KissMeData/047810/price/prices-20230701.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

79 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	20230731	160509	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49200	1000	2	2.07	28620751050	585891	89.11	48200	49300	48050	62600	33750	48200	48849.53	24.97	0	-63754	49300	48750	48050	47500	46800	49025	47775	4874	14425	5000	34700	50	1	97475107	47958	40.49	3.36	12	0.60	1215.00	14648.00	63900	20220907	-23.00	40000	20221013	23.00	61000	-19.34	20230425	41500	18.55	20230316	63900	-23.00	20220907	40000	23.00	20221013	1.24	Y	047810	5000	4873 억	24338650	N	N	61271	N	N
3	20230731	150512	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49150	950	2	1.97	26269716050	538097	81.84	48200	49300	48050	62600	33750	48200	48819.67	24.97	0	-62793	49300	48750	48050	47500	46800	49025	47775	4874	14425	5000	34700	50	1	97475107	47909	40.45	3.36	12	0.55	1215.00	14648.00	63900	20220907	-23.08	40000	20221013	22.88	61000	-19.43	20230425	41500	18.43	20230316	63900	-23.08	20220907	40000	22.88	20221013	1.24	Y	047810	5000	4873 억	24338650	N	N	55089	N	N
4	20230731	140512	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48850	650	2	1.35	22223329650	455690	69.31	48200	49300	48050	62600	33750	48200	48768.53	24.97	0	-43731	49300	48750	48050	47500	46800	49025	47775	4874	14425	5000	34700	50	1	97475107	47617	40.21	3.33	12	0.47	1215.00	14648.00	63900	20220907	-23.55	40000	20221013	22.12	61000	-19.92	20230425	41500	17.71	20230316	63900	-23.55	20220907	40000	22.12	20221013	1.24	Y	047810	5000	4873 억	24338650	N	N	55089	N	N
5	20230731	130513	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48650	450	2	0.93	20367146700	417619	63.52	48200	49300	48050	62600	33750	48200	48769.69	24.97	0	-40635	49300	48750	48050	47500	46800	49025	47775	4874	14425	5000	34700	50	1	97475107	47422	40.04	3.32	12	0.43	1215.00	14648.00	63900	20220907	-23.87	40000	20221013	21.62	61000	-20.25	20230425	41500	17.23	20230316	63900	-23.87	20220907	40000	21.62	20221013	1.24	Y	047810	5000	4873 억	24338650	N	N	55089	N	N
6	20230731	120517	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48900	700	2	1.45	18086499000	370912	56.41	48200	49300	48050	62600	33750	48200	48762.24	24.97	0	-28079	49300	48750	48050	47500	46800	49025	47775	4874	14425	5000	34700	50	1	97475107	47665	40.25	3.34	12	0.38	1215.00	14648.00	63900	20220907	-23.47	40000	20221013	22.25	61000	-19.84	20230425	41500	17.83	20230316	63900	-23.47	20220907	40000	22.25	20221013	1.24	Y	047810	5000	4873 억	24338650	N	N	55089	N	N
7	20230731	110519	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48950	750	2	1.56	15395435500	316018	48.06	48200	49300	48050	62600	33750	48200	48716.96	24.97	0	-22410	49300	48750	48050	47500	46800	49025	47775	4874	14425	5000	34700	50	1	97475107	47714	40.29	3.34	12	0.32	1215.00	14648.00	63900	20220907	-23.40	40000	20221013	22.38	61000	-19.75	20230425	41500	17.95	20230316	63900	-23.40	20220907	40000	22.38	20221013	1.24	Y	047810	5000	4873 억	24338650	N	N	55089	N	N
8	20230731	100519	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49000	800	2	1.66	9950164900	205031	31.18	48200	49050	48050	62600	33750	48200	48530.05	24.97	0	-19030	49300	48750	48050	47500	46800	49025	47775	4874	14425	5000	34700	50	1	97475107	47763	40.33	3.35	12	0.21	1215.00	14648.00	63900	20220907	-23.32	40000	20221013	22.50	61000	-19.67	20230425	41500	18.07	20230316	63900	-23.32	20220907	40000	22.50	20221013	1.24	Y	047810	5000	4873 억	24338650	N	N	55089	N	N
9	20230731	090511	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48350	150	2	0.31	419343850	8697	1.32	48200	48400	48200	62600	33750	48200	48217.07	24.97	0	-3171	49300	48750	48050	47500	46800	49025	47775	4874	14425	5000	34700	50	1	97475107	47129	39.79	3.30	12	0.01	1215.00	14648.00	63900	20220907	-24.33	40000	20221013	20.88	61000	-20.74	20230425	41500	16.51	20230316	63900	-24.33	20220907	40000	20.88	20221013	1.24	Y	047810	5000	4873 억	24338650	N	N	55089	N	N
10	20230728	160513	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48200	50	2	0.10	31427895150	655338	47.01	47700	48600	47350	62500	33750	48150	47956.01	24.99	0	-5809	52716	50432	49216	46932	45716	49825	46325	4874	14375	5000	34660	50	1	97475107	46983	39.67	3.29	12	0.67	1215.00	14648.00	63900	20220907	-24.57	40000	20221013	20.50	61000	-20.98	20230425	41500	16.14	20230316	63900	-24.57	20220907	40000	20.50	20221013	1.20	Y	047810	5000	4873 억	24361957	N	N	54329	N	N
11	20230728	150513	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48050	-100	5	-0.21	29138042700	607774	43.60	47700	48600	47350	62500	33750	48150	47942.23	24.99	0	-11016	52716	50432	49216	46932	45716	49825	46325	4874	14375	5000	34660	50	1	97475107	46837	39.55	3.28	12	0.62	1215.00	14648.00	63900	20220907	-24.80	40000	20221013	20.12	61000	-21.23	20230425	41500	15.78	20230316	63900	-24.80	20220907	40000	20.12	20221013	1.20	Y	047810	5000	4873 억	24361957	N	N	115108	N	N
12	20230728	140511	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48150	0	3	0.00	25801773850	538186	38.60	47700	48600	47350	62500	33750	48150	47942.11	24.99	0	-12772	52716	50432	49216	46932	45716	49825	46325	4874	14375	5000	34660	50	1	97475107	46934	39.63	3.29	12	0.55	1215.00	14648.00	63900	20220907	-24.65	40000	20221013	20.38	61000	-21.07	20230425	41500	16.02	20230316	63900	-24.65	20220907	40000	20.38	20221013	1.20	Y	047810	5000	4873 억	24361957	N	N	115108	N	N
13	20230728	130513	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47950	-200	5	-0.42	23084326400	481561	34.54	47700	48600	47350	62500	33750	48150	47936.45	24.99	0	-14693	52716	50432	49216	46932	45716	49825	46325	4874	14375	5000	34660	50	1	97475107	46739	39.47	3.27	12	0.49	1215.00	14648.00	63900	20220907	-24.96	40000	20221013	19.88	61000	-21.39	20230425	41500	15.54	20230316	63900	-24.96	20220907	40000	19.88	20221013	1.20	Y	047810	5000	4873 억	24361957	N	N	115108	N	N
14	20230728	120510	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48550	400	2	0.83	19581380650	408919	29.33	47700	48550	47350	62500	33750	48150	47885.72	24.99	0	-9494	52716	50432	49216	46932	45716	49825	46325	4874	14375	5000	34660	50	1	97475107	47324	39.96	3.31	12	0.42	1215.00	14648.00	63900	20220907	-24.02	40000	20221013	21.38	61000	-20.41	20230425	41500	16.99	20230316	63900	-24.02	20220907	40000	21.38	20221013	1.20	Y	047810	5000	4873 억	24361957	N	N	115108	N	N
15	20230728	110515	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47950	-200	5	-0.42	16988494600	355255	25.48	47700	48300	47350	62500	33750	48150	47820.56	24.99	0	-17117	52716	50432	49216	46932	45716	49825	46325	4874	14375	5000	34660	50	1	97475107	46739	39.47	3.27	12	0.36	1215.00	14648.00	63900	20220907	-24.96	40000	20221013	19.88	61000	-21.39	20230425	41500	15.54	20230316	63900	-24.96	20220907	40000	19.88	20221013	1.20	Y	047810	5000	4873 억	24361957	N	N	115108	N	N
16	20230728	100510	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47550	-600	5	-1.25	11852550050	247954	17.79	47700	48300	47350	62500	33750	48150	47801.41	24.99	0	-16305	52716	50432	49216	46932	45716	49825	46325	4874	14375	5000	34660	50	1	97475107	46349	39.14	3.25	12	0.25	1215.00	14648.00	63900	20220907	-25.59	40000	20221013	18.88	61000	-22.05	20230425	41500	14.58	20230316	63900	-25.59	20220907	40000	18.88	20221013	1.20	Y	047810	5000	4873 억	24361957	N	N	115108	N	N
17	20230728	090513	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47750	-400	5	-0.83	2112404100	44190	3.17	47700	48300	47600	62500	33750	48150	47802.76	24.99	0	-9242	52716	50432	49216	46932	45716	49825	46325	4874	14375	5000	34660	50	1	97475107	46544	39.30	3.26	12	0.05	1215.00	14648.00	63900	20220907	-25.27	40000	20221013	19.38	61000	-21.72	20230425	41500	15.06	20230316	63900	-25.27	20220907	40000	19.38	20221013	1.20	Y	047810	5000	4873 억	24361957	N	N	115108	N	N
18	20230727	160510	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48150	-1000	5	-2.03	68795166850	1387885	116.05	49550	51500	48000	63800	34450	49150	49570.12	25.16	-234007	-11540	52783	50966	49983	48166	47183	50475	47675	4874	14675	5000	35380	50	1	97475107	46934	39.63	3.29	12	1.42	1215.00	14648.00	63900	20220907	-24.65	40000	20221013	20.38	61000	-21.07	20230425	41500	16.02	20230316	63900	-24.65	20220907	40000	20.38	20221013	1.17	Y	047810	5000	4873 억	24520514	N	N	115108	N	N
19	20230727	150511	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48300	-850	5	-1.73	63476948300	1277387	106.81	49550	51500	48000	63800	34450	49150	49692.81	25.16	-234007	-29491	52783	50966	49983	48166	47183	50475	47675	4874	14675	5000	35380	50	1	97475107	47080	39.75	3.30	12	1.31	1215.00	14648.00	63900	20220907	-24.41	40000	20221013	20.75	61000	-20.82	20230425	41500	16.39	20230316	63900	-24.41	20220907	40000	20.75	20221013	1.17	Y	047810	5000	4873 억	24520514	N	N	134812	N	N
20	20230727	140507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49200	50	2	0.10	52820372300	1057863	88.45	49550	51500	48700	63800	34450	49150	49931.21	25.16	-234007	-14503	52783	50966	49983	48166	47183	50475	47675	4874	14675	5000	35380	50	1	97475107	47958	40.49	3.36	12	1.09	1215.00	14648.00	63900	20220907	-23.00	40000	20221013	23.00	61000	-19.34	20230425	41500	18.55	20230316	63900	-23.00	20220907	40000	23.00	20221013	1.17	Y	047810	5000	4873 억	24520514	N	N	134812	N	N
21	20230727	130508	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48900	-250	5	-0.51	48831295950	976525	81.65	49550	51500	48700	63800	34450	49150	50005.17	25.16	-234007	-22815	52783	50966	49983	48166	47183	50475	47675	4874	14675	5000	35380	50	1	97475107	47665	40.25	3.34	12	1.00	1215.00	14648.00	63900	20220907	-23.47	40000	20221013	22.25	61000	-19.84	20230425	41500	17.83	20230316	63900	-23.47	20220907	40000	22.25	20221013	1.17	Y	047810	5000	4873 억	24520514	N	N	134812	N	N
