KissMeData/047810/price/prices-20230801.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160517	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50600	400	2	0.80	26049141150	517971	182.80	50200	50900	49600	65200	35200	50200	50290.66	24.92	0	-16724	51166	50682	50216	49732	49266	50450	49500	4874	15000	5000	36140	100	1	97475107	49322	41.65	3.45	12	0.53	1215.00	14648.00	63900	20220907	-20.81	40000	20221013	26.50	61000	-17.05	20230425	41500	21.93	20230316	63900	-20.81	20220907	40000	26.50	20221013	1.11	Y	047810	5000	4873 억	24293736	N	N	49471	N	N
3	20230831	150636	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50700	500	2	1.00	20174750150	401945	141.86	50200	50900	49600	65200	35200	50200	50192.81	24.92	0	11566	51166	50682	50216	49732	49266	50450	49500	4874	15000	5000	36140	100	1	97475107	49420	41.73	3.46	12	0.41	1215.00	14648.00	63900	20220907	-20.66	40000	20221013	26.75	61000	-16.89	20230425	41500	22.17	20230316	63900	-20.66	20220907	40000	26.75	20221013	1.11	Y	047810	5000	4873 억	24293736	N	N	48224	N	N
4	20230831	140713	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50600	400	2	0.80	15768745750	314956	111.16	50200	50700	49600	65200	35200	50200	50066.50	24.92	0	9933	51166	50682	50216	49732	49266	50450	49500	4874	15000	5000	36140	100	1	97475107	49322	41.65	3.45	12	0.32	1215.00	14648.00	63900	20220907	-20.81	40000	20221013	26.50	61000	-17.05	20230425	41500	21.93	20230316	63900	-20.81	20220907	40000	26.50	20221013	1.11	Y	047810	5000	4873 억	24293736	N	N	48224	N	N
5	20230831	130651	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50100	-100	5	-0.20	12604942550	252207	89.01	50200	50500	49600	65200	35200	50200	49978.55	24.92	0	-8650	51166	50682	50216	49732	49266	50450	49500	4874	15000	5000	36140	100	1	97475107	48835	41.23	3.42	12	0.26	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	1.11	Y	047810	5000	4873 억	24293736	N	N	48224	N	N
6	20230831	120702	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50100	-100	5	-0.20	9553308100	191314	67.52	50200	50500	49600	65200	35200	50200	49935.21	24.92	0	-18535	51166	50682	50216	49732	49266	50450	49500	4874	15000	5000	36140	100	1	97475107	48835	41.23	3.42	12	0.20	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	1.11	Y	047810	5000	4873 억	24293736	N	N	48224	N	N
7	20230831	110949	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49650	-550	5	-1.10	7375934200	147672	52.12	50200	50500	49600	65200	35200	50200	49948.07	24.92	0	-21637	51166	50682	50216	49732	49266	50450	49500	4874	15000	5000	36140	50	1	97475107	48396	40.86	3.39	12	0.15	1215.00	14648.00	63900	20220907	-22.30	40000	20221013	24.12	61000	-18.61	20230425	41500	19.64	20230316	63900	-22.30	20220907	40000	24.12	20221013	1.11	Y	047810	5000	4873 억	24293736	N	N	48224	N	N
8	20230831	100738	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50000	-200	5	-0.40	3455213000	69034	24.36	50200	50500	49850	65200	35200	50200	50050.86	24.92	0	-5608	51166	50682	50216	49732	49266	50450	49500	4874	15000	5000	36140	100	1	97475107	48738	41.15	3.41	12	0.07	1215.00	14648.00	63900	20220907	-21.75	40000	20221013	25.00	61000	-18.03	20230425	41500	20.48	20230316	63900	-21.75	20220907	40000	25.00	20221013	1.11	Y	047810	5000	4873 억	24293736	N	N	48224	N	N
9	20230831	090624	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50100	-100	5	-0.20	500826000	9982	3.52	50200	50500	50000	65200	35200	50200	50172.88	24.92	0	-597	51166	50682	50216	49732	49266	50450	49500	4874	15000	5000	36140	100	1	97475107	48835	41.23	3.42	12	0.01	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	1.11	Y	047810	5000	4873 억	24293736	N	N	48224	N	N
10	20230830	160521	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50200	100	2	0.20	14161695000	282641	55.44	50700	50700	49750	65100	35100	50100	50104.79	24.90	0	-12689	51600	50850	49850	49100	48100	51225	49475	4874	15000	5000	36070	100	1	97475107	48933	41.32	3.43	12	0.29	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	1.12	Y	047810	5000	4873 억	24273966	N	N	48223	N	N
11	20230830	150620	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50200	100	2	0.20	13238288600	264266	51.84	50700	50700	49750	65100	35100	50100	50094.56	24.90	0	-12738	51600	50850	49850	49100	48100	51225	49475	4874	15000	5000	36070	100	1	97475107	48933	41.32	3.43	12	0.27	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	1.12	Y	047810	5000	4873 억	24273966	N	N	34086	N	N
12	20230830	140649	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50300	200	2	0.40	11881002100	237228	46.53	50700	50700	49750	65100	35100	50100	50082.63	24.90	0	-20285	51600	50850	49850	49100	48100	51225	49475	4874	15000	5000	36070	100	1	97475107	49030	41.40	3.43	12	0.24	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	1.12	Y	047810	5000	4873 억	24273966	N	N	34086	N	N
13	20230830	130638	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50200	100	2	0.20	10717129400	214074	41.99	50700	50700	49750	65100	35100	50100	50062.73	24.90	0	-25352	51600	50850	49850	49100	48100	51225	49475	4874	15000	5000	36070	100	1	97475107	48933	41.32	3.43	12	0.22	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	1.12	Y	047810	5000	4873 억	24273966	N	N	34086	N	N
14	20230830	120650	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50300	200	2	0.40	10119606900	202183	39.66	50700	50700	49750	65100	35100	50100	50051.72	24.90	0	-28464	51600	50850	49850	49100	48100	51225	49475	4874	15000	5000	36070	100	1	97475107	49030	41.40	3.43	12	0.21	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	1.12	Y	047810	5000	4873 억	24273966	N	N	34086	N	N
15	20230830	110941	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50000	-100	5	-0.20	8777890600	175438	34.41	50700	50700	49750	65100	35100	50100	50034.15	24.90	0	-32949	51600	50850	49850	49100	48100	51225	49475	4874	15000	5000	36070	100	1	97475107	48738	41.15	3.41	12	0.18	1215.00	14648.00	63900	20220907	-21.75	40000	20221013	25.00	61000	-18.03	20230425	41500	20.48	20230316	63900	-21.75	20220907	40000	25.00	20221013	1.12	Y	047810	5000	4873 억	24273966	N	N	34086	N	N
16	20230830	100716	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49900	-200	5	-0.40	6569732750	131204	25.74	50700	50700	49750	65100	35100	50100	50072.66	24.90	0	-29235	51600	50850	49850	49100	48100	51225	49475	4874	15000	5000	36070	50	1	97475107	48640	41.07	3.41	12	0.13	1215.00	14648.00	63900	20220907	-21.91	40000	20221013	24.75	61000	-18.20	20230425	41500	20.24	20230316	63900	-21.91	20220907	40000	24.75	20221013	1.12	Y	047810	5000	4873 억	24273966	N	N	34086	N	N
17	20230830	090612	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50300	200	2	0.40	1584366300	31443	6.17	50700	50700	50100	65100	35100	50100	50388.53	24.90	0	-7545	51600	50850	49850	49100	48100	51225	49475	4874	15000	5000	36070	100	1	97475107	49030	41.40	3.43	12	0.03	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	1.12	Y	047810	5000	4873 억	24273966	N	N	34086	N	N
