	336034650	17789	2.32	18880	18990	18870	24500	13200	18850	18890.02	10.61	0	-2739	19230	19040	18880	18690	18530	19135	18785	24452	5650	5000	14320	10	1	489039496	92477	0.92	0.45	12	0.00	20623.00	42300.00	26250	20220808	-27.96	17000	20221012	11.24	24250	-22.02	20230127	17130	10.39	20230530	26250	-27.96	20220808	17000	11.24	20221012	0.69	Y	011200	5000	24451 억	51904138	N	N	92821	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History