22	20230727	120510	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49150	0	3	0.00	41291349150	822483	68.77	49550	51500	49100	63800	34450	49150	50203.29	25.16	-234007	11001	52783	50966	49983	48166	47183	50475	47675	4874	14675	5000	35380	50	1	97475107	47909	40.45	3.36	12	0.84	1215.00	14648.00	63900	20220907	-23.08	40000	20221013	22.88	61000	-19.43	20230425	41500	18.43	20230316	63900	-23.08	20220907	40000	22.88	20221013	1.17	Y	047810	5000	4873 억	24520514	N	N	134812	N	N
23	20230727	110509	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49450	300	2	0.61	34847052050	691594	57.83	49550	51500	49350	63800	34450	49150	50386.58	25.16	-234007	53229	52783	50966	49983	48166	47183	50475	47675	4874	14675	5000	35380	50	1	97475107	48201	40.70	3.38	12	0.71	1215.00	14648.00	63900	20220907	-22.61	40000	20221013	23.62	61000	-18.93	20230425	41500	19.16	20230316	63900	-22.61	20220907	40000	23.62	20221013	1.17	Y	047810	5000	4873 억	24520514	N	N	134812	N	N
24	20230727	100508	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49700	550	2	1.12	27087411200	535002	44.73	49550	51500	49550	63800	34450	49150	50630.49	25.16	-234007	98751	52783	50966	49983	48166	47183	50475	47675	4874	14675	5000	35380	50	1	97475107	48445	40.91	3.39	12	0.55	1215.00	14648.00	63900	20220907	-22.22	40000	20221013	24.25	61000	-18.52	20230425	41500	19.76	20230316	63900	-22.22	20220907	40000	24.25	20221013	1.17	Y	047810	5000	4873 억	24520514	N	N	134812	N	N
25	20230727	090509	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50200	1050	2	2.14	3034813150	60729	5.08	49550	50400	49550	63800	34450	49150	49973.09	25.16	-234007	17725	52783	50966	49983	48166	47183	50475	47675	4874	14675	5000	35380	100	1	97475107	48933	41.32	3.43	12	0.06	1215.00	14648.00	63900	20220907	-21.44	40000	20221013	25.50	61000	-17.70	20230425	41500	20.96	20230316	63900	-21.44	20220907	40000	25.50	20221013	1.17	Y	047810	5000	4873 억	24520514	N	N	134812	N	N
26	20230726	160507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49150	-2550	5	-4.93	59344012300	1192168	210.30	51500	51800	49000	67200	36200	51700	49779.05	25.40	0	-196280	52833	52266	51633	51066	50433	52550	51350	4874	15500	5000	37220	50	1	97475107	47909	40.45	3.36	12	1.22	1215.00	14648.00	63900	20220907	-23.08	40000	20221013	22.88	61000	-19.43	20230425	41500	18.43	20230316	63900	-23.08	20220907	40000	22.88	20221013	1.16	Y	047810	5000	4873 억	24754521	N	N	134810	N	N
27	20230726	150510	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49050	-2650	5	-5.13	56150823800	1127202	198.84	51500	51800	49000	67200	36200	51700	49814.34	25.40	0	-205975	52833	52266	51633	51066	50433	52550	51350	4874	15500	5000	37220	50	1	97475107	47812	40.37	3.35	12	1.16	1215.00	14648.00	63900	20220907	-23.24	40000	20221013	22.62	61000	-19.59	20230425	41500	18.19	20230316	63900	-23.24	20220907	40000	22.62	20221013	1.16	Y	047810	5000	4873 억	24754521	N	N	14370	N	N
28	20230726	140508	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49200	-2500	5	-4.84	48723316000	975985	172.16	51500	51800	49050	67200	36200	51700	49922.20	25.40	0	-181833	52833	52266	51633	51066	50433	52550	51350	4874	15500	5000	37220	50	1	97475107	47958	40.49	3.36	12	1.00	1215.00	14648.00	63900	20220907	-23.00	40000	20221013	23.00	61000	-19.34	20230425	41500	18.55	20230316	63900	-23.00	20220907	40000	23.00	20221013	1.16	Y	047810	5000	4873 억	24754521	N	N	14370	N	N
29	20230726	130506	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49250	-2450	5	-4.74	39359341750	785896	138.63	51500	51800	49200	67200	36200	51700	50082.13	25.40	0	-151868	52833	52266	51633	51066	50433	52550	51350	4874	15500	5000	37220	50	1	97475107	48006	40.53	3.36	12	0.81	1215.00	14648.00	63900	20220907	-22.93	40000	20221013	23.12	61000	-19.26	20230425	41500	18.67	20230316	63900	-22.93	20220907	40000	23.12	20221013	1.16	Y	047810	5000	4873 억	24754521	N	N	14370	N	N
30	20230726	120507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50100	-1600	5	-3.09	32132207650	639966	112.89	51500	51800	49300	67200	36200	51700	50209.24	25.40	0	-96624	52833	52266	51633	51066	50433	52550	51350	4874	15500	5000	37220	100	1	97475107	48835	41.23	3.42	12	0.66	1215.00	14648.00	63900	20220907	-21.60	40000	20221013	25.25	61000	-17.87	20230425	41500	20.72	20230316	63900	-21.60	20220907	40000	25.25	20221013	1.16	Y	047810	5000	4873 억	24754521	N	N	14370	N	N
31	20230726	110504	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49800	-1900	5	-3.68	29187494750	580903	102.47	51500	51800	49300	67200	36200	51700	50245.04	25.40	0	-97267	52833	52266	51633	51066	50433	52550	51350	4874	15500	5000	37220	50	1	97475107	48543	40.99	3.40	12	0.60	1215.00	14648.00	63900	20220907	-22.07	40000	20221013	24.50	61000	-18.36	20230425	41500	20.00	20230316	63900	-22.07	20220907	40000	24.50	20221013	1.16	Y	047810	5000	4873 억	24754521	N	N	14370	N	N
32	20230726	100509	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50300	-1400	5	-2.71	15840934800	313021	55.22	51500	51800	50100	67200	36200	51700	50606.62	25.40	0	-68430	52833	52266	51633	51066	50433	52550	51350	4874	15500	5000	37220	100	1	97475107	49030	41.40	3.43	12	0.32	1215.00	14648.00	63900	20220907	-21.28	40000	20221013	25.75	61000	-17.54	20230425	41500	21.20	20230316	63900	-21.28	20220907	40000	25.75	20221013	1.16	Y	047810	5000	4873 억	24754521	N	N	14370	N	N
33	20230726	090504	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51300	-400	5	-0.77	1386939900	26942	4.75	51500	51800	51300	67200	36200	51700	51478.73	25.40	0	-236	52833	52266	51633	51066	50433	52550	51350	4874	15500	5000	37220	100	1	97475107	50005	42.22	3.50	12	0.03	1215.00	14648.00	63900	20220907	-19.72	40000	20221013	28.25	61000	-15.90	20230425	41500	23.61	20230316	63900	-19.72	20220907	40000	28.25	20221013	1.16	Y	047810	5000	4873 억	24754521	N	N	14370	N	N
34	20230725	160503	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51700	400	2	0.78	29202571500	564643	75.20	51000	52200	51000	66600	36000	51300	51718.76	25.37	0	8753	53033	52166	51633	50766	50233	51900	50500	4874	15300	5000	36930	100	1	97475107	50395	42.55	3.53	12	0.58	1215.00	14648.00	63900	20220907	-19.09	40000	20221013	29.25	61000	-15.25	20230425	41500	24.58	20230316	63900	-19.09	20220907	40000	29.25	20221013	1.17	Y	047810	5000	4873 억	24726516	N	N	14370	N	N
35	20230725	150459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	300	2	0.58	27688955900	535355	71.30	51000	52200	51000	66600	36000	51300	51720.79	25.37	0	8589	53033	52166	51633	50766	50233	51900	50500	4874	15300	5000	36930	100	1	97475107	50297	42.47	3.52	12	0.55	1215.00	14648.00	63900	20220907	-19.25	40000	20221013	29.00	61000	-15.41	20230425	41500	24.34	20230316	63900	-19.25	20220907	40000	29.00	20221013	1.17	Y	047810	5000	4873 억	24726516	N	N	23697	N	N
36	20230725	140500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51700	400	2	0.78	23848080500	461012	61.40	51000	52200	51000	66600	36000	51300	51729.91	25.37	0	13837	53033	52166	51633	50766	50233	51900	50500	4874	15300	5000	36930	100	1	97475107	50395	42.55	3.53	12	0.47	1215.00	14648.00	63900	20220907	-19.09	40000	20221013	29.25	61000	-15.25	20230425	41500	24.58	20230316	63900	-19.09	20220907	40000	29.25	20221013	1.17	Y	047810	5000	4873 억	24726516	N	N	23697	N	N
37	20230725	130504	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52100	800	2	1.56	22073030700	426806	56.85	51000	52200	51000	66600	36000	51300	51716.84	25.37	0	16712	53033	52166	51633	50766	50233	51900	50500	4874	15300	5000	36930	100	1	97475107	50785	42.88	3.56	12	0.44	1215.00	14648.00	63900	20220907	-18.47	40000	20221013	30.25	61000	-14.59	20230425	41500	25.54	20230316	63900	-18.47	20220907	40000	30.25	20221013	1.17	Y	047810	5000	4873 억	24726516	N	N	23697	N	N
38	20230725	120504	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52100	800	2	1.56	19330578400	374136	49.83	51000	52200	51000	66600	36000	51300	51667.31	25.37	0	25123	53033	52166	51633	50766	50233	51900	50500	4874	15300	5000	36930	100	1	97475107	50785	42.88	3.56	12	0.38	1215.00	14648.00	63900	20220907	-18.47	40000	20221013	30.25	61000	-14.59	20230425	41500	25.54	20230316	63900	-18.47	20220907	40000	30.25	20221013	1.17	Y	047810	5000	4873 억	24726516	N	N	23697	N	N
39	20230725	110502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51700	400	2	0.78	13294386900	258030	34.37	51000	51900	51000	66600	36000	51300	51522.69	25.37	0	14475	53033	52166	51633	50766	50233	51900	50500	4874	15300	5000	36930	100	1	97475107	50395	42.55	3.53	12	0.26	1215.00	14648.00	63900	20220907	-19.09	40000	20221013	29.25	61000	-15.25	20230425	41500	24.58	20230316	63900	-19.09	20220907	40000	29.25	20221013	1.17	Y	047810	5000	4873 억	24726516	N	N	23697	N	N
40	20230725	100501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51800	500	2	0.97	9811313800	190573	25.38	51000	51900	51000	66600	36000	51300	51483.29	25.37	0	6652	53033	52166	51633	50766	50233	51900	50500	4874	15300	5000	36930	100	1	97475107	50492	42.63	3.54	12	0.20	1215.00	14648.00	63900	20220907	-18.94	40000	20221013	29.50	61000	-15.08	20230425	41500	24.82	20230316	63900	-18.94	20220907	40000	29.50	20221013	1.17	Y	047810	5000	4873 억	24726516	N	N	23697	N	N
41	20230725	090501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51300	0	3	0.00	1350089300	26318	3.51	51000	51600	51000	66600	36000	51300	51299.08	25.37	0	2975	53033	52166	51633	50766	50233	51900	50500	4874	15300	5000	36930	100	1	97475107	50005	42.22	3.50	12	0.03	1215.00	14648.00	63900	20220907	-19.72	40000	20221013	28.25	61000	-15.90	20230425	41500	23.61	20230316	63900	-19.72	20220907	40000	28.25	20221013	1.17	Y	047810	5000	4873 억	24726516	N	N	23697	N	N
42	20230724	160502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51300	-900	5	-1.72	37901368300	736373	152.91	52200	52500	51100	67800	36600	52200	51470.39	25.46	3475	-46998	53333	52766	52033	51466	50733	52850	51550	4874	15600	5000	37580	100	1	97475107	50005	42.22	3.50	12	0.76	1215.00	14648.00	63900	20220907	-19.72	40000	20221013	28.25	61000	-15.90	20230425	41500	23.61	20230316	63900	-19.72	20220907	40000	28.25	20221013	1.17	Y	047810	5000	4873 억	24819078	N	N	23684	N	N