18	20230829	160517	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50100	1050	2	2.14	25306457550	506992	161.68	49200	50600	48850	63700	34350	49050	49914.32	24.82	0	78588	50083	49566	49183	48666	48283	49375	48475	4874	14650	5000	35310	100	1	97475107	48835	41.23	3.42	12	0.52	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	1.13	Y	047810	5000	4873 억	24190943	N	N	34082	N	N
19	20230829	150624	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50200	1150	2	2.34	23492193850	470831	150.15	49200	50600	48850	63700	34350	49050	49895.18	24.82	0	80665	50083	49566	49183	48666	48283	49375	48475	4874	14650	5000	35310	100	1	97475107	48933	41.32	3.43	12	0.48	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	1.13	Y	047810	5000	4873 억	24190943	N	N	58681	N	N
20	20230829	140711	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50400	1350	2	2.75	20906804150	419437	133.76	49200	50600	48850	63700	34350	49050	49844.92	24.82	0	73170	50083	49566	49183	48666	48283	49375	48475	4874	14650	5000	35310	100	1	97475107	49127	41.48	3.44	12	0.43	1215.00	14648.00	63900	20220907	-21.13	40000	20221013	26.00	61000	-17.38	20230425	41500	21.45	20230316	63900	-21.13	20220907	40000	26.00	20221013	1.13	Y	047810	5000	4873 억	24190943	N	N	58681	N	N
21	20230829	130642	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50100	1050	2	2.14	16416403950	330341	105.34	49200	50200	48850	63700	34350	49050	49695.33	24.82	0	53385	50083	49566	49183	48666	48283	49375	48475	4874	14650	5000	35310	100	1	97475107	48835	41.23	3.42	12	0.34	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	1.13	Y	047810	5000	4873 억	24190943	N	N	58681	N	N
22	20230829	120700	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49950	900	2	1.83	13601506350	274105	87.41	49200	50000	48850	63700	34350	49050	49621.52	24.82	0	40368	50083	49566	49183	48666	48283	49375	48475	4874	14650	5000	35310	50	1	97475107	48689	41.11	3.41	12	0.28	1215.00	14648.00	63900	20220907	-21.83	40000	20221013	24.88	61000	-18.11	20230425	41500	20.36	20230316	63900	-21.83	20220907	40000	24.88	20221013	1.13	Y	047810	5000	4873 억	24190943	N	N	58681	N	N
23	20230829	111046	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49900	850	2	1.73	11603681450	234072	74.64	49200	50000	48850	63700	34350	49050	49573.13	24.82	0	33212	50083	49566	49183	48666	48283	49375	48475	4874	14650	5000	35310	50	1	97475107	48640	41.07	3.41	12	0.24	1215.00	14648.00	63900	20220907	-21.91	40000	20221013	24.75	61000	-18.20	20230425	41500	20.24	20230316	63900	-21.91	20220907	40000	24.75	20221013	1.13	Y	047810	5000	4873 억	24190943	N	N	58681	N	N
24	20230829	100739	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49800	750	2	1.53	6972685400	141165	45.02	49200	49800	48850	63700	34350	49050	49393.87	24.82	0	7628	50083	49566	49183	48666	48283	49375	48475	4874	14650	5000	35310	50	1	97475107	48543	40.99	3.40	12	0.14	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	1.13	Y	047810	5000	4873 억	24190943	N	N	58681	N	N
25	20230829	090506	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49100	50	2	0.10	1124686350	22914	7.31	49200	49300	48900	63700	34350	49050	49082.94	24.82	0	-6114	50083	49566	49183	48666	48283	49375	48475	4874	14650	5000	35310	50	1	97475107	47860	40.41	3.35	12	0.02	1215.00	14648.00	63900	20220907	-23.16	40000	20221013	22.75	61000	-19.51	20230425	41500	18.31	20230316	63900	-23.16	20220907	40000	22.75	20221013	1.13	Y	047810	5000	4873 억	24190943	N	N	58681	N	N
26	20230828	160503	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49050	550	2	1.13	15340395750	312298	119.99	49100	49700	48800	63000	33950	48500	49121.39	24.76	0	31327	49500	49000	48450	47950	47400	49250	48200	4874	14500	5000	34920	50	1	97475107	47812	40.37	3.35	12	0.32	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	1.13	Y	047810	5000	4873 억	24130087	N	N	58681	N	N
27	20230828	150507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49050	550	2	1.13	13800762550	280885	107.92	49100	49700	48800	63000	33950	48500	49133.14	24.76	0	29040	49500	49000	48450	47950	47400	49250	48200	4874	14500	5000	34920	50	1	97475107	47812	40.37	3.35	12	0.29	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	1.13	Y	047810	5000	4873 억	24130087	N	N	22300	N	N
28	20230828	140509	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49100	600	2	1.24	11489233500	233650	89.77	49100	49700	48800	63000	33950	48500	49172.84	24.76	0	16069	49500	49000	48450	47950	47400	49250	48200	4874	14500	5000	34920	50	1	97475107	47860	40.41	3.35	12	0.24	1215.00	14648.00	63900	20220907	-23.16	40000	20221013	22.75	61000	-19.51	20230425	41500	18.31	20230316	63900	-23.16	20220907	40000	22.75	20221013	1.13	Y	047810	5000	4873 억	24130087	N	N	22300	N	N
29	20230828	130513	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49050	550	2	1.13	10073100350	204782	78.68	49100	49700	48800	63000	33950	48500	49189.38	24.76	0	22487	49500	49000	48450	47950	47400	49250	48200	4874	14500	5000	34920	50	1	97475107	47812	40.37	3.35	12	0.21	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	1.13	Y	047810	5000	4873 억	24130087	N	N	22300	N	N
30	20230828	120508	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49100	600	2	1.24	9440874700	191896	73.73	49100	49700	48800	63000	33950	48500	49197.87	24.76	0	19611	49500	49000	48450	47950	47400	49250	48200	4874	14500	5000	34920	50	1	97475107	47860	40.41	3.35	12	0.20	1215.00	14648.00	63900	20220907	-23.16	40000	20221013	22.75	61000	-19.51	20230425	41500	18.31	20230316	63900	-23.16	20220907	40000	22.75	20221013	1.13	Y	047810	5000	4873 억	24130087	N	N	22300	N	N
31	20230828	110505	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49050	550	2	1.13	8597803550	174722	67.13	49100	49700	48800	63000	33950	48500	49208.48	24.76	0	21159	49500	49000	48450	47950	47400	49250	48200	4874	14500	5000	34920	50	1	97475107	47812	40.37	3.35	12	0.18	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	1.13	Y	047810	5000	4873 억	24130087	N	N	22300	N	N
32	20230828	100500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49250	750	2	1.55	6978669200	141797	54.48	49100	49700	48800	63000	33950	48500	49215.92	24.76	0	23917	49500	49000	48450	47950	47400	49250	48200	4874	14500	5000	34920	50	1	97475107	48006	40.53	3.36	12	0.15	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	1.13	Y	047810	5000	4873 억	24130087	N	N	22300	N	N
33	20230828	090508	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49000	500	2	1.03	1624230850	32921	12.65	49100	49700	49000	63000	33950	48500	49337.23	24.76	0	11463	49500	49000	48450	47950	47400	49250	48200	4874	14500	5000	34920	50	1	97475107	47763	40.33	3.35	12	0.03	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	1.13	Y	047810	5000	4873 억	24130087	N	N	22300	N	N
34	20230825	160504	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48500	100	2	0.21	12547836350	259137	75.06	47900	48950	47900	62900	33900	48400	48421.48	24.71	0	10276	49266	48832	48266	47832	47266	48550	47550	4874	14500	5000	34840	50	1	97475107	47275	39.92	3.31	12	0.27	1215.00	14648.00	63900	20220907	-24.10	40000	20221013	21.25	61000	-20.49	20230425	41500	16.87	20230316	63900	-24.10	20220907	40000	21.25	20221013	1.13	Y	047810	5000	4873 억	24081527	N	N	22300	N	N