43	20230724	150458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51200	-1000	5	-1.92	35685889800	693134	143.93	52200	52500	51100	67800	36600	52200	51484.82	25.46	3475	-44012	53333	52766	52033	51466	50733	52850	51550	4874	15600	5000	37580	100	1	97475107	49907	42.14	3.50	12	0.71	1215.00	14648.00	63900	20220907	-19.87	40000	20221013	28.00	61000	-16.07	20230425	41500	23.37	20230316	63900	-19.87	20220907	40000	28.00	20221013	1.17	Y	047810	5000	4873 억	24819078	N	N	25844	N	N
44	20230724	140458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51300	-900	5	-1.72	33584226900	652119	135.41	52200	52500	51100	67800	36600	52200	51500.14	25.46	3475	-42957	53333	52766	52033	51466	50733	52850	51550	4874	15600	5000	37580	100	1	97475107	50005	42.22	3.50	12	0.67	1215.00	14648.00	63900	20220907	-19.72	40000	20221013	28.25	61000	-15.90	20230425	41500	23.61	20230316	63900	-19.72	20220907	40000	28.25	20221013	1.17	Y	047810	5000	4873 억	24819078	N	N	25844	N	N
45	20230724	130459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51200	-1000	5	-1.92	27083093700	525041	109.02	52200	52500	51100	67800	36600	52200	51582.80	25.46	3475	-26467	53333	52766	52033	51466	50733	52850	51550	4874	15600	5000	37580	100	1	97475107	49907	42.14	3.50	12	0.54	1215.00	14648.00	63900	20220907	-19.87	40000	20221013	28.00	61000	-16.07	20230425	41500	23.37	20230316	63900	-19.87	20220907	40000	28.00	20221013	1.17	Y	047810	5000	4873 억	24819078	N	N	25844	N	N
46	20230724	120459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	-600	5	-1.15	23070777700	446884	92.80	52200	52500	51100	67800	36600	52200	51625.86	25.46	3475	-13802	53333	52766	52033	51466	50733	52850	51550	4874	15600	5000	37580	100	1	97475107	50297	42.47	3.52	12	0.46	1215.00	14648.00	63900	20220907	-19.25	40000	20221013	29.00	61000	-15.41	20230425	41500	24.34	20230316	63900	-19.25	20220907	40000	29.00	20221013	1.17	Y	047810	5000	4873 억	24819078	N	N	25844	N	N
47	20230724	110502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52000	-200	5	-0.38	19250869500	373160	77.49	52200	52500	51100	67800	36600	52200	51588.76	25.46	3475	-27099	53333	52766	52033	51466	50733	52850	51550	4874	15600	5000	37580	100	1	97475107	50687	42.80	3.55	12	0.38	1215.00	14648.00	63900	20220907	-18.62	40000	20221013	30.00	61000	-14.75	20230425	41500	25.30	20230316	63900	-18.62	20220907	40000	30.00	20221013	1.17	Y	047810	5000	4873 억	24819078	N	N	25844	N	N
48	20230724	100457	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51600	-600	5	-1.15	13439940100	260675	54.13	52200	52500	51100	67800	36600	52200	51558.19	25.46	3475	-30400	53333	52766	52033	51466	50733	52850	51550	4874	15600	5000	37580	100	1	97475107	50297	42.47	3.52	12	0.27	1215.00	14648.00	63900	20220907	-19.25	40000	20221013	29.00	61000	-15.41	20230425	41500	24.34	20230316	63900	-19.25	20220907	40000	29.00	20221013	1.17	Y	047810	5000	4873 억	24819078	N	N	25844	N	N
49	20230724	090500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51500	-700	5	-1.34	2143079700	41297	8.58	52200	52500	51500	67800	36600	52200	51894.22	25.46	3475	-12831	53333	52766	52033	51466	50733	52850	51550	4874	15600	5000	37580	100	1	97475107	50200	42.39	3.52	12	0.04	1215.00	14648.00	63900	20220907	-19.41	40000	20221013	28.75	61000	-15.57	20230425	41500	24.10	20230316	63900	-19.41	20220907	40000	28.75	20221013	1.17	Y	047810	5000	4873 억	24819078	N	N	25844	N	N
50	20230721	160455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52200	-200	5	-0.38	24875179200	478333	134.11	52200	52600	51300	68100	36700	52400	52003.66	25.43	218	14793	53200	52800	52300	51900	51400	53000	52100	4874	15700	5000	37720	100	1	97475107	50882	42.96	3.56	12	0.49	1215.00	14648.00	63900	20220907	-18.31	40000	20221013	30.50	61000	-14.43	20230425	41500	25.78	20230316	63900	-18.31	20220907	40000	30.50	20221013	1.13	Y	047810	5000	4873 억	24784787	N	N	25844	N	N
51	20230721	150458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52200	-200	5	-0.38	22279952000	428622	120.18	52200	52600	51300	68100	36700	52400	51980.39	25.43	218	2131	53200	52800	52300	51900	51400	53000	52100	4874	15700	5000	37720	100	1	97475107	50882	42.96	3.56	12	0.44	1215.00	14648.00	63900	20220907	-18.31	40000	20221013	30.50	61000	-14.43	20230425	41500	25.78	20230316	63900	-18.31	20220907	40000	30.50	20221013	1.13	Y	047810	5000	4873 억	24784787	N	N	18880	N	N
52	20230721	140455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52100	-300	5	-0.57	19890821600	382823	107.33	52200	52600	51300	68100	36700	52400	51958.24	25.43	218	-3384	53200	52800	52300	51900	51400	53000	52100	4874	15700	5000	37720	100	1	97475107	50785	42.88	3.56	12	0.39	1215.00	14648.00	63900	20220907	-18.47	40000	20221013	30.25	61000	-14.59	20230425	41500	25.54	20230316	63900	-18.47	20220907	40000	30.25	20221013	1.13	Y	047810	5000	4873 억	24784787	N	N	18880	N	N
53	20230721	130457	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52100	-300	5	-0.57	17710458700	340995	95.61	52200	52600	51300	68100	36700	52400	51937.55	25.43	218	-6409	53200	52800	52300	51900	51400	53000	52100	4874	15700	5000	37720	100	1	97475107	50785	42.88	3.56	12	0.35	1215.00	14648.00	63900	20220907	-18.47	40000	20221013	30.25	61000	-14.59	20230425	41500	25.54	20230316	63900	-18.47	20220907	40000	30.25	20221013	1.13	Y	047810	5000	4873 억	24784787	N	N	18880	N	N
54	20230721	120501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52500	100	2	0.19	15643989900	301542	84.55	52200	52500	51300	68100	36700	52400	51879.92	25.43	218	-9379	53200	52800	52300	51900	51400	53000	52100	4874	15700	5000	37720	100	1	97475107	51174	43.21	3.58	12	0.31	1215.00	14648.00	63900	20220907	-17.84	40000	20221013	31.25	61000	-13.93	20230425	41500	26.51	20230316	63900	-17.84	20220907	40000	31.25	20221013	1.13	Y	047810	5000	4873 억	24784787	N	N	18880	N	N
55	20230721	110459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52200	-200	5	-0.38	13277902200	256296	71.86	52200	52400	51300	68100	36700	52400	51806.84	25.43	218	-16668	53200	52800	52300	51900	51400	53000	52100	4874	15700	5000	37720	100	1	97475107	50882	42.96	3.56	12	0.26	1215.00	14648.00	63900	20220907	-18.31	40000	20221013	30.50	61000	-14.43	20230425	41500	25.78	20230316	63900	-18.31	20220907	40000	30.50	20221013	1.13	Y	047810	5000	4873 억	24784787	N	N	18880	N	N
56	20230721	100458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52100	-300	5	-0.57	10424624500	201564	56.51	52200	52300	51300	68100	36700	52400	51718.58	25.43	218	-30335	53200	52800	52300	51900	51400	53000	52100	4874	15700	5000	37720	100	1	97475107	50785	42.88	3.56	12	0.21	1215.00	14648.00	63900	20220907	-18.47	40000	20221013	30.25	61000	-14.59	20230425	41500	25.54	20230316	63900	-18.47	20220907	40000	30.25	20221013	1.13	Y	047810	5000	4873 억	24784787	N	N	18880	N	N
57	20230721	090500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52100	-300	5	-0.57	943080300	18121	5.08	52200	52300	51900	68100	36700	52400	52042.93	25.43	218	-7049	53200	52800	52300	51900	51400	53000	52100	4874	15700	5000	37720	100	1	97475107	50785	42.88	3.56	12	0.02	1215.00	14648.00	63900	20220907	-18.47	40000	20221013	30.25	61000	-14.59	20230425	41500	25.54	20230316	63900	-18.47	20220907	40000	30.25	20221013	1.13	Y	047810	5000	4873 억	24784787	N	N	18880	N	N
58	20230720	160455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52400	100	2	0.19	18508677400	353798	59.87	52100	52700	51800	67900	36700	52300	52314.19	25.43	0	-3025	53966	53132	52666	51832	51366	52900	51600	4874	15600	5000	37650	100	1	97475107	51077	43.13	3.58	12	0.36	1215.00	14648.00	63900	20220907	-18.00	40000	20221013	31.00	61000	-14.10	20230425	41500	26.27	20230316	63900	-18.00	20220907	40000	31.00	20221013	1.11	Y	047810	5000	4873 억	24784594	N	N	18880	N	N
59	20230720	150454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52500	200	2	0.38	16735258300	319961	54.15	52100	52700	51800	67900	36700	52300	52304.06	25.43	0	-7227	53966	53132	52666	51832	51366	52900	51600	4874	15600	5000	37650	100	1	97475107	51174	43.21	3.58	12	0.33	1215.00	14648.00	63900	20220907	-17.84	40000	20221013	31.25	61000	-13.93	20230425	41500	26.51	20230316	63900	-17.84	20220907	40000	31.25	20221013	1.11	Y	047810	5000	4873 억	24784594	N	N	42959	N	N
60	20230720	140453	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52300	0	3	0.00	15193122300	290516	49.16	52100	52700	51800	67900	36700	52300	52297.02	25.43	0	-6430	53966	53132	52666	51832	51366	52900	51600	4874	15600	5000	37650	100	1	97475107	50979	43.05	3.57	12	0.30	1215.00	14648.00	63900	20220907	-18.15	40000	20221013	30.75	61000	-14.26	20230425	41500	26.02	20230316	63900	-18.15	20220907	40000	30.75	20221013	1.11	Y	047810	5000	4873 억	24784594	N	N	42959	N	N
61	20230720	130453	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52400	100	2	0.19	13388577600	256037	43.33	52100	52700	51800	67900	36700	52300	52291.57	25.43	0	3394	53966	53132	52666	51832	51366	52900	51600	4874	15600	5000	37650	100	1	97475107	51077	43.13	3.58	12	0.26	1215.00	14648.00	63900	20220907	-18.00	40000	20221013	31.00	61000	-14.10	20230425	41500	26.27	20230316	63900	-18.00	20220907	40000	31.00	20221013	1.11	Y	047810	5000	4873 억	24784594	N	N	42959	N	N
62	20230720	120459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52500	200	2	0.38	12184483500	233063	39.44	52100	52700	51800	67900	36700	52300	52279.77	25.43	0	3821	53966	53132	52666	51832	51366	52900	51600	4874	15600	5000	37650	100	1	97475107	51174	43.21	3.58	12	0.24	1215.00	14648.00	63900	20220907	-17.84	40000	20221013	31.25	61000	-13.93	20230425	41500	26.51	20230316	63900	-17.84	20220907	40000	31.25	20221013	1.11	Y	047810	5000	4873 억	24784594	N	N	42959	N	N
63	20230720	110456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52500	200	2	0.38	10287530400	196851	33.31	52100	52700	51800	67900	36700	52300	52260.46	25.43	0	4242	53966	53132	52666	51832	51366	52900	51600	4874	15600	5000	37650	100	1	97475107	51174	43.21	3.58	12	0.20	1215.00	14648.00	63900	20220907	-17.84	40000	20221013	31.25	61000	-13.93	20230425	41500	26.51	20230316	63900	-17.84	20220907	40000	31.25	20221013	1.11	Y	047810	5000	4873 억	24784594	N	N	42959	N	N
64	20230720	100452	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52100	-200	5	-0.38	7252762100	139026	23.53	52100	52500	51800	67900	36700	52300	52168.22	25.43	0	-4429	53966	53132	52666	51832	51366	52900	51600	4874	15600	5000	37650	100	1	97475107	50785	42.88	3.56	12	0.14	1215.00	14648.00	63900	20220907	-18.47	40000	20221013	30.25	61000	-14.59	20230425	41500	25.54	20230316	63900	-18.47	20220907	40000	30.25	20221013	1.11	Y	047810	5000	4873 억	24784594	N	N	42959	N	N
65	20230720	090452	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52000	-300	5	-0.57	1871185800	35948	6.08	52100	52300	51800	67900	36700	52300	52051.35	25.43	0	-3777	53966	53132	52666	51832	51366	52900	51600	4874	15600	5000	37650	100	1	97475107	50687	42.80	3.55	12	0.04	1215.00	14648.00	63900	20220907	-18.62	40000	20221013	30.00	61000	-14.75	20230425	41500	25.30	20230316	63900	-18.62	20220907	40000	30.00	20221013	1.11	Y	047810	5000	4873 억	24784594	N	N	42959	N	N
66	20230719	160502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52300	-300	5	-0.57	30960828000	588431	126.98	52600	53500	52200	68300	36900	52600	52616.24	25.51	0	-71086	53533	53066	52633	52166	51733	52850	51950	4874	15700	5000	37870	100	1	97475107	50979	43.05	3.57	12	0.60	1215.00	14648.00	63900	20220907	-18.15	40000	20221013	30.75	61000	-14.26	20230425	41500	26.02	20230316	63900	-18.15	20220907	40000	30.75	20221013	1.09	Y	047810	5000	4873 억	24866716	N	N	42957	N	N
67	20230719	150500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52400	-200	5	-0.38	29250800200	555760	119.93	52600	53500	52200	68300	36900	52600	52632.07	25.51	0	-72893	53533	53066	52633	52166	51733	52850	51950	4874	15700	5000	37870	100	1	97475107	51077	43.13	3.58	12	0.57	1215.00	14648.00	63900	20220907	-18.00	40000	20221013	31.00	61000	-14.10	20230425	41500	26.27	20230316	63900	-18.00	20220907	40000	31.00	20221013	1.09	Y	047810	5000	4873 억	24866716	N	N	28015	N	N
68	20230719	140501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52400	-200	5	-0.38	25979375500	493235	106.44	52600	53500	52200	68300	36900	52600	52671.40	25.51	0	-65874	53533	53066	52633	52166	51733	52850	51950	4874	15700	5000	37870	100	1	97475107	51077	43.13	3.58	12	0.51	1215.00	14648.00	63900	20220907	-18.00	40000	20221013	31.00	61000	-14.10	20230425	41500	26.27	20230316	63900	-18.00	20220907	40000	31.00	20221013	1.09	Y	047810	5000	4873 억	24866716	N	N	28015	N	N
69	20230719	130456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52400	-200	5	-0.38	22896027900	434261	93.71	52600	53500	52200	68300	36900	52600	52724.12	25.51	0	-54827	53533	53066	52633	52166	51733	52850	51950	4874	15700	5000	37870	100	1	97475107	51077	43.13	3.58	12	0.45	1215.00	14648.00	63900	20220907	-18.00	40000	20221013	31.00	61000	-14.10	20230425	41500	26.27	20230316	63900	-18.00	20220907	40000	31.00	20221013	1.09	Y	047810	5000	4873 억	24866716	N	N	28015	N	N
70	20230719	120500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52300	-300	5	-0.57	19799088100	375110	80.95	52600	53500	52300	68300	36900	52600	52782.09	25.51	0	-50770	53533	53066	52633	52166	51733	52850	51950	4874	15700	5000	37870	100	1	97475107	50979	43.05	3.57	12	0.38	1215.00	14648.00	63900	20220907	-18.15	40000	20221013	30.75	61000	-14.26	20230425	41500	26.02	20230316	63900	-18.15	20220907	40000	30.75	20221013	1.09	Y	047810	5000	4873 억	24866716	N	N	28015	N	N
71	20230719	110501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52600	0	3	0.00	15707094500	297024	64.10	52600	53500	52400	68300	36900	52600	52881.57	25.51	0	-27649	53533	53066	52633	52166	51733	52850	51950	4874	15700	5000	37870	100	1	97475107	51272	43.29	3.59	12	0.30	1215.00	14648.00	63900	20220907	-17.68	40000	20221013	31.50	61000	-13.77	20230425	41500	26.75	20230316	63900	-17.68	20220907	40000	31.50	20221013	1.09	Y	047810	5000	4873 억	24866716	N	N	28015	N	N
72	20230719	100458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53000	400	2	0.76	11342748200	214491	46.29	52600	53500	52400	68300	36900	52600	52882.17	25.51	0	-20314	53533	53066	52633	52166	51733	52850	51950	4874	15700	5000	37870	100	1	97475107	51662	43.62	3.62	12	0.22	1215.00	14648.00	63900	20220907	-17.06	40000	20221013	32.50	61000	-13.11	20230425	41500	27.71	20230316	63900	-17.06	20220907	40000	32.50	20221013	1.09	Y	047810	5000	4873 억	24866716	N	N	28015	N	N
73	20230719	090458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53000	400	2	0.76	3020144100	56889	12.28	52600	53500	52600	68300	36900	52600	53088.42	25.51	0	139	53533	53066	52633	52166	51733	52850	51950	4874	15700	5000	37870	100	1	97475107	51662	43.62	3.62	12	0.06	1215.00	14648.00	63900	20220907	-17.06	40000	20221013	32.50	61000	-13.11	20230425	41500	27.71	20230316	63900	-17.06	20220907	40000	32.50	20221013	1.09	Y	047810	5000	4873 억	24866716	N	N	28015	N	N
74	20230718	160457	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52600	100	2	0.19	24296659900	460731	53.59	52700	53100	52200	68200	36800	52500	52735.82	25.50	0	4399	54033	53266	52733	51966	51433	53000	51700	4874	15700	5000	37800	100	1	97475107	51272	43.29	3.59	12	0.47	1215.00	14648.00	63900	20220907	-17.68	40000	20221013	31.50	61000	-13.77	20230425	41500	26.75	20230316	63900	-17.68	20220907	40000	31.50	20221013	1.16	Y	047810	5000	4873 억	24856895	N	N	28014	N	N
75	20230718	150457	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52700	200	2	0.38	22448932700	425601	49.51	52700	53100	52200	68200	36800	52500	52746.54	25.50	0	687	54033	53266	52733	51966	51433	53000	51700	4874	15700	5000	37800	100	1	97475107	51369	43.37	3.60	12	0.44	1215.00	14648.00	63900	20220907	-17.53	40000	20221013	31.75	61000	-13.61	20230425	41500	26.99	20230316	63900	-17.53	20220907	40000	31.75	20221013	1.16	Y	047810	5000	4873 억	24856895	N	N	75181	N	N
76	20230718	140455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52600	100	2	0.19	19477402800	369128	42.94	52700	53100	52200	68200	36800	52500	52766.13	25.50	0	3878	54033	53266	52733	51966	51433	53000	51700	4874	15700	5000	37800	100	1	97475107	51272	43.29	3.59	12	0.38	1215.00	14648.00	63900	20220907	-17.68	40000	20221013	31.50	61000	-13.77	20230425	41500	26.75	20230316	63900	-17.68	20220907	40000	31.50	20221013	1.16	Y	047810	5000	4873 억	24856895	N	N	75181	N	N
77	20230718	130455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52800	300	2	0.57	16951213900	321160	37.36	52700	53100	52200	68200	36800	52500	52781.39	25.50	0	11370	54033	53266	52733	51966	51433	53000	51700	4874	15700	5000	37800	100	1	97475107	51467	43.46	3.60	12	0.33	1215.00	14648.00	63900	20220907	-17.37	40000	20221013	32.00	61000	-13.44	20230425	41500	27.23	20230316	63900	-17.37	20220907	40000	32.00	20221013	1.16	Y	047810	5000	4873 억	24856895	N	N	75181	N	N
78	20230718	120457	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52700	200	2	0.38	14968373500	283559	32.98	52700	53100	52200	68200	36800	52500	52787.71	25.50	0	8303	54033	53266	52733	51966	51433	53000	51700	4874	15700	5000	37800	100	1	97475107	51369	43.37	3.60	12	0.29	1215.00	14648.00	63900	20220907	-17.53	40000	20221013	31.75	61000	-13.61	20230425	41500	26.99	20230316	63900	-17.53	20220907	40000	31.75	20221013	1.16	Y	047810	5000	4873 억	24856895	N	N	75181	N	N
79	20230718	110459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52700	200	2	0.38	12473499200	236309	27.49	52700	53100	52200	68200	36800	52500	52784.94	25.50	0	11717	54033	53266	52733	51966	51433	53000	51700	4874	15700	5000	37800	100	1	97475107	51369	43.37	3.60	12	0.24	1215.00	14648.00	63900	20220907	-17.53	40000	20221013	31.75	61000	-13.61	20230425	41500	26.99	20230316	63900	-17.53	20220907	40000	31.75	20221013	1.16	Y	047810	5000	4873 억	24856895	N	N	75181	N	N
80	20230718	100454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52800	300	2	0.57	7382722600	140052	16.29	52700	53000	52200	68200	36800	52500	52714.46	25.50	0	12876	54033	53266	52733	51966	51433	53000	51700	4874	15700	5000	37800	100	1	97475107	51467	43.46	3.60	12	0.14	1215.00	14648.00	63900	20220907	-17.37	40000	20221013	32.00	61000	-13.44	20230425	41500	27.23	20230316	63900	-17.37	20220907	40000	32.00	20221013	1.16	Y	047810	5000	4873 억	24856895	N	N	75181	N	N
81	20230718	090455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52800	300	2	0.57	1238016600	23471	2.73	52700	53000	52200	68200	36800	52500	52748.78	25.50	0	6024	54033	53266	52733	51966	51433	53000	51700	4874	15700	5000	37800	100	1	97475107	51467	43.46	3.60	12	0.02	1215.00	14648.00	63900	20220907	-17.37	40000	20221013	32.00	61000	-13.44	20230425	41500	27.23	20230316	63900	-17.37	20220907	40000	32.00	20221013	1.16	Y	047810	5000	4873 억	24856895	N	N	75181	N	N
82	20230717	160455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52500	-1400	5	-2.60	44998877200	855608	136.98	53400	53500	52200	70000	37800	53900	52593.00	25.65	0	-164874	55566	54732	54166	53332	52766	54450	53050	4874	16100	5000	38800	100	1	97475107	51174	43.21	3.58	12	0.88	1215.00	14648.00	63900	20220907	-17.84	40000	20221013	31.25	61000	-13.93	20230425	41500	26.51	20230316	63900	-17.84	20220907	40000	31.25	20221013	1.12	Y	047810	5000	4873 억	25002815	N	N	75179	N	N
83	20230717	150452	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52600	-1300	5	-2.41	42984591700	817261	130.84	53400	53500	52200	70000	37800	53900	52595.88	25.65	0	-167173	55566	54732	54166	53332	52766	54450	53050	4874	16100	5000	38800	100	1	97475107	51272	43.29	3.59	12	0.84	1215.00	14648.00	63900	20220907	-17.68	40000	20221013	31.50	61000	-13.77	20230425	41500	26.75	20230316	63900	-17.68	20220907	40000	31.50	20221013	1.12	Y	047810	5000	4873 억	25002815	N	N	17129	N	N
84	20230717	140454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52600	-1300	5	-2.41	39597161800	752886	120.53	53400	53500	52200	70000	37800	53900	52593.80	25.65	0	-160498	55566	54732	54166	53332	52766	54450	53050	4874	16100	5000	38800	100	1	97475107	51272	43.29	3.59	12	0.77	1215.00	14648.00	63900	20220907	-17.68	40000	20221013	31.50	61000	-13.77	20230425	41500	26.75	20230316	63900	-17.68	20220907	40000	31.50	20221013	1.12	Y	047810	5000	4873 억	25002815	N	N	17129	N	N