35	20230825	150507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48550	150	2	0.31	11728449650	242246	70.16	47900	48950	47900	62900	33900	48400	48415.45	24.71	0	9760	49266	48832	48266	47832	47266	48550	47550	4874	14500	5000	34840	50	1	97475107	47324	39.96	3.31	12	0.25	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	1.13	Y	047810	5000	4873 억	24081527	N	N	61900	N	N
36	20230825	140505	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48350	-50	5	-0.10	9831165000	203080	58.82	47900	48950	47900	62900	33900	48400	48410.31	24.71	0	3063	49266	48832	48266	47832	47266	48550	47550	4874	14500	5000	34840	50	1	97475107	47129	39.79	3.30	12	0.21	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	1.13	Y	047810	5000	4873 억	24081527	N	N	61900	N	N
37	20230825	130504	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48300	-100	5	-0.21	8705360150	179754	52.06	47900	48950	47900	62900	33900	48400	48429.30	24.71	0	3982	49266	48832	48266	47832	47266	48550	47550	4874	14500	5000	34840	50	1	97475107	47080	39.75	3.30	12	0.18	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	1.13	Y	047810	5000	4873 억	24081527	N	N	61900	N	N
38	20230825	120503	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48300	-100	5	-0.21	7190544750	148296	42.95	47900	48950	47900	62900	33900	48400	48487.79	24.71	0	-3992	49266	48832	48266	47832	47266	48550	47550	4874	14500	5000	34840	50	1	97475107	47080	39.75	3.30	12	0.15	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	1.13	Y	047810	5000	4873 억	24081527	N	N	61900	N	N
39	20230825	110505	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48450	50	2	0.10	6155275000	126894	36.75	47900	48950	47900	62900	33900	48400	48507.23	24.71	0	-1850	49266	48832	48266	47832	47266	48550	47550	4874	14500	5000	34840	50	1	97475107	47227	39.88	3.31	12	0.13	1215.00	14648.00	63900	20220907	-24.18	40000	20221013	21.12	61000	-20.57	20230425	41500	16.75	20230316	63900	-24.18	20220907	40000	21.12	20221013	1.13	Y	047810	5000	4873 억	24081527	N	N	61900	N	N
40	20230825	100505	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48400	0	3	0.00	5252452550	108264	31.36	47900	48950	47900	62900	33900	48400	48515.24	24.71	0	-197	49266	48832	48266	47832	47266	48550	47550	4874	14500	5000	34840	50	1	97475107	47178	39.84	3.30	12	0.11	1215.00	14648.00	63900	20220907	-24.26	40000	20221013	21.00	61000	-20.66	20230425	41500	16.63	20230316	63900	-24.26	20220907	40000	21.00	20221013	1.13	Y	047810	5000	4873 억	24081527	N	N	61900	N	N
41	20230825	090505	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48350	-50	5	-0.10	583846100	12160	3.52	47900	48350	47900	62900	33900	48400	48013.37	24.71	0	826	49266	48832	48266	47832	47266	48550	47550	4874	14500	5000	34840	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	1.13	Y	047810	5000	4873 억	24081527	N	N	61900	N	N
42	20230824	160459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48400	-200	5	-0.41	16594845600	343930	107.01	48650	48700	47700	63100	34050	48600	48249.72	24.71	0	-751	49333	48966	48333	47966	47333	49150	48150	4874	14500	5000	34990	50	1	97475107	47178	39.84	3.30	12	0.35	1215.00	14648.00	63900	20220907	-24.26	40000	20221013	21.00	61000	-20.66	20230425	41500	16.63	20230316	63900	-24.26	20220907	40000	21.00	20221013	1.15	Y	047810	5000	4873 억	24082092	N	N	61900	N	N
43	20230824	150459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48400	-200	5	-0.41	15077617800	312586	97.25	48650	48700	47700	63100	34050	48600	48234.30	24.71	0	-7031	49333	48966	48333	47966	47333	49150	48150	4874	14500	5000	34990	50	1	97475107	47178	39.84	3.30	12	0.32	1215.00	14648.00	63900	20220907	-24.26	40000	20221013	21.00	61000	-20.66	20230425	41500	16.63	20230316	63900	-24.26	20220907	40000	21.00	20221013	1.15	Y	047810	5000	4873 억	24082092	N	N	48204	N	N
44	20230824	140500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48400	-200	5	-0.41	13223914950	274247	85.33	48650	48700	47700	63100	34050	48600	48218.04	24.71	0	-14049	49333	48966	48333	47966	47333	49150	48150	4874	14500	5000	34990	50	1	97475107	47178	39.84	3.30	12	0.28	1215.00	14648.00	63900	20220907	-24.26	40000	20221013	21.00	61000	-20.66	20230425	41500	16.63	20230316	63900	-24.26	20220907	40000	21.00	20221013	1.15	Y	047810	5000	4873 억	24082092	N	N	48204	N	N
45	20230824	130505	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48350	-250	5	-0.51	11686544500	242490	75.45	48650	48700	47700	63100	34050	48600	48192.77	24.71	0	-18186	49333	48966	48333	47966	47333	49150	48150	4874	14500	5000	34990	50	1	97475107	47129	39.79	3.30	12	0.25	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	1.15	Y	047810	5000	4873 억	24082092	N	N	48204	N	N
46	20230824	120504	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48350	-250	5	-0.51	10302514900	213949	66.57	48650	48700	47700	63100	34050	48600	48152.64	24.71	0	-21166	49333	48966	48333	47966	47333	49150	48150	4874	14500	5000	34990	50	1	97475107	47129	39.79	3.30	12	0.22	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	1.15	Y	047810	5000	4873 억	24082092	N	N	48204	N	N
47	20230824	110503	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48300	-300	5	-0.62	8986305100	186686	58.08	48650	48700	47700	63100	34050	48600	48134.23	24.71	0	-17612	49333	48966	48333	47966	47333	49150	48150	4874	14500	5000	34990	50	1	97475107	47080	39.75	3.30	12	0.19	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	1.15	Y	047810	5000	4873 억	24082092	N	N	48204	N	N
48	20230824	100502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47800	-800	5	-1.65	6249336900	129753	40.37	48650	48700	47750	63100	34050	48600	48161.02	24.71	0	-8876	49333	48966	48333	47966	47333	49150	48150	4874	14500	5000	34990	50	1	97475107	46593	39.34	3.26	12	0.13	1215.00	14648.00	63900	20220907	-25.20	40000	20221013	19.50	61000	-21.64	20230425	41500	15.18	20230316	63900	-25.20	20220907	40000	19.50	20221013	1.15	Y	047810	5000	4873 억	24082092	N	N	48204	N	N
49	20230824	090502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48400	-200	5	-0.41	1207996350	24902	7.75	48650	48700	48300	63100	34050	48600	48507.47	24.71	0	-4159	49333	48966	48333	47966	47333	49150	48150	4874	14500	5000	34990	50	1	97475107	47178	39.84	3.30	12	0.03	1215.00	14648.00	63900	20220907	-24.26	40000	20221013	21.00	61000	-20.66	20230425	41500	16.63	20230316	63900	-24.26	20220907	40000	21.00	20221013	1.15	Y	047810	5000	4873 억	24082092	N	N	48204	N	N
50	20230823	160458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48600	550	2	1.14	15202594050	313888	84.44	47850	48700	47700	62400	33650	48050	48432.88	24.71	0	-21219	49350	48700	47750	47100	46150	49025	47425	4874	14350	5000	34590	50	1	97475107	47373	40.00	3.32	12	0.32	1215.00	14648.00	63900	20220907	-23.94	40000	20221013	21.50	61000	-20.33	20230425	41500	17.11	20230316	63900	-23.94	20220907	40000	21.50	20221013	1.15	Y	047810	5000	4873 억	24087995	N	N	48204	N	N