85	20230717	130451	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52300	-1600	5	-2.97	36145684700	686954	109.98	53400	53500	52200	70000	37800	53900	52617.29	25.65	0	-146876	55566	54732	54166	53332	52766	54450	53050	4874	16100	5000	38800	100	1	97475107	50979	43.05	3.57	12	0.70	1215.00	14648.00	63900	20220907	-18.15	40000	20221013	30.75	61000	-14.26	20230425	41500	26.02	20230316	63900	-18.15	20220907	40000	30.75	20221013	1.12	Y	047810	5000	4873 억	25002815	N	N	17129	N	N
86	20230717	120456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52400	-1500	5	-2.78	29712124900	563904	90.28	53400	53500	52200	70000	37800	53900	52690.00	25.65	0	-119154	55566	54732	54166	53332	52766	54450	53050	4874	16100	5000	38800	100	1	97475107	51077	43.13	3.58	12	0.58	1215.00	14648.00	63900	20220907	-18.00	40000	20221013	31.00	61000	-14.10	20230425	41500	26.27	20230316	63900	-18.00	20220907	40000	31.00	20221013	1.12	Y	047810	5000	4873 억	25002815	N	N	17129	N	N
87	20230717	110451	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52700	-1200	5	-2.23	21428835800	405984	64.99	53400	53500	52500	70000	37800	53900	52782.41	25.65	0	-95690	55566	54732	54166	53332	52766	54450	53050	4874	16100	5000	38800	100	1	97475107	51369	43.37	3.60	12	0.42	1215.00	14648.00	63900	20220907	-17.53	40000	20221013	31.75	61000	-13.61	20230425	41500	26.99	20230316	63900	-17.53	20220907	40000	31.75	20221013	1.12	Y	047810	5000	4873 억	25002815	N	N	17129	N	N
88	20230717	100452	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52700	-1200	5	-2.23	16119736300	305127	48.85	53400	53500	52500	70000	37800	53900	52829.52	25.65	0	-68549	55566	54732	54166	53332	52766	54450	53050	4874	16100	5000	38800	100	1	97475107	51369	43.37	3.60	12	0.31	1215.00	14648.00	63900	20220907	-17.53	40000	20221013	31.75	61000	-13.61	20230425	41500	26.99	20230316	63900	-17.53	20220907	40000	31.75	20221013	1.12	Y	047810	5000	4873 억	25002815	N	N	17129	N	N
89	20230717	090451	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52900	-1000	5	-1.86	3989550100	75254	12.05	53400	53500	52500	70000	37800	53900	53014.21	25.65	0	-16695	55566	54732	54166	53332	52766	54450	53050	4874	16100	5000	38800	100	1	97475107	51564	43.54	3.61	12	0.08	1215.00	14648.00	63900	20220907	-17.21	40000	20221013	32.25	61000	-13.28	20230425	41500	27.47	20230316	63900	-17.21	20220907	40000	32.25	20221013	1.12	Y	047810	5000	4873 억	25002815	N	N	17129	N	N
90	20230714	160450	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53900	-600	5	-1.10	33563878900	619283	76.10	54700	55000	53600	70800	38200	54500	54198.23	25.78	0	-17499	55566	55032	54566	54032	53566	54800	53800	4874	16300	5000	39240	100	1	97475107	52539	44.36	3.68	12	0.64	1215.00	14648.00	63900	20220907	-15.65	40000	20221013	34.75	61000	-11.64	20230425	41500	29.88	20230316	63900	-15.65	20220907	40000	34.75	20221013	1.10	Y	047810	5000	4873 억	25128133	N	N	17129	N	N
91	20230714	150453	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53800	-700	5	-1.28	30439077200	561231	68.97	54700	55000	53600	70800	38200	54500	54236.27	25.78	0	-17547	55566	55032	54566	54032	53566	54800	53800	4874	16300	5000	39240	100	1	97475107	52442	44.28	3.67	12	0.58	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.10	Y	047810	5000	4873 억	25128133	N	N	11151	N	N
92	20230714	140455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54100	-400	5	-0.73	24020753200	442098	54.33	54700	55000	53700	70800	38200	54500	54333.55	25.78	0	-7194	55566	55032	54566	54032	53566	54800	53800	4874	16300	5000	39240	100	1	97475107	52734	44.53	3.69	12	0.45	1215.00	14648.00	63900	20220907	-15.34	40000	20221013	35.25	61000	-11.31	20230425	41500	30.36	20230316	63900	-15.34	20220907	40000	35.25	20221013	1.10	Y	047810	5000	4873 억	25128133	N	N	11151	N	N
93	20230714	130449	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54300	-200	5	-0.37	21363747100	393017	48.30	54700	55000	53700	70800	38200	54500	54358.33	25.78	0	6021	55566	55032	54566	54032	53566	54800	53800	4874	16300	5000	39240	100	1	97475107	52929	44.69	3.71	12	0.40	1215.00	14648.00	63900	20220907	-15.02	40000	20221013	35.75	61000	-10.98	20230425	41500	30.84	20230316	63900	-15.02	20220907	40000	35.75	20221013	1.10	Y	047810	5000	4873 억	25128133	N	N	11151	N	N
94	20230714	120450	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54400	-100	5	-0.18	19243499000	353953	43.50	54700	55000	53700	70800	38200	54500	54367.38	25.78	0	9686	55566	55032	54566	54032	53566	54800	53800	4874	16300	5000	39240	100	1	97475107	53026	44.77	3.71	12	0.36	1215.00	14648.00	63900	20220907	-14.87	40000	20221013	36.00	61000	-10.82	20230425	41500	31.08	20230316	63900	-14.87	20220907	40000	36.00	20221013	1.10	Y	047810	5000	4873 억	25128133	N	N	11151	N	N
95	20230714	110452	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54200	-300	5	-0.55	16751418600	308012	37.85	54700	55000	53700	70800	38200	54500	54385.60	25.78	0	7131	55566	55032	54566	54032	53566	54800	53800	4874	16300	5000	39240	100	1	97475107	52832	44.61	3.70	12	0.32	1215.00	14648.00	63900	20220907	-15.18	40000	20221013	35.50	61000	-11.15	20230425	41500	30.60	20230316	63900	-15.18	20220907	40000	35.50	20221013	1.10	Y	047810	5000	4873 억	25128133	N	N	11151	N	N
96	20230714	100455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	55000	500	2	0.92	11640955000	214085	26.31	54700	55000	53700	70800	38200	54500	54375.39	25.78	0	12988	55566	55032	54566	54032	53566	54800	53800	4874	16300	5000	39240	100	1	97475107	53611	45.27	3.75	12	0.22	1215.00	14648.00	63900	20220907	-13.93	40000	20221013	37.50	61000	-9.84	20230425	41500	32.53	20230316	63900	-13.93	20220907	40000	37.50	20221013	1.10	Y	047810	5000	4873 억	25128133	N	N	11151	N	N
97	20230714	090451	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54500	0	3	0.00	1493043600	27326	3.36	54700	54900	54300	70800	38200	54500	54638.21	25.78	0	3627	55566	55032	54566	54032	53566	54800	53800	4874	16300	5000	39240	100	1	97475107	53124	44.86	3.72	12	0.03	1215.00	14648.00	63900	20220907	-14.71	40000	20221013	36.25	61000	-10.66	20230425	41500	31.33	20230316	63900	-14.71	20220907	40000	36.25	20221013	1.10	Y	047810	5000	4873 억	25128133	N	N	11151	N	N
98	20230713	160450	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54500	-700	5	-1.27	44025972500	807111	142.97	55100	55100	54100	71700	38700	55200	54547.62	25.87	3120	-72899	56466	55832	55266	54632	54066	55550	54350	4874	16500	5000	39740	100	1	97475107	53124	44.86	3.72	12	0.83	1215.00	14648.00	63900	20220907	-14.71	40000	20221013	36.25	61000	-10.66	20230425	41500	31.33	20230316	63900	-14.71	20220907	40000	36.25	20221013	1.12	Y	047810	5000	4873 억	25221372	N	N	11151	N	N
99	20230713	150446	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54700	-500	5	-0.91	36618433600	671310	118.92	55100	55100	54100	71700	38700	55200	54547.60	25.87	3120	-84597	56466	55832	55266	54632	54066	55550	54350	4874	16500	5000	39740	100	1	97475107	53319	45.02	3.73	12	0.69	1215.00	14648.00	63900	20220907	-14.40	40000	20221013	36.75	61000	-10.33	20230425	41500	31.81	20230316	63900	-14.40	20220907	40000	36.75	20221013	1.12	Y	047810	5000	4873 억	25221372	N	N	10707	N	N
100	20230713	140446	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54300	-900	5	-1.63	32624160400	597975	105.93	55100	55100	54100	71700	38700	55200	54557.60	25.87	3120	-72517	56466	55832	55266	54632	54066	55550	54350	4874	16500	5000	39740	100	1	97475107	52929	44.69	3.71	12	0.61	1215.00	14648.00	63900	20220907	-15.02	40000	20221013	35.75	61000	-10.98	20230425	41500	30.84	20230316	63900	-15.02	20220907	40000	35.75	20221013	1.12	Y	047810	5000	4873 억	25221372	N	N	10707	N	N
101	20230713	130448	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54600	-600	5	-1.09	28559485300	523185	92.68	55100	55100	54100	71700	38700	55200	54587.59	25.87	3120	-59082	56466	55832	55266	54632	54066	55550	54350	4874	16500	5000	39740	100	1	97475107	53221	44.94	3.73	12	0.54	1215.00	14648.00	63900	20220907	-14.55	40000	20221013	36.50	61000	-10.49	20230425	41500	31.57	20230316	63900	-14.55	20220907	40000	36.50	20221013	1.12	Y	047810	5000	4873 억	25221372	N	N	10707	N	N
102	20230713	120445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54400	-800	5	-1.45	25601398200	468866	83.06	55100	55100	54100	71700	38700	55200	54602.64	25.87	3120	-55367	56466	55832	55266	54632	54066	55550	54350	4874	16500	5000	39740	100	1	97475107	53026	44.77	3.71	12	0.48	1215.00	14648.00	63900	20220907	-14.87	40000	20221013	36.00	61000	-10.82	20230425	41500	31.08	20230316	63900	-14.87	20220907	40000	36.00	20221013	1.12	Y	047810	5000	4873 억	25221372	N	N	10707	N	N
103	20230713	110449	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54700	-500	5	-0.91	21316691400	390240	69.13	55100	55100	54100	71700	38700	55200	54624.38	25.87	3120	-50905	56466	55832	55266	54632	54066	55550	54350	4874	16500	5000	39740	100	1	97475107	53319	45.02	3.73	12	0.40	1215.00	14648.00	63900	20220907	-14.40	40000	20221013	36.75	61000	-10.33	20230425	41500	31.81	20230316	63900	-14.40	20220907	40000	36.75	20221013	1.12	Y	047810	5000	4873 억	25221372	N	N	10707	N	N
104	20230713	100448	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54900	-300	5	-0.54	17053553400	312295	55.32	55100	55100	54100	71700	38700	55200	54606.95	25.87	3120	-61766	56466	55832	55266	54632	54066	55550	54350	4874	16500	5000	39740	100	1	97475107	53514	45.19	3.75	12	0.32	1215.00	14648.00	63900	20220907	-14.08	40000	20221013	37.25	61000	-10.00	20230425	41500	32.29	20230316	63900	-14.08	20220907	40000	37.25	20221013	1.12	Y	047810	5000	4873 억	25221372	N	N	10707	N	N
105	20230713	090407	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54800	-400	5	-0.72	3074437000	56087	9.94	55100	55100	54500	71700	38700	55200	54814.63	25.87	3120	-24052	56466	55832	55266	54632	54066	55550	54350	4874	16500	5000	39740	100	1	97475107	53416	45.10	3.74	12	0.06	1215.00	14648.00	63900	20220907	-14.24	40000	20221013	37.00	61000	-10.16	20230425	41500	32.05	20230316	63900	-14.24	20220907	40000	37.00	20221013	1.12	Y	047810	5000	4873 억	25221372	N	N	10707	N	N