51	20230823	150500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48600	550	2	1.14	13917548950	287447	77.32	47850	48700	47700	62400	33650	48050	48417.86	24.71	0	-15319	49350	48700	47750	47100	46150	49025	47425	4874	14350	5000	34590	50	1	97475107	47373	40.00	3.32	12	0.29	1215.00	14648.00	63900	20220907	-23.94	40000	20221013	21.50	61000	-20.33	20230425	41500	17.11	20230316	63900	-23.94	20220907	40000	21.50	20221013	1.15	Y	047810	5000	4873 억	24087995	N	N	60505	N	N
52	20230823	140503	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48450	400	2	0.83	11657899750	240942	64.81	47850	48700	47700	62400	33650	48050	48384.75	24.71	0	-2687	49350	48700	47750	47100	46150	49025	47425	4874	14350	5000	34590	50	1	97475107	47227	39.88	3.31	12	0.25	1215.00	14648.00	63900	20220907	-24.18	40000	20221013	21.12	61000	-20.57	20230425	41500	16.75	20230316	63900	-24.18	20220907	40000	21.12	20221013	1.15	Y	047810	5000	4873 억	24087995	N	N	60505	N	N
53	20230823	130500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48650	600	2	1.25	10353975200	214049	57.58	47850	48700	47700	62400	33650	48050	48372.07	24.71	0	1789	49350	48700	47750	47100	46150	49025	47425	4874	14350	5000	34590	50	1	97475107	47422	40.04	3.32	12	0.22	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	1.15	Y	047810	5000	4873 억	24087995	N	N	60505	N	N
54	20230823	120502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48350	300	2	0.62	8304895600	171842	46.23	47850	48600	47700	62400	33650	48050	48328.76	24.71	0	-2818	49350	48700	47750	47100	46150	49025	47425	4874	14350	5000	34590	50	1	97475107	47129	39.79	3.30	12	0.18	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	1.15	Y	047810	5000	4873 억	24087995	N	N	60505	N	N
55	20230823	110500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48400	350	2	0.73	6679131950	138310	37.21	47850	48600	47700	62400	33650	48050	48291.12	24.71	0	-2331	49350	48700	47750	47100	46150	49025	47425	4874	14350	5000	34590	50	1	97475107	47178	39.84	3.30	12	0.14	1215.00	14648.00	63900	20220907	-24.26	40000	20221013	21.00	61000	-20.66	20230425	41500	16.63	20230316	63900	-24.26	20220907	40000	21.00	20221013	1.15	Y	047810	5000	4873 억	24087995	N	N	60505	N	N
56	20230823	100459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48300	250	2	0.52	4015344550	83317	22.41	47850	48500	47700	62400	33650	48050	48193.67	24.71	0	-7506	49350	48700	47750	47100	46150	49025	47425	4874	14350	5000	34590	50	1	97475107	47080	39.75	3.30	12	0.09	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	1.15	Y	047810	5000	4873 억	24087995	N	N	60505	N	N
57	20230823	090504	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48350	300	2	0.62	1023254450	21282	5.72	47850	48400	47700	62400	33650	48050	48080.82	24.71	0	-1072	49350	48700	47750	47100	46150	49025	47425	4874	14350	5000	34590	50	1	97475107	47129	39.79	3.30	12	0.02	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	1.15	Y	047810	5000	4873 억	24087995	N	N	60505	N	N
58	20230822	160456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48050	400	2	0.84	17651716700	369265	100.90	47650	48400	46800	61900	33400	47650	47802.18	24.70	0	-51804	49016	48332	47616	46932	46216	48675	47275	4874	14250	5000	34300	50	1	97475107	46837	39.55	3.28	12	0.38	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	1.15	Y	047810	5000	4873 억	24078526	N	N	60505	N	N
59	20230822	150457	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47950	300	2	0.63	16357754400	342313	93.54	47650	48400	46800	61900	33400	47650	47785.96	24.70	0	-44522	49016	48332	47616	46932	46216	48675	47275	4874	14250	5000	34300	50	1	97475107	46739	39.47	3.27	12	0.35	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	1.15	Y	047810	5000	4873 억	24078526	N	N	64204	N	N
60	20230822	140502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47950	300	2	0.63	14732207100	308384	84.27	47650	48400	46800	61900	33400	47650	47772.28	24.70	0	-44578	49016	48332	47616	46932	46216	48675	47275	4874	14250	5000	34300	50	1	97475107	46739	39.47	3.27	12	0.32	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	1.15	Y	047810	5000	4873 억	24078526	N	N	64204	N	N
61	20230822	130458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48250	600	2	1.26	13633149150	285466	78.00	47650	48400	46800	61900	33400	47650	47757.52	24.70	0	-46242	49016	48332	47616	46932	46216	48675	47275	4874	14250	5000	34300	50	1	97475107	47032	39.71	3.29	12	0.29	1215.00	14648.00	63900	20220907	-24.49	40000	20221013	20.62	61000	-20.90	20230425	41500	16.27	20230316	63900	-24.49	20220907	40000	20.62	20221013	1.15	Y	047810	5000	4873 억	24078526	N	N	64204	N	N
62	20230822	120450	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48000	350	2	0.73	11584688700	242946	66.38	47650	48400	46800	61900	33400	47650	47684.21	24.70	0	-49219	49016	48332	47616	46932	46216	48675	47275	4874	14250	5000	34300	50	1	97475107	46788	39.51	3.28	12	0.25	1215.00	14648.00	63900	20220907	-24.88	40000	20221013	20.00	61000	-21.31	20230425	41500	15.66	20230316	63900	-24.88	20220907	40000	20.00	20221013	1.15	Y	047810	5000	4873 억	24078526	N	N	64204	N	N
63	20230822	110455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48050	400	2	0.84	10446339000	219203	59.90	47650	48400	46800	61900	33400	47650	47656.00	24.70	0	-44276	49016	48332	47616	46932	46216	48675	47275	4874	14250	5000	34300	50	1	97475107	46837	39.55	3.28	12	0.22	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	1.15	Y	047810	5000	4873 억	24078526	N	N	64204	N	N
64	20230822	100454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48100	450	2	0.94	7535424350	158745	43.38	47650	48250	46800	61900	33400	47650	47468.74	24.70	0	-38690	49016	48332	47616	46932	46216	48675	47275	4874	14250	5000	34300	50	1	97475107	46886	39.59	3.28	12	0.16	1215.00	14648.00	63900	20220907	-24.73	40000	20221013	20.25	61000	-21.15	20230425	41500	15.90	20230316	63900	-24.73	20220907	40000	20.25	20221013	1.15	Y	047810	5000	4873 억	24078526	N	N	64204	N	N
65	20230822	090456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47250	-400	5	-0.84	1217181950	25739	7.03	47650	47650	47100	61900	33400	47650	47289.40	24.70	0	-9698	49016	48332	47616	46932	46216	48675	47275	4874	14250	5000	34300	50	1	97475107	46057	38.89	3.23	12	0.03	1215.00	14648.00	63900	20220907	-26.06	40000	20221013	18.12	61000	-22.54	20230425	41500	13.86	20230316	63900	-26.06	20220907	40000	18.12	20221013	1.15	Y	047810	5000	4873 억	24078526	N	N	64204	N	N
66	20230821	160455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47650	700	2	1.49	17446764100	364509	98.56	46900	48300	46900	61000	32900	46950	47864.45	24.67	0	36985	48183	47566	47083	46466	45983	47875	46775	4874	14050	5000	33800	50	1	97475107	46447	39.22	3.25	12	0.37	1215.00	14648.00	63900	20220907	-25.43	40000	20221013	19.12	61000	-21.89	20230425	41500	14.82	20230316	63900	-25.43	20220907	40000	19.12	20221013	1.18	Y	047810	5000	4873 억	24044357	N	N	64204	N	N
67	20230821	150458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47650	700	2	1.49	16059798950	335383	90.69	46900	48300	46900	61000	32900	46950	47885.28	24.67	0	33921	48183	47566	47083	46466	45983	47875	46775	4874	14050	5000	33800	50	1	97475107	46447	39.22	3.25	12	0.34	1215.00	14648.00	63900	20220907	-25.43	40000	20221013	19.12	61000	-21.89	20230425	41500	14.82	20230316	63900	-25.43	20220907	40000	19.12	20221013	1.18	Y	047810	5000	4873 억	24044357	N	N	80865	N	N
68	20230821	140458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47750	800	2	1.70	14613358250	305082	82.50	46900	48300	46900	61000	32900	46950	47900.14	24.67	0	33508	48183	47566	47083	46466	45983	47875	46775	4874	14050	5000	33800	50	1	97475107	46544	39.30	3.26	12	0.31	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	1.18	Y	047810	5000	4873 억	24044357	N	N	80865	N	N
69	20230821	130500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48100	1150	2	2.45	12726299300	265724	71.85	46900	48300	46900	61000	32900	46950	47893.34	24.67	0	34969	48183	47566	47083	46466	45983	47875	46775	4874	14050	5000	33800	50	1	97475107	46886	39.59	3.28	12	0.27	1215.00	14648.00	63900	20220907	-24.73	40000	20221013	20.25	61000	-21.15	20230425	41500	15.90	20230316	63900	-24.73	20220907	40000	20.25	20221013	1.18	Y	047810	5000	4873 억	24044357	N	N	80865	N	N
70	20230821	120458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47950	1000	2	2.13	11946458950	249489	67.46	46900	48300	46900	61000	32900	46950	47884.15	24.67	0	33288	48183	47566	47083	46466	45983	47875	46775	4874	14050	5000	33800	50	1	97475107	46739	39.47	3.27	12	0.26	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	1.18	Y	047810	5000	4873 억	24044357	N	N	80865	N	N
71	20230821	110457	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47900	950	2	2.02	9867263500	206221	55.76	46900	48300	46900	61000	32900	46950	47848.52	24.67	0	29593	48183	47566	47083	46466	45983	47875	46775	4874	14050	5000	33800	50	1	97475107	46691	39.42	3.27	12	0.21	1215.00	14648.00	63900	20220907	-25.04	40000	20221013	19.75	61000	-21.48	20230425	41500	15.42	20230316	63900	-25.04	20220907	40000	19.75	20221013	1.18	Y	047810	5000	4873 억	24044357	N	N	80865	N	N
72	20230821	100456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48250	1300	2	2.77	7119471300	149079	40.31	46900	48300	46900	61000	32900	46950	47757.00	24.67	0	17990	48183	47566	47083	46466	45983	47875	46775	4874	14050	5000	33800	50	1	97475107	47032	39.71	3.29	12	0.15	1215.00	14648.00	63900	20220907	-24.49	40000	20221013	20.62	61000	-20.90	20230425	41500	16.27	20230316	63900	-24.49	20220907	40000	20.62	20221013	1.18	Y	047810	5000	4873 억	24044357	N	N	80865	N	N
73	20230821	090502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47500	550	2	1.17	1053628350	22315	6.03	46900	47550	46900	61000	32900	46950	47217.55	24.67	0	2936	48183	47566	47083	46466	45983	47875	46775	4874	14050	5000	33800	50	1	97475107	46301	39.09	3.24	12	0.02	1215.00	14648.00	63900	20220907	-25.67	40000	20221013	18.75	61000	-22.13	20230425	41500	14.46	20230316	63900	-25.67	20220907	40000	18.75	20221013	1.18	Y	047810	5000	4873 억	24044357	N	N	80865	N	N
74	20230818	160456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46950	-350	5	-0.74	17344060200	368100	77.78	46600	47700	46600	61400	33150	47300	47118.18	24.66	0	23042	48766	48032	47066	46332	45366	48400	46700	4874	14125	5000	34050	50	1	97475107	45765	38.64	3.21	12	0.38	1215.00	14648.00	63900	20220907	-26.53	40000	20221013	17.38	61000	-23.03	20230425	41500	13.13	20230316	63900	-26.53	20220907	40000	17.38	20221013	1.19	Y	047810	5000	4873 억	24034380	N	N	80865	N	N
75	20230818	150451	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47000	-300	5	-0.63	15312903350	324862	68.64	46600	47700	46600	61400	33150	47300	47136.59	24.66	0	23018	48766	48032	47066	46332	45366	48400	46700	4874	14125	5000	34050	50	1	97475107	45813	38.68	3.21	12	0.33	1215.00	14648.00	63900	20220907	-26.45	40000	20221013	17.50	61000	-22.95	20230425	41500	13.25	20230316	63900	-26.45	20220907	40000	17.50	20221013	1.19	Y	047810	5000	4873 억	24034380	N	N	49030	N	N
76	20230818	140456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46950	-350	5	-0.74	13023000300	276076	58.33	46600	47700	46600	61400	33150	47300	47171.75	24.66	0	24253	48766	48032	47066	46332	45366	48400	46700	4874	14125	5000	34050	50	1	97475107	45765	38.64	3.21	12	0.28	1215.00	14648.00	63900	20220907	-26.53	40000	20221013	17.38	61000	-23.03	20230425	41500	13.13	20230316	63900	-26.53	20220907	40000	17.38	20221013	1.19	Y	047810	5000	4873 억	24034380	N	N	49030	N	N
77	20230818	130453	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47350	50	2	0.11	10861604750	230210	48.64	46600	47700	46600	61400	33150	47300	47181.24	24.66	0	27537	48766	48032	47066	46332	45366	48400	46700	4874	14125	5000	34050	50	1	97475107	46154	38.97	3.23	12	0.24	1215.00	14648.00	63900	20220907	-25.90	40000	20221013	18.38	61000	-22.38	20230425	41500	14.10	20230316	63900	-25.90	20220907	40000	18.38	20221013	1.19	Y	047810	5000	4873 억	24034380	N	N	49030	N	N
78	20230818	120502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47300	0	3	0.00	9900815100	209878	44.34	46600	47700	46600	61400	33150	47300	47174.09	24.66	0	29971	48766	48032	47066	46332	45366	48400	46700	4874	14125	5000	34050	50	1	97475107	46106	38.93	3.23	12	0.22	1215.00	14648.00	63900	20220907	-25.98	40000	20221013	18.25	61000	-22.46	20230425	41500	13.98	20230316	63900	-25.98	20220907	40000	18.25	20221013	1.19	Y	047810	5000	4873 억	24034380	N	N	49030	N	N
79	20230818	110454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47200	-100	5	-0.21	7413189450	157455	33.27	46600	47500	46600	61400	33150	47300	47081.19	24.66	0	25193	48766	48032	47066	46332	45366	48400	46700	4874	14125	5000	34050	50	1	97475107	46008	38.85	3.22	12	0.16	1215.00	14648.00	63900	20220907	-26.13	40000	20221013	18.00	61000	-22.62	20230425	41500	13.73	20230316	63900	-26.13	20220907	40000	18.00	20221013	1.19	Y	047810	5000	4873 억	24034380	N	N	49030	N	N
80	20230818	100455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47200	-100	5	-0.21	5194866350	110400	23.33	46600	47500	46600	61400	33150	47300	47054.74	24.66	0	19470	48766	48032	47066	46332	45366	48400	46700	4874	14125	5000	34050	50	1	97475107	46008	38.85	3.22	12	0.11	1215.00	14648.00	63900	20220907	-26.13	40000	20221013	18.00	61000	-22.62	20230425	41500	13.73	20230316	63900	-26.13	20220907	40000	18.00	20221013	1.19	Y	047810	5000	4873 억	24034380	N	N	49030	N	N
81	20230818	090456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47250	-50	5	-0.11	990265050	21092	4.46	46600	47300	46600	61400	33150	47300	46948.23	24.66	0	6190	48766	48032	47066	46332	45366	48400	46700	4874	14125	5000	34050	50	1	97475107	46057	38.89	3.23	12	0.02	1215.00	14648.00	63900	20220907	-26.06	40000	20221013	18.12	61000	-22.54	20230425	41500	13.86	20230316	63900	-26.06	20220907	40000	18.12	20221013	1.19	Y	047810	5000	4873 억	24034380	N	N	49030	N	N
82	20230817	160456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47300	800	2	1.72	22159298350	470686	94.20	46450	47800	46100	60400	32550	46500	47078.57	24.56	0	81820	47833	47166	46833	46166	45833	47000	46000	4874	13925	5000	33480	50	1	97475107	46106	38.93	3.23	12	0.48	1215.00	14648.00	63900	20220907	-25.98	40000	20221013	18.25	61000	-22.46	20230425	41500	13.98	20230316	63900	-25.98	20220907	40000	18.25	20221013	1.18	Y	047810	5000	4873 억	23935131	N	N	49030	N	N