106	20230712	160445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	55200	-200	5	-0.36	31011226100	561546	60.58	55600	55900	54700	72000	38800	55400	55224.71	25.93	0	-19491	57266	56332	54566	53632	51866	56800	54100	4874	16600	5000	39880	100	1	97475107	53806	45.43	3.77	12	0.58	1215.00	14648.00	63900	20220907	-13.62	40000	20221013	38.00	61000	-9.51	20230425	41500	33.01	20230316	63900	-13.62	20220907	40000	38.00	20221013	1.09	Y	047810	5000	4873 억	25274213	N	N	10707	N	N
107	20230712	150442	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	55000	-400	5	-0.72	29191530000	528541	57.02	55600	55900	54700	72000	38800	55400	55230.37	25.93	0	-28814	57266	56332	54566	53632	51866	56800	54100	4874	16600	5000	39880	100	1	97475107	53611	45.27	3.75	12	0.54	1215.00	14648.00	63900	20220907	-13.93	40000	20221013	37.50	61000	-9.84	20230425	41500	32.53	20230316	63900	-13.93	20220907	40000	37.50	20221013	1.09	Y	047810	5000	4873 억	25274213	N	N	5387	N	N
108	20230712	140440	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	55000	-400	5	-0.72	25977360400	470089	50.71	55600	55900	54700	72000	38800	55400	55260.49	25.93	0	-23015	57266	56332	54566	53632	51866	56800	54100	4874	16600	5000	39880	100	1	97475107	53611	45.27	3.75	12	0.48	1215.00	14648.00	63900	20220907	-13.93	40000	20221013	37.50	61000	-9.84	20230425	41500	32.53	20230316	63900	-13.93	20220907	40000	37.50	20221013	1.09	Y	047810	5000	4873 억	25274213	N	N	5387	N	N
109	20230712	130443	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	55200	-200	5	-0.36	22651138700	409730	44.20	55600	55900	54700	72000	38800	55400	55283.06	25.93	0	-16591	57266	56332	54566	53632	51866	56800	54100	4874	16600	5000	39880	100	1	97475107	53806	45.43	3.77	12	0.42	1215.00	14648.00	63900	20220907	-13.62	40000	20221013	38.00	61000	-9.51	20230425	41500	33.01	20230316	63900	-13.62	20220907	40000	38.00	20221013	1.09	Y	047810	5000	4873 억	25274213	N	N	5387	N	N
110	20230712	120444	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	55500	100	2	0.18	19656240400	355776	38.38	55600	55900	54700	72000	38800	55400	55248.88	25.93	0	-2831	57266	56332	54566	53632	51866	56800	54100	4874	16600	5000	39880	100	1	97475107	54099	45.68	3.79	12	0.36	1215.00	14648.00	63900	20220907	-13.15	40000	20221013	38.75	61000	-9.02	20230425	41500	33.73	20230316	63900	-13.15	20220907	40000	38.75	20221013	1.09	Y	047810	5000	4873 억	25274213	N	N	5387	N	N
111	20230712	110443	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	55600	200	2	0.36	16029675100	290461	31.33	55600	55900	54700	72000	38800	55400	55186.94	25.93	0	7965	57266	56332	54566	53632	51866	56800	54100	4874	16600	5000	39880	100	1	97475107	54196	45.76	3.80	12	0.30	1215.00	14648.00	63900	20220907	-12.99	40000	20221013	39.00	61000	-8.85	20230425	41500	33.98	20230316	63900	-12.99	20220907	40000	39.00	20221013	1.09	Y	047810	5000	4873 억	25274213	N	N	5387	N	N
112	20230712	100445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54800	-600	5	-1.08	9684624400	175949	18.98	55600	55600	54700	72000	38800	55400	55042.02	25.93	0	-12003	57266	56332	54566	53632	51866	56800	54100	4874	16600	5000	39880	100	1	97475107	53416	45.10	3.74	12	0.18	1215.00	14648.00	63900	20220907	-14.24	40000	20221013	37.00	61000	-10.16	20230425	41500	32.05	20230316	63900	-14.24	20220907	40000	37.00	20221013	1.09	Y	047810	5000	4873 억	25274213	N	N	5387	N	N
113	20230712	090445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54800	-600	5	-1.08	2273810400	41188	4.44	55600	55600	54700	72000	38800	55400	55205.17	25.93	0	-11509	57266	56332	54566	53632	51866	56800	54100	4874	16600	5000	39880	100	1	97475107	53416	45.10	3.74	12	0.04	1215.00	14648.00	63900	20220907	-14.24	40000	20221013	37.00	61000	-10.16	20230425	41500	32.05	20230316	63900	-14.24	20220907	40000	37.00	20221013	1.09	Y	047810	5000	4873 억	25274213	N	N	5387	N	N
114	20230711	160438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	55400	1900	2	3.55	50437263200	922047	204.36	53700	55500	52800	69500	37500	53500	54699.18	25.86	0	160132	55500	54500	54000	53000	52500	54250	52750	4874	16000	5000	38520	100	1	97475107	54001	45.60	3.78	12	0.95	1215.00	14648.00	63900	20220907	-13.30	40000	20221013	38.50	61000	-9.18	20230425	41500	33.49	20230316	63900	-13.30	20220907	40000	38.50	20221013	1.10	Y	047810	5000	4873 억	25209751	N	N	5384	N	N
115	20230711	150437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	55400	1900	2	3.55	46520313700	851317	188.68	53700	55500	52800	69500	37500	53500	54645.66	25.86	0	149603	55500	54500	54000	53000	52500	54250	52750	4874	16000	5000	38520	100	1	97475107	54001	45.60	3.78	12	0.87	1215.00	14648.00	63900	20220907	-13.30	40000	20221013	38.50	61000	-9.18	20230425	41500	33.49	20230316	63900	-13.30	20220907	40000	38.50	20221013	1.10	Y	047810	5000	4873 억	25209751	N	N	10551	N	N
116	20230711	140436	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	55000	1500	2	2.80	40198155500	736607	163.26	53700	55500	52800	69500	37500	53500	54572.64	25.86	0	146204	55500	54500	54000	53000	52500	54250	52750	4874	16000	5000	38520	100	1	97475107	53611	45.27	3.75	12	0.76	1215.00	14648.00	63900	20220907	-13.93	40000	20221013	37.50	61000	-9.84	20230425	41500	32.53	20230316	63900	-13.93	20220907	40000	37.50	20221013	1.10	Y	047810	5000	4873 억	25209751	N	N	10551	N	N
117	20230711	130429	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	55100	1600	2	2.99	36503426200	669316	148.34	53700	55500	52800	69500	37500	53500	54539.03	25.86	0	143697	55500	54500	54000	53000	52500	54250	52750	4874	16000	5000	38520	100	1	97475107	53709	45.35	3.76	12	0.69	1215.00	14648.00	63900	20220907	-13.77	40000	20221013	37.75	61000	-9.67	20230425	41500	32.77	20230316	63900	-13.77	20220907	40000	37.75	20221013	1.10	Y	047810	5000	4873 억	25209751	N	N	10551	N	N
118	20230711	120440	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	55100	1600	2	2.99	31872588800	585243	129.71	53700	55500	52800	69500	37500	53500	54461.10	25.86	0	135320	55500	54500	54000	53000	52500	54250	52750	4874	16000	5000	38520	100	1	97475107	53709	45.35	3.76	12	0.60	1215.00	14648.00	63900	20220907	-13.77	40000	20221013	37.75	61000	-9.67	20230425	41500	32.77	20230316	63900	-13.77	20220907	40000	37.75	20221013	1.10	Y	047810	5000	4873 억	25209751	N	N	10551	N	N
119	20230711	110442	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54800	1300	2	2.43	19311919500	357332	79.20	53700	54800	52800	69500	37500	53500	54045.37	25.86	0	59152	55500	54500	54000	53000	52500	54250	52750	4874	16000	5000	38520	100	1	97475107	53416	45.10	3.74	12	0.37	1215.00	14648.00	63900	20220907	-14.24	40000	20221013	37.00	61000	-10.16	20230425	41500	32.05	20230316	63900	-14.24	20220907	40000	37.00	20221013	1.10	Y	047810	5000	4873 억	25209751	N	N	10551	N	N
120	20230711	100440	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54700	1200	2	2.24	12089022800	224725	49.81	53700	54700	52800	69500	37500	53500	53795.27	25.86	0	18688	55500	54500	54000	53000	52500	54250	52750	4874	16000	5000	38520	100	1	97475107	53319	45.02	3.73	12	0.23	1215.00	14648.00	63900	20220907	-14.40	40000	20221013	36.75	61000	-10.33	20230425	41500	31.81	20230316	63900	-14.40	20220907	40000	36.75	20221013	1.10	Y	047810	5000	4873 억	25209751	N	N	10551	N	N
121	20230711	090439	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53200	-300	5	-0.56	2074808600	39015	8.65	53700	53800	52800	69500	37500	53500	53176.40	25.86	0	-12088	55500	54500	54000	53000	52500	54250	52750	4874	16000	5000	38520	100	1	97475107	51857	43.79	3.63	12	0.04	1215.00	14648.00	63900	20220907	-16.74	40000	20221013	33.00	61000	-12.79	20230425	41500	28.19	20230316	63900	-16.74	20220907	40000	33.00	20221013	1.10	Y	047810	5000	4873 억	25209751	N	N	10551	N	N
122	20230710	160437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53500	-500	5	-0.93	24101313600	446760	84.70	54500	55000	53500	70200	37800	54000	53948.56	25.92	0	-50073	55000	54500	53800	53300	52600	54750	53550	4874	16200	5000	38880	100	1	97475107	52149	44.03	3.65	12	0.46	1215.00	14648.00	63900	20220907	-16.28	40000	20221013	33.75	61000	-12.30	20230425	41500	28.92	20230316	63900	-16.28	20220907	40000	33.75	20221013	1.08	Y	047810	5000	4873 억	25269246	N	N	10527	N	N
123	20230710	150436	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53700	-300	5	-0.56	21514558500	398451	75.54	54500	55000	53500	70200	37800	54000	53995.49	25.92	0	-53109	55000	54500	53800	53300	52600	54750	53550	4874	16200	5000	38880	100	1	97475107	52344	44.20	3.67	12	0.41	1215.00	14648.00	63900	20220907	-15.96	40000	20221013	34.25	61000	-11.97	20230425	41500	29.40	20230316	63900	-15.96	20220907	40000	34.25	20221013	1.08	Y	047810	5000	4873 억	25269246	N	N	18958	N	N
124	20230710	140433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53800	-200	5	-0.37	18806169800	348031	65.98	54500	55000	53500	70200	37800	54000	54035.91	25.92	0	-47063	55000	54500	53800	53300	52600	54750	53550	4874	16200	5000	38880	100	1	97475107	52442	44.28	3.67	12	0.36	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.08	Y	047810	5000	4873 억	25269246	N	N	18958	N	N
125	20230710	130429	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53900	-100	5	-0.19	16720916500	309223	58.63	54500	55000	53500	70200	37800	54000	54073.98	25.92	0	-35366	55000	54500	53800	53300	52600	54750	53550	4874	16200	5000	38880	100	1	97475107	52539	44.36	3.68	12	0.32	1215.00	14648.00	63900	20220907	-15.65	40000	20221013	34.75	61000	-11.64	20230425	41500	29.88	20230316	63900	-15.65	20220907	40000	34.75	20221013	1.08	Y	047810	5000	4873 억	25269246	N	N	18958	N	N
126	20230710	120437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54100	100	2	0.19	15387354800	284500	53.94	54500	55000	53500	70200	37800	54000	54085.61	25.92	0	-33745	55000	54500	53800	53300	52600	54750	53550	4874	16200	5000	38880	100	1	97475107	52734	44.53	3.69	12	0.29	1215.00	14648.00	63900	20220907	-15.34	40000	20221013	35.25	61000	-11.31	20230425	41500	30.36	20230316	63900	-15.34	20220907	40000	35.25	20221013	1.08	Y	047810	5000	4873 억	25269246	N	N	18958	N	N