83	20230817	150500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47450	950	2	2.04	20314745500	431713	86.40	46450	47800	46100	60400	32550	46500	47056.37	24.56	0	75948	47833	47166	46833	46166	45833	47000	46000	4874	13925	5000	33480	50	1	97475107	46252	39.05	3.24	12	0.44	1215.00	14648.00	63900	20220907	-25.74	40000	20221013	18.62	61000	-22.21	20230425	41500	14.34	20230316	63900	-25.74	20220907	40000	18.62	20221013	1.18	Y	047810	5000	4873 억	23935131	N	N	70505	N	N
84	20230817	140455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47500	1000	2	2.15	18528200500	394089	78.87	46450	47800	46100	60400	32550	46500	47015.50	24.56	0	68632	47833	47166	46833	46166	45833	47000	46000	4874	13925	5000	33480	50	1	97475107	46301	39.09	3.24	12	0.40	1215.00	14648.00	63900	20220907	-25.67	40000	20221013	18.75	61000	-22.13	20230425	41500	14.46	20230316	63900	-25.67	20220907	40000	18.75	20221013	1.18	Y	047810	5000	4873 억	23935131	N	N	70505	N	N
85	20230817	130452	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47550	1050	2	2.26	16867261250	359104	71.87	46450	47800	46100	60400	32550	46500	46970.64	24.56	0	53884	47833	47166	46833	46166	45833	47000	46000	4874	13925	5000	33480	50	1	97475107	46349	39.14	3.25	12	0.37	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	1.18	Y	047810	5000	4873 억	23935131	N	N	70505	N	N
86	20230817	120455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47700	1200	2	2.58	14698718250	313534	62.75	46450	47800	46100	60400	32550	46500	46881.00	24.56	0	39554	47833	47166	46833	46166	45833	47000	46000	4874	13925	5000	33480	50	1	97475107	46496	39.26	3.26	12	0.32	1215.00	14648.00	63900	20220907	-25.35	40000	20221013	19.25	61000	-21.80	20230425	41500	14.94	20230316	63900	-25.35	20220907	40000	19.25	20221013	1.18	Y	047810	5000	4873 억	23935131	N	N	70505	N	N
87	20230817	110455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46950	450	2	0.97	9925410450	212840	42.60	46450	47150	46100	60400	32550	46500	46633.31	24.56	0	10529	47833	47166	46833	46166	45833	47000	46000	4874	13925	5000	33480	50	1	97475107	45765	38.64	3.21	12	0.22	1215.00	14648.00	63900	20220907	-26.53	40000	20221013	17.38	61000	-23.03	20230425	41500	13.13	20230316	63900	-26.53	20220907	40000	17.38	20221013	1.18	Y	047810	5000	4873 억	23935131	N	N	70505	N	N
88	20230817	100454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46850	350	2	0.75	7206679250	154916	31.01	46450	47050	46100	60400	32550	46500	46519.94	24.56	0	8324	47833	47166	46833	46166	45833	47000	46000	4874	13925	5000	33480	50	1	97475107	45667	38.56	3.20	12	0.16	1215.00	14648.00	63900	20220907	-26.68	40000	20221013	17.12	61000	-23.20	20230425	41500	12.89	20230316	63900	-26.68	20220907	40000	17.12	20221013	1.18	Y	047810	5000	4873 억	23935131	N	N	70505	N	N
89	20230817	090453	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46700	200	2	0.43	1144280400	24565	4.92	46450	47000	46100	60400	32550	46500	46582.33	24.56	0	-946	47833	47166	46833	46166	45833	47000	46000	4874	13925	5000	33480	50	1	97475107	45521	38.44	3.19	12	0.03	1215.00	14648.00	63900	20220907	-26.92	40000	20221013	16.75	61000	-23.44	20230425	41500	12.53	20230316	63900	-26.92	20220907	40000	16.75	20221013	1.18	Y	047810	5000	4873 억	23935131	N	N	70505	N	N
90	20230816	160454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46500	-1450	5	-3.02	23295383350	496874	96.23	47200	47500	46500	62300	33600	47950	46884.51	24.65	0	-103917	50383	49166	48283	47066	46183	48725	46625	4874	14350	5000	34520	50	1	97475107	45326	38.27	3.17	12	0.51	1215.00	14648.00	63900	20220907	-27.23	40000	20221013	16.25	61000	-23.77	20230425	41500	12.05	20230316	63900	-27.23	20220907	40000	16.25	20221013	1.23	Y	047810	5000	4873 억	24030324	N	N	70505	N	N
91	20230816	150455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46550	-1400	5	-2.92	20841833900	444125	86.02	47200	47500	46500	62300	33600	47950	46927.82	24.65	0	-96011	50383	49166	48283	47066	46183	48725	46625	4874	14350	5000	34520	50	1	97475107	45375	38.31	3.18	12	0.46	1215.00	14648.00	63900	20220907	-27.15	40000	20221013	16.38	61000	-23.69	20230425	41500	12.17	20230316	63900	-27.15	20220907	40000	16.38	20221013	1.23	Y	047810	5000	4873 억	24030324	N	N	39523	N	N
92	20230816	140453	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46700	-1250	5	-2.61	17255779950	367190	71.12	47200	47500	46600	62300	33600	47950	46994.10	24.65	0	-80712	50383	49166	48283	47066	46183	48725	46625	4874	14350	5000	34520	50	1	97475107	45521	38.44	3.19	12	0.38	1215.00	14648.00	63900	20220907	-26.92	40000	20221013	16.75	61000	-23.44	20230425	41500	12.53	20230316	63900	-26.92	20220907	40000	16.75	20221013	1.23	Y	047810	5000	4873 억	24030324	N	N	39523	N	N
93	20230816	130454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46850	-1100	5	-2.29	13680334100	290670	56.30	47200	47500	46850	62300	33600	47950	47064.78	24.65	0	-54135	50383	49166	48283	47066	46183	48725	46625	4874	14350	5000	34520	50	1	97475107	45667	38.56	3.20	12	0.30	1215.00	14648.00	63900	20220907	-26.68	40000	20221013	17.12	61000	-23.20	20230425	41500	12.89	20230316	63900	-26.68	20220907	40000	17.12	20221013	1.23	Y	047810	5000	4873 억	24030324	N	N	39523	N	N
94	20230816	120459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	46900	-1050	5	-2.19	11215197250	238170	46.13	47200	47500	46850	62300	33600	47950	47088.98	24.65	0	-40104	50383	49166	48283	47066	46183	48725	46625	4874	14350	5000	34520	50	1	97475107	45716	38.60	3.20	12	0.24	1215.00	14648.00	63900	20220907	-26.60	40000	20221013	17.25	61000	-23.11	20230425	41500	13.01	20230316	63900	-26.60	20220907	40000	17.25	20221013	1.23	Y	047810	5000	4873 억	24030324	N	N	39523	N	N
95	20230816	110457	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47050	-900	5	-1.88	9242751600	196233	38.01	47200	47500	46850	62300	33600	47950	47100.83	24.65	0	-27036	50383	49166	48283	47066	46183	48725	46625	4874	14350	5000	34520	50	1	97475107	45862	38.72	3.21	12	0.20	1215.00	14648.00	63900	20220907	-26.37	40000	20221013	17.62	61000	-22.87	20230425	41500	13.37	20230316	63900	-26.37	20220907	40000	17.62	20221013	1.23	Y	047810	5000	4873 억	24030324	N	N	39523	N	N
96	20230816	100453	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47350	-600	5	-1.25	6718322650	142639	27.63	47200	47500	46850	62300	33600	47950	47100.08	24.65	0	-14768	50383	49166	48283	47066	46183	48725	46625	4874	14350	5000	34520	50	1	97475107	46154	38.97	3.23	12	0.15	1215.00	14648.00	63900	20220907	-25.90	40000	20221013	18.38	61000	-22.38	20230425	41500	14.10	20230316	63900	-25.90	20220907	40000	18.38	20221013	1.23	Y	047810	5000	4873 억	24030324	N	N	39523	N	N
97	20230816	090451	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47100	-850	5	-1.77	1163276500	24651	4.77	47200	47500	47050	62300	33600	47950	47189.31	24.65	0	-9584	50383	49166	48283	47066	46183	48725	46625	4874	14350	5000	34520	50	1	97475107	45911	38.77	3.22	12	0.03	1215.00	14648.00	63900	20220907	-26.29	40000	20221013	17.75	61000	-22.79	20230425	41500	13.49	20230316	63900	-26.29	20220907	40000	17.75	20221013	1.23	Y	047810	5000	4873 억	24030324	N	N	39523	N	N
98	20230814	160449	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47950	-1350	5	-2.74	24880840400	515096	76.29	49300	49500	47400	64000	34550	49300	48302.99	24.68	0	-30052	51200	50250	48650	47700	46100	50725	48175	4874	14725	5000	35490	50	1	97475107	46739	39.47	3.27	12	0.53	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	1.22	Y	047810	5000	4873 억	24057322	N	N	39523	N	N
99	20230814	150447	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48000	-1300	5	-2.64	23824087150	493064	73.03	49300	49500	47400	64000	34550	49300	48317.17	24.68	0	-28293	51200	50250	48650	47700	46100	50725	48175	4874	14725	5000	35490	50	1	97475107	46788	39.51	3.28	12	0.51	1215.00	14648.00	63900	20220907	-24.88	40000	20221013	20.00	61000	-21.31	20230425	41500	15.66	20230316	63900	-24.88	20220907	40000	20.00	20221013	1.22	Y	047810	5000	4873 억	24057322	N	N	39234	N	N
100	20230814	140447	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47850	-1450	5	-2.94	21779379600	450464	66.72	49300	49500	47400	64000	34550	49300	48347.42	24.68	0	-18521	51200	50250	48650	47700	46100	50725	48175	4874	14725	5000	35490	50	1	97475107	46642	39.38	3.27	12	0.46	1215.00	14648.00	63900	20220907	-25.12	40000	20221013	19.62	61000	-21.56	20230425	41500	15.30	20230316	63900	-25.12	20220907	40000	19.62	20221013	1.22	Y	047810	5000	4873 억	24057322	N	N	39234	N	N
101	20230814	130446	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47800	-1500	5	-3.04	17215944250	354594	52.52	49300	49500	47800	64000	34550	49300	48549.79	24.68	0	-5578	51200	50250	48650	47700	46100	50725	48175	4874	14725	5000	35490	50	1	97475107	46593	39.34	3.26	12	0.36	1215.00	14648.00	63900	20220907	-25.20	40000	20221013	19.50	61000	-21.64	20230425	41500	15.18	20230316	63900	-25.20	20220907	40000	19.50	20221013	1.22	Y	047810	5000	4873 억	24057322	N	N	39234	N	N
102	20230814	120445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47900	-1400	5	-2.84	15673488850	322390	47.75	49300	49500	47800	64000	34550	49300	48615.19	24.68	0	923	51200	50250	48650	47700	46100	50725	48175	4874	14725	5000	35490	50	1	97475107	46691	39.42	3.27	12	0.33	1215.00	14648.00	63900	20220907	-25.04	40000	20221013	19.75	61000	-21.48	20230425	41500	15.42	20230316	63900	-25.04	20220907	40000	19.75	20221013	1.22	Y	047810	5000	4873 억	24057322	N	N	39234	N	N
103	20230814	110445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48150	-1150	5	-2.33	12547417800	257229	38.10	49300	49500	48150	64000	34550	49300	48777.88	24.68	0	7689	51200	50250	48650	47700	46100	50725	48175	4874	14725	5000	35490	50	1	97475107	46934	39.63	3.29	12	0.26	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	1.22	Y	047810	5000	4873 억	24057322	N	N	39234	N	N
104	20230814	100445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48600	-700	5	-1.42	8969206000	183249	27.14	49300	49500	48550	64000	34550	49300	48944.22	24.68	0	14273	51200	50250	48650	47700	46100	50725	48175	4874	14725	5000	35490	50	1	97475107	47373	40.00	3.32	12	0.19	1215.00	14648.00	63900	20220907	-23.94	40000	20221013	21.50	61000	-20.33	20230425	41500	17.11	20230316	63900	-23.94	20220907	40000	21.50	20221013	1.22	Y	047810	5000	4873 억	24057322	N	N	39234	N	N
105	20230814	090445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48750	-550	5	-1.12	1780222650	36332	5.38	49300	49350	48650	64000	34550	49300	48993.36	24.68	0	2103	51200	50250	48650	47700	46100	50725	48175	4874	14725	5000	35490	50	1	97475107	47519	40.12	3.33	12	0.04	1215.00	14648.00	63900	20220907	-23.71	40000	20221013	21.88	61000	-20.08	20230425	41500	17.47	20230316	63900	-23.71	20220907	40000	21.88	20221013	1.22	Y	047810	5000	4873 억	24057322	N	N	39234	N	N
106	20230811	160445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49300	2300	2	4.89	32734246900	673261	116.86	47050	49600	47050	61100	32900	47000	48620.30	24.52	0	132896	48533	47766	47383	46616	46233	47575	46425	4874	14100	5000	33840	50	1	97475107	48055	40.58	3.37	12	0.69	1215.00	14648.00	63900	20220907	-22.85	40000	20221013	23.25	61000	-19.18	20230425	41500	18.80	20230316	63900	-22.85	20220907	40000	23.25	20221013	1.26	Y	047810	5000	4873 억	23902626	N	N	39234	N	N
107	20230811	150442	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49450	2450	2	5.21	30584595700	629599	109.28	47050	49600	47050	61100	32900	47000	48578.39	24.52	0	129855	48533	47766	47383	46616	46233	47575	46425	4874	14100	5000	33840	50	1	97475107	48201	40.70	3.38	12	0.65	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	1.26	Y	047810	5000	4873 억	23902626	N	N	21501	N	N
108	20230811	140443	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49550	2550	2	5.43	26951548400	556100	96.53	47050	49600	47050	61100	32900	47000	48465.81	24.52	0	117353	48533	47766	47383	46616	46233	47575	46425	4874	14100	5000	33840	50	1	97475107	48299	40.78	3.38	12	0.57	1215.00	14648.00	63900	20220907	-22.46	40000	20221013	23.88	61000	-18.77	20230425	41500	19.40	20230316	63900	-22.46	20220907	40000	23.88	20221013	1.26	Y	047810	5000	4873 억	23902626	N	N	21501	N	N
109	20230811	130441	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48850	1850	2	3.94	19615779350	406980	70.64	47050	48850	47050	61100	32900	47000	48198.97	24.52	0	74612	48533	47766	47383	46616	46233	47575	46425	4874	14100	5000	33840	50	1	97475107	47617	40.21	3.33	12	0.42	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	1.26	Y	047810	5000	4873 억	23902626	N	N	21501	N	N
110	20230811	120439	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48600	1600	2	3.40	17645541700	366521	63.62	47050	48800	47050	61100	32900	47000	48143.95	24.52	0	71077	48533	47766	47383	46616	46233	47575	46425	4874	14100	5000	33840	50	1	97475107	47373	40.00	3.32	12	0.38	1215.00	14648.00	63900	20220907	-23.94	40000	20221013	21.50	61000	-20.33	20230425	41500	17.11	20230316	63900	-23.94	20220907	40000	21.50	20221013	1.26	Y	047810	5000	4873 억	23902626	N	N	21501	N	N
111	20230811	110437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48500	1500	2	3.19	14363895300	299041	51.91	47050	48700	47050	61100	32900	47000	48033.88	24.52	0	55160	48533	47766	47383	46616	46233	47575	46425	4874	14100	5000	33840	50	1	97475107	47275	39.92	3.31	12	0.31	1215.00	14648.00	63900	20220907	-24.10	40000	20221013	21.25	61000	-20.49	20230425	41500	16.87	20230316	63900	-24.10	20220907	40000	21.25	20221013	1.26	Y	047810	5000	4873 억	23902626	N	N	21501	N	N
112	20230811	100436	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48150	1150	2	2.45	8310393250	174114	30.22	47050	48200	47050	61100	32900	47000	47730.44	24.52	0	29816	48533	47766	47383	46616	46233	47575	46425	4874	14100	5000	33840	50	1	97475107	46934	39.63	3.29	12	0.18	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	1.26	Y	047810	5000	4873 억	23902626	N	N	21501	N	N