127	20230710	110439	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53900	-100	5	-0.19	13483151900	249187	47.24	54500	55000	53500	70200	37800	54000	54108.57	25.92	0	-32694	55000	54500	53800	53300	52600	54750	53550	4874	16200	5000	38880	100	1	97475107	52539	44.36	3.68	12	0.26	1215.00	14648.00	63900	20220907	-15.65	40000	20221013	34.75	61000	-11.64	20230425	41500	29.88	20230316	63900	-15.65	20220907	40000	34.75	20221013	1.08	Y	047810	5000	4873 억	25269246	N	N	18958	N	N
128	20230710	100438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53700	-300	5	-0.56	11205464300	206764	39.20	54500	55000	53600	70200	37800	54000	54194.47	25.92	0	-27074	55000	54500	53800	53300	52600	54750	53550	4874	16200	5000	38880	100	1	97475107	52344	44.20	3.67	12	0.21	1215.00	14648.00	63900	20220907	-15.96	40000	20221013	34.25	61000	-11.97	20230425	41500	29.40	20230316	63900	-15.96	20220907	40000	34.25	20221013	1.08	Y	047810	5000	4873 억	25269246	N	N	18958	N	N
129	20230710	090434	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54600	600	2	1.11	2279398300	41779	7.92	54500	55000	54200	70200	37800	54000	54558.58	25.92	0	4723	55000	54500	53800	53300	52600	54750	53550	4874	16200	5000	38880	100	1	97475107	53221	44.94	3.73	12	0.04	1215.00	14648.00	63900	20220907	-14.55	40000	20221013	36.50	61000	-10.49	20230425	41500	31.57	20230316	63900	-14.55	20220907	40000	36.50	20221013	1.08	Y	047810	5000	4873 억	25269246	N	N	18958	N	N
130	20230707	160431	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54000	200	2	0.37	28273705800	525561	72.75	53200	54300	53100	69900	37700	53800	53796.65	25.91	0	63101	56000	54900	54200	53100	52400	54550	52750	4874	16100	5000	38730	100	1	97475107	52637	44.44	3.69	12	0.54	1215.00	14648.00	63900	20220907	-15.49	40000	20221013	35.00	61000	-11.48	20230425	41500	30.12	20230316	63900	-15.49	20220907	40000	35.00	20221013	1.12	Y	047810	5000	4873 억	25252029	N	N	18958	N	N
131	20230707	150433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53800	0	3	0.00	26387714500	490566	67.91	53200	54300	53100	69900	37700	53800	53790.34	25.91	0	61121	56000	54900	54200	53100	52400	54550	52750	4874	16100	5000	38730	100	1	97475107	52442	44.28	3.67	12	0.50	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.12	Y	047810	5000	4873 억	25252029	N	N	50292	N	N
132	20230707	140440	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53700	-100	5	-0.19	23088947700	429313	59.43	53200	54300	53100	69900	37700	53800	53781.14	25.91	0	67092	56000	54900	54200	53100	52400	54550	52750	4874	16100	5000	38730	100	1	97475107	52344	44.20	3.67	12	0.44	1215.00	14648.00	63900	20220907	-15.96	40000	20221013	34.25	61000	-11.97	20230425	41500	29.40	20230316	63900	-15.96	20220907	40000	34.25	20221013	1.12	Y	047810	5000	4873 억	25252029	N	N	50292	N	N
133	20230707	130436	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53600	-200	5	-0.37	18955443000	352736	48.83	53200	54300	53100	69900	37700	53800	53738.30	25.91	0	61828	56000	54900	54200	53100	52400	54550	52750	4874	16100	5000	38730	100	1	97475107	52247	44.12	3.66	12	0.36	1215.00	14648.00	63900	20220907	-16.12	40000	20221013	34.00	61000	-12.13	20230425	41500	29.16	20230316	63900	-16.12	20220907	40000	34.00	20221013	1.12	Y	047810	5000	4873 억	25252029	N	N	50292	N	N
134	20230707	120436	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53500	-300	5	-0.56	16262868800	302608	41.89	53200	54300	53100	69900	37700	53800	53742.33	25.91	0	58199	56000	54900	54200	53100	52400	54550	52750	4874	16100	5000	38730	100	1	97475107	52149	44.03	3.65	12	0.31	1215.00	14648.00	63900	20220907	-16.28	40000	20221013	33.75	61000	-12.30	20230425	41500	28.92	20230316	63900	-16.28	20220907	40000	33.75	20221013	1.12	Y	047810	5000	4873 억	25252029	N	N	50292	N	N
135	20230707	110437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53800	0	3	0.00	13134624300	244160	33.80	53200	54300	53100	69900	37700	53800	53795.15	25.91	0	55954	56000	54900	54200	53100	52400	54550	52750	4874	16100	5000	38730	100	1	97475107	52442	44.28	3.67	12	0.25	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.12	Y	047810	5000	4873 억	25252029	N	N	50292	N	N
136	20230707	100434	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53400	-400	5	-0.74	8801241600	163732	22.66	53200	54300	53100	69900	37700	53800	53753.90	25.91	0	41722	56000	54900	54200	53100	52400	54550	52750	4874	16100	5000	38730	100	1	97475107	52052	43.95	3.65	12	0.17	1215.00	14648.00	63900	20220907	-16.43	40000	20221013	33.50	61000	-12.46	20230425	41500	28.67	20230316	63900	-16.43	20220907	40000	33.50	20221013	1.12	Y	047810	5000	4873 억	25252029	N	N	50292	N	N
137	20230707	090432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53800	0	3	0.00	1076334800	20136	2.79	53200	53900	53100	69900	37700	53800	53450.48	25.91	0	2727	56000	54900	54200	53100	52400	54550	52750	4874	16100	5000	38730	100	1	97475107	52442	44.28	3.67	12	0.02	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.12	Y	047810	5000	4873 억	25252029	N	N	50292	N	N
138	20230706	160433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53800	-900	5	-1.65	38901499500	717552	88.26	54900	55300	53500	71100	38300	54700	54214.41	26.05	0	-97697	56233	55466	54433	53666	52633	55850	54050	4874	16400	5000	39380	100	1	97475107	52442	44.28	3.67	12	0.74	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.11	Y	047810	5000	4873 억	25390911	N	N	50292	N	N
139	20230706	150433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53800	-900	5	-1.65	35065206700	646207	79.48	54900	55300	53500	71100	38300	54700	54263.12	26.05	0	-98615	56233	55466	54433	53666	52633	55850	54050	4874	16400	5000	39380	100	1	97475107	52442	44.28	3.67	12	0.66	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.11	Y	047810	5000	4873 억	25390911	N	N	19607	N	N
140	20230706	140433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53900	-800	5	-1.46	30390753100	559273	68.79	54900	55300	53500	71100	38300	54700	54339.74	26.05	0	-92038	56233	55466	54433	53666	52633	55850	54050	4874	16400	5000	39380	100	1	97475107	52539	44.36	3.68	12	0.57	1215.00	14648.00	63900	20220907	-15.65	40000	20221013	34.75	61000	-11.64	20230425	41500	29.88	20230316	63900	-15.65	20220907	40000	34.75	20221013	1.11	Y	047810	5000	4873 억	25390911	N	N	19607	N	N
141	20230706	130433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53800	-900	5	-1.65	26497397700	486848	59.88	54900	55300	53700	71100	38300	54700	54426.43	26.05	0	-77861	56233	55466	54433	53666	52633	55850	54050	4874	16400	5000	39380	100	1	97475107	52442	44.28	3.67	12	0.50	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.11	Y	047810	5000	4873 억	25390911	N	N	19607	N	N
142	20230706	120432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54200	-500	5	-0.91	22034005800	404102	49.70	54900	55300	53900	71100	38300	54700	54525.85	26.05	0	-59856	56233	55466	54433	53666	52633	55850	54050	4874	16400	5000	39380	100	1	97475107	52832	44.61	3.70	12	0.41	1215.00	14648.00	63900	20220907	-15.18	40000	20221013	35.50	61000	-11.15	20230425	41500	30.60	20230316	63900	-15.18	20220907	40000	35.50	20221013	1.11	Y	047810	5000	4873 억	25390911	N	N	19607	N	N
143	20230706	110436	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54200	-500	5	-0.91	19106384200	349957	43.04	54900	55300	54000	71100	38300	54700	54596.38	26.05	0	-50921	56233	55466	54433	53666	52633	55850	54050	4874	16400	5000	39380	100	1	97475107	52832	44.61	3.70	12	0.36	1215.00	14648.00	63900	20220907	-15.18	40000	20221013	35.50	61000	-11.15	20230425	41500	30.60	20230316	63900	-15.18	20220907	40000	35.50	20221013	1.11	Y	047810	5000	4873 억	25390911	N	N	19607	N	N
144	20230706	100432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54300	-400	5	-0.73	14316797500	261530	32.17	54900	55300	54100	71100	38300	54700	54742.47	26.05	0	-32073	56233	55466	54433	53666	52633	55850	54050	4874	16400	5000	39380	100	1	97475107	52929	44.69	3.71	12	0.27	1215.00	14648.00	63900	20220907	-15.02	40000	20221013	35.75	61000	-10.98	20230425	41500	30.84	20230316	63900	-15.02	20220907	40000	35.75	20221013	1.11	Y	047810	5000	4873 억	25390911	N	N	19607	N	N
145	20230706	090433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	55100	400	2	0.73	2523264800	45913	5.65	54900	55200	54700	71100	38300	54700	54957.54	26.05	0	-1950	56233	55466	54433	53666	52633	55850	54050	4874	16400	5000	39380	100	1	97475107	53709	45.35	3.76	12	0.05	1215.00	14648.00	63900	20220907	-13.77	40000	20221013	37.75	61000	-9.67	20230425	41500	32.77	20230316	63900	-13.77	20220907	40000	37.75	20221013	1.11	Y	047810	5000	4873 억	25390911	N	N	19607	N	N
146	20230705	160431	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54700	500	2	0.92	44158169200	808982	121.42	54200	55200	53400	70400	38000	54200	54584.89	26.03	0	33016	55600	54900	53700	53000	51800	55250	53350	4874	16200	5000	39020	100	1	97475107	53319	45.02	3.73	12	0.83	1215.00	14648.00	63900	20220907	-14.40	40000	20221013	36.75	61000	-10.33	20230425	41500	31.81	20230316	63900	-14.40	20220907	40000	36.75	20221013	1.11	Y	047810	5000	4873 억	25372939	N	N	19607	N	N
147	20230705	150430	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54800	600	2	1.11	41104538900	753191	113.04	54200	55200	53400	70400	38000	54200	54573.97	26.03	0	28974	55600	54900	53700	53000	51800	55250	53350	4874	16200	5000	39020	100	1	97475107	53416	45.10	3.74	12	0.77	1215.00	14648.00	63900	20220907	-14.24	40000	20221013	37.00	61000	-10.16	20230425	41500	32.05	20230316	63900	-14.24	20220907	40000	37.00	20221013	1.11	Y	047810	5000	4873 억	25372939	N	N	30489	N	N
148	20230705	140425	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54600	400	2	0.74	35599552900	652682	97.96	54200	55200	53400	70400	38000	54200	54543.60	26.03	0	43441	55600	54900	53700	53000	51800	55250	53350	4874	16200	5000	39020	100	1	97475107	53221	44.94	3.73	12	0.67	1215.00	14648.00	63900	20220907	-14.55	40000	20221013	36.50	61000	-10.49	20230425	41500	31.57	20230316	63900	-14.55	20220907	40000	36.50	20221013	1.11	Y	047810	5000	4873 억	25372939	N	N	30489	N	N
149	20230705	130426	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	55000	800	2	1.48	29248238200	536869	80.58	54200	55200	53400	70400	38000	54200	54479.39	26.03	0	42553	55600	54900	53700	53000	51800	55250	53350	4874	16200	5000	39020	100	1	97475107	53611	45.27	3.75	12	0.55	1215.00	14648.00	63900	20220907	-13.93	40000	20221013	37.50	61000	-9.84	20230425	41500	32.53	20230316	63900	-13.93	20220907	40000	37.50	20221013	1.11	Y	047810	5000	4873 억	25372939	N	N	30489	N	N
150	20230705	120425	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54500	300	2	0.55	21870067300	402396	60.39	54200	55000	53400	70400	38000	54200	54349.69	26.03	0	-9662	55600	54900	53700	53000	51800	55250	53350	4874	16200	5000	39020	100	1	97475107	53124	44.86	3.72	12	0.41	1215.00	14648.00	63900	20220907	-14.71	40000	20221013	36.25	61000	-10.66	20230425	41500	31.33	20230316	63900	-14.71	20220907	40000	36.25	20221013	1.11	Y	047810	5000	4873 억	25372939	N	N	30489	N	N
151	20230705	110429	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54700	500	2	0.92	18664935700	343659	51.58	54200	55000	53400	70400	38000	54200	54312.44	26.03	0	-3732	55600	54900	53700	53000	51800	55250	53350	4874	16200	5000	39020	100	1	97475107	53319	45.02	3.73	12	0.35	1215.00	14648.00	63900	20220907	-14.40	40000	20221013	36.75	61000	-10.33	20230425	41500	31.81	20230316	63900	-14.40	20220907	40000	36.75	20221013	1.11	Y	047810	5000	4873 억	25372939	N	N	30489	N	N
152	20230705	100427	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54600	400	2	0.74	13948810700	257172	38.60	54200	55000	53400	70400	38000	54200	54239.26	26.03	0	2467	55600	54900	53700	53000	51800	55250	53350	4874	16200	5000	39020	100	1	97475107	53221	44.94	3.73	12	0.26	1215.00	14648.00	63900	20220907	-14.55	40000	20221013	36.50	61000	-10.49	20230425	41500	31.57	20230316	63900	-14.55	20220907	40000	36.50	20221013	1.11	Y	047810	5000	4873 억	25372939	N	N	30489	N	N
153	20230705	090426	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53800	-400	5	-0.74	1218396000	22609	3.39	54200	54200	53600	70400	38000	54200	53886.89	26.03	0	-5460	55600	54900	53700	53000	51800	55250	53350	4874	16200	5000	39020	100	1	97475107	52442	44.28	3.67	12	0.02	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.11	Y	047810	5000	4873 억	25372939	N	N	30489	N	N
154	20230704	160426	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54200	900	2	1.69	35585631200	663431	133.24	53100	54400	52500	69200	37400	53300	53638.46	26.06	0	-42182	54366	53832	52966	52432	51566	53400	52000	4874	15900	5000	38370	100	1	97475107	52832	44.61	3.70	12	0.68	1215.00	14648.00	63900	20220907	-15.18	40000	20221013	35.50	61000	-11.15	20230425	41500	30.60	20230316	63900	-15.18	20220907	40000	35.50	20221013	1.10	Y	047810	5000	4873 억	25403295	N	N	30489	N	N
155	20230704	150421	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54000	700	2	1.31	33294759300	621115	124.75	53100	54400	52500	69200	37400	53300	53604.83	26.06	0	-26080	54366	53832	52966	52432	51566	53400	52000	4874	15900	5000	38370	100	1	97475107	52637	44.44	3.69	12	0.64	1215.00	14648.00	63900	20220907	-15.49	40000	20221013	35.00	61000	-11.48	20230425	41500	30.12	20230316	63900	-15.49	20220907	40000	35.00	20221013	1.10	Y	047810	5000	4873 억	25403295	N	N	25609	N	N
156	20230704	140425	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	54300	1000	2	1.88	27715090600	517991	104.03	53100	54400	52500	69200	37400	53300	53504.97	26.06	0	549	54366	53832	52966	52432	51566	53400	52000	4874	15900	5000	38370	100	1	97475107	52929	44.69	3.71	12	0.53	1215.00	14648.00	63900	20220907	-15.02	40000	20221013	35.75	61000	-10.98	20230425	41500	30.84	20230316	63900	-15.02	20220907	40000	35.75	20221013	1.10	Y	047810	5000	4873 억	25403295	N	N	25609	N	N
157	20230704	130419	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53800	500	2	0.94	20203027400	379249	76.17	53100	54000	52500	69200	37400	53300	53271.14	26.06	0	858	54366	53832	52966	52432	51566	53400	52000	4874	15900	5000	38370	100	1	97475107	52442	44.28	3.67	12	0.39	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.10	Y	047810	5000	4873 억	25403295	N	N	25609	N	N
158	20230704	120422	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53700	400	2	0.75	17638905900	331495	66.58	53100	54000	52500	69200	37400	53300	53210.17	26.06	0	540	54366	53832	52966	52432	51566	53400	52000	4874	15900	5000	38370	100	1	97475107	52344	44.20	3.67	12	0.34	1215.00	14648.00	63900	20220907	-15.96	40000	20221013	34.25	61000	-11.97	20230425	41500	29.40	20230316	63900	-15.96	20220907	40000	34.25	20221013	1.10	Y	047810	5000	4873 억	25403295	N	N	25609	N	N
159	20230704	110418	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53400	100	2	0.19	11394044100	215115	43.20	53100	53600	52500	69200	37400	53300	52967.21	26.06	0	-17386	54366	53832	52966	52432	51566	53400	52000	4874	15900	5000	38370	100	1	97475107	52052	43.95	3.65	12	0.22	1215.00	14648.00	63900	20220907	-16.43	40000	20221013	33.50	61000	-12.46	20230425	41500	28.67	20230316	63900	-16.43	20220907	40000	33.50	20221013	1.10	Y	047810	5000	4873 억	25403295	N	N	25609	N	N
160	20230704	100417	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53000	-300	5	-0.56	6233935800	118167	23.73	53100	53200	52500	69200	37400	53300	52755.27	26.06	0	-8096	54366	53832	52966	52432	51566	53400	52000	4874	15900	5000	38370	100	1	97475107	51662	43.62	3.62	12	0.12	1215.00	14648.00	63900	20220907	-17.06	40000	20221013	32.50	61000	-13.11	20230425	41500	27.71	20230316	63900	-17.06	20220907	40000	32.50	20221013	1.10	Y	047810	5000	4873 억	25403295	N	N	25609	N	N
161	20230704	090418	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52800	-500	5	-0.94	1071600100	20262	4.07	53100	53200	52700	69200	37400	53300	52887.04	26.06	0	-4257	54366	53832	52966	52432	51566	53400	52000	4874	15900	5000	38370	100	1	97475107	51467	43.46	3.60	12	0.02	1215.00	14648.00	63900	20220907	-17.37	40000	20221013	32.00	61000	-13.44	20230425	41500	27.23	20230316	63900	-17.37	20220907	40000	32.00	20221013	1.10	Y	047810	5000	4873 억	25403295	N	N	25609	N	N
162	20230703	160414	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53300	0	3	0.00	26266774600	495362	98.08	53500	53500	52100	69200	37400	53300	53024.65	26.15	0	-68844	54233	53766	52833	52366	51433	54000	52600	4874	15900	5000	38370	100	1	97475107	51954	43.87	3.64	12	0.51	1215.00	14648.00	63900	20220907	-16.59	40000	20221013	33.25	61000	-12.62	20230425	41500	28.43	20230316	63900	-16.59	20220907	40000	33.25	20221013	1.10	Y	047810	5000	4873 억	25492764	N	N	25609	N	N
163	20230703	150417	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53100	-200	5	-0.38	23438760400	442177	87.55	53500	53500	52100	69200	37400	53300	53007.64	26.15	0	-55875	54233	53766	52833	52366	51433	54000	52600	4874	15900	5000	38370	100	1	97475107	51759	43.70	3.63	12	0.45	1215.00	14648.00	63900	20220907	-16.90	40000	20221013	32.75	61000	-12.95	20230425	41500	27.95	20230316	63900	-16.90	20220907	40000	32.75	20221013	1.10	Y	047810	5000	4873 억	25492764	N	N	42374	N	N
164	20230703	140416	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53200	-100	5	-0.19	19904733500	375783	74.40	53500	53500	52100	69200	37400	53300	52968.69	26.15	0	-48835	54233	53766	52833	52366	51433	54000	52600	4874	15900	5000	38370	100	1	97475107	51857	43.79	3.63	12	0.39	1215.00	14648.00	63900	20220907	-16.74	40000	20221013	33.00	61000	-12.79	20230425	41500	28.19	20230316	63900	-16.74	20220907	40000	33.00	20221013	1.10	Y	047810	5000	4873 억	25492764	N	N	42374	N	N
165	20230703	130416	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53400	100	2	0.19	16982868900	320996	63.55	53500	53500	52100	69200	37400	53300	52906.79	26.15	0	-55993	54233	53766	52833	52366	51433	54000	52600	4874	15900	5000	38370	100	1	97475107	52052	43.95	3.65	12	0.33	1215.00	14648.00	63900	20220907	-16.43	40000	20221013	33.50	61000	-12.46	20230425	41500	28.67	20230316	63900	-16.43	20220907	40000	33.50	20221013	1.10	Y	047810	5000	4873 억	25492764	N	N	42374	N	N
166	20230703	120417	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53300	0	3	0.00	14007420100	265113	52.49	53500	53500	52100	69200	37400	53300	52835.66	26.15	0	-62370	54233	53766	52833	52366	51433	54000	52600	4874	15900	5000	38370	100	1	97475107	51954	43.87	3.64	12	0.27	1215.00	14648.00	63900	20220907	-16.59	40000	20221013	33.25	61000	-12.62	20230425	41500	28.43	20230316	63900	-16.59	20220907	40000	33.25	20221013	1.10	Y	047810	5000	4873 억	25492764	N	N	42374	N	N
167	20230703	110414	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53100	-200	5	-0.38	11515249100	218310	43.22	53500	53500	52100	69200	37400	53300	52747.24	26.15	0	-58190	54233	53766	52833	52366	51433	54000	52600	4874	15900	5000	38370	100	1	97475107	51759	43.70	3.63	12	0.22	1215.00	14648.00	63900	20220907	-16.90	40000	20221013	32.75	61000	-12.95	20230425	41500	27.95	20230316	63900	-16.90	20220907	40000	32.75	20221013	1.10	Y	047810	5000	4873 억	25492764	N	N	42374	N	N
168	20230703	100408	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	53000	-300	5	-0.56	8353993500	158637	31.41	53500	53500	52100	69200	37400	53300	52661.07	26.15	0	-54861	54233	53766	52833	52366	51433	54000	52600	4874	15900	5000	38370	100	1	97475107	51662	43.62	3.62	12	0.16	1215.00	14648.00	63900	20220907	-17.06	40000	20221013	32.50	61000	-13.11	20230425	41500	27.71	20230316	63900	-17.06	20220907	40000	32.50	20221013	1.10	Y	047810	5000	4873 억	25492764	N	N	42374	N	N
169	20230703	090410	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52600	-700	5	-1.31	1334407200	25201	4.99	53500	53500	52600	69200	37400	53300	52950.57	26.15	0	-12406	54233	53766	52833	52366	51433	54000	52600	4874	15900	5000	38370	100	1	97475107	51272	43.29	3.59	12	0.03	1215.00	14648.00	63900	20220907	-17.68	40000	20221013	31.50	61000	-13.77	20230425	41500	26.75	20230316	63900	-17.68	20220907	40000	31.50	20221013	1.10	Y	047810	5000	4873 억	25492764	N	N	42374	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History