113	20230811	090441	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47150	150	2	0.32	879473100	18635	3.23	47050	47400	47050	61100	32900	47000	47196.78	24.52	0	-2338	48533	47766	47383	46616	46233	47575	46425	4874	14100	5000	33840	50	1	97475107	45960	38.81	3.22	12	0.02	1215.00	14648.00	63900	20220907	-26.21	40000	20221013	17.88	61000	-22.70	20230425	41500	13.61	20230316	63900	-26.21	20220907	40000	17.88	20221013	1.26	Y	047810	5000	4873 억	23902626	N	N	21501	N	N
114	20230810	160439	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47000	-1200	5	-2.49	27042327150	571113	107.28	47600	48150	47000	62600	33750	48200	47350.49	24.66	0	-168123	49333	48766	47683	47116	46033	49050	47400	4874	14425	5000	34700	50	1	97475107	45813	38.68	3.21	12	0.59	1215.00	14648.00	63900	20220907	-26.45	40000	20221013	17.50	61000	-22.95	20230425	41500	13.25	20230316	63900	-26.45	20220907	40000	17.50	20221013	1.22	Y	047810	5000	4873 억	24036011	N	N	21501	N	N
115	20230810	150436	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47150	-1050	5	-2.18	21446672650	452132	84.93	47600	48150	47100	62600	33750	48200	47433.70	24.66	0	-147965	49333	48766	47683	47116	46033	49050	47400	4874	14425	5000	34700	50	1	97475107	45960	38.81	3.22	12	0.46	1215.00	14648.00	63900	20220907	-26.21	40000	20221013	17.88	61000	-22.70	20230425	41500	13.61	20230316	63900	-26.21	20220907	40000	17.88	20221013	1.22	Y	047810	5000	4873 억	24036011	N	N	80073	N	N
116	20230810	140437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47250	-950	5	-1.97	17521294900	368972	69.31	47600	48150	47100	62600	33750	48200	47485.83	24.66	0	-124626	49333	48766	47683	47116	46033	49050	47400	4874	14425	5000	34700	50	1	97475107	46057	38.89	3.23	12	0.38	1215.00	14648.00	63900	20220907	-26.06	40000	20221013	18.12	61000	-22.54	20230425	41500	13.86	20230316	63900	-26.06	20220907	40000	18.12	20221013	1.22	Y	047810	5000	4873 억	24036011	N	N	80073	N	N
117	20230810	130432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47350	-850	5	-1.76	15163377450	319074	59.93	47600	48150	47100	62600	33750	48200	47522.02	24.66	0	-106798	49333	48766	47683	47116	46033	49050	47400	4874	14425	5000	34700	50	1	97475107	46154	38.97	3.23	12	0.33	1215.00	14648.00	63900	20220907	-25.90	40000	20221013	18.38	61000	-22.38	20230425	41500	14.10	20230316	63900	-25.90	20220907	40000	18.38	20221013	1.22	Y	047810	5000	4873 억	24036011	N	N	80073	N	N
118	20230810	120438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47500	-700	5	-1.45	13349422350	280803	52.75	47600	48150	47100	62600	33750	48200	47539.00	24.66	0	-92900	49333	48766	47683	47116	46033	49050	47400	4874	14425	5000	34700	50	1	97475107	46301	39.09	3.24	12	0.29	1215.00	14648.00	63900	20220907	-25.67	40000	20221013	18.75	61000	-22.13	20230425	41500	14.46	20230316	63900	-25.67	20220907	40000	18.75	20221013	1.22	Y	047810	5000	4873 억	24036011	N	N	80073	N	N
119	20230810	110440	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47550	-650	5	-1.35	10689129650	225003	42.26	47600	48150	47100	62600	33750	48200	47505.08	24.66	0	-77066	49333	48766	47683	47116	46033	49050	47400	4874	14425	5000	34700	50	1	97475107	46349	39.14	3.25	12	0.23	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	1.22	Y	047810	5000	4873 억	24036011	N	N	80073	N	N
120	20230810	100438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47350	-850	5	-1.76	7130494400	149738	28.13	47600	48150	47300	62600	33750	48200	47617.88	24.66	0	-55545	49333	48766	47683	47116	46033	49050	47400	4874	14425	5000	34700	50	1	97475107	46154	38.97	3.23	12	0.15	1215.00	14648.00	63900	20220907	-25.90	40000	20221013	18.38	61000	-22.38	20230425	41500	14.10	20230316	63900	-25.90	20220907	40000	18.38	20221013	1.22	Y	047810	5000	4873 억	24036011	N	N	80073	N	N
121	20230810	090442	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47850	-350	5	-0.73	1135093600	23733	4.46	47600	48150	47600	62600	33750	48200	47819.72	24.66	0	-3575	49333	48766	47683	47116	46033	49050	47400	4874	14425	5000	34700	50	1	97475107	46642	39.38	3.27	12	0.02	1215.00	14648.00	63900	20220907	-25.12	40000	20221013	19.62	61000	-21.56	20230425	41500	15.30	20230316	63900	-25.12	20220907	40000	19.62	20221013	1.22	Y	047810	5000	4873 억	24036011	N	N	80073	N	N
122	20230809	160437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48200	500	2	1.05	25275780650	530083	54.90	47700	48250	46600	62000	33400	47700	47682.15	24.73	15680	-56910	49966	48832	48166	47032	46366	48500	46700	4874	14300	5000	34340	50	1	97475107	46983	39.67	3.29	12	0.54	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	1.21	Y	047810	5000	4873 억	24106889	N	N	80073	N	N
123	20230809	150432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48250	550	2	1.15	23779514450	499040	51.68	47700	48250	46600	62000	33400	47700	47650.52	24.73	15680	-55032	49966	48832	48166	47032	46366	48500	46700	4874	14300	5000	34340	50	1	97475107	47032	39.71	3.29	12	0.51	1215.00	14648.00	63900	20220907	-24.49	40000	20221013	20.62	61000	-20.90	20230425	41500	16.27	20230316	63900	-24.49	20220907	40000	20.62	20221013	1.21	Y	047810	5000	4873 억	24106889	N	N	119691	N	N
124	20230809	140431	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48050	350	2	0.73	20486080050	430567	44.59	47700	48100	46600	62000	33400	47700	47579.30	24.73	15680	-56584	49966	48832	48166	47032	46366	48500	46700	4874	14300	5000	34340	50	1	97475107	46837	39.55	3.28	12	0.44	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	1.21	Y	047810	5000	4873 억	24106889	N	N	119691	N	N
125	20230809	130441	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47800	100	2	0.21	18082350950	380332	39.39	47700	48100	46600	62000	33400	47700	47543.59	24.73	15680	-51792	49966	48832	48166	47032	46366	48500	46700	4874	14300	5000	34340	50	1	97475107	46593	39.34	3.26	12	0.39	1215.00	14648.00	63900	20220907	-25.20	40000	20221013	19.50	61000	-21.64	20230425	41500	15.18	20230316	63900	-25.20	20220907	40000	19.50	20221013	1.21	Y	047810	5000	4873 억	24106889	N	N	119691	N	N
126	20230809	120438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47950	250	2	0.52	16099065450	338809	35.09	47700	48100	46600	62000	33400	47700	47516.63	24.73	15680	-49499	49966	48832	48166	47032	46366	48500	46700	4874	14300	5000	34340	50	1	97475107	46739	39.47	3.27	12	0.35	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	1.21	Y	047810	5000	4873 억	24106889	N	N	119691	N	N
127	20230809	110437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47900	200	2	0.42	13754679000	289796	30.01	47700	48100	46600	62000	33400	47700	47463.30	24.73	15680	-43808	49966	48832	48166	47032	46366	48500	46700	4874	14300	5000	34340	50	1	97475107	46691	39.42	3.27	12	0.30	1215.00	14648.00	63900	20220907	-25.04	40000	20221013	19.75	61000	-21.48	20230425	41500	15.42	20230316	63900	-25.04	20220907	40000	19.75	20221013	1.21	Y	047810	5000	4873 억	24106889	N	N	119691	N	N
128	20230809	100431	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47900	200	2	0.42	9237809550	195299	20.23	47700	48100	46600	62000	33400	47700	47300.82	24.73	15680	-35548	49966	48832	48166	47032	46366	48500	46700	4874	14300	5000	34340	50	1	97475107	46691	39.42	3.27	12	0.20	1215.00	14648.00	63900	20220907	-25.04	40000	20221013	19.75	61000	-21.48	20230425	41500	15.42	20230316	63900	-25.04	20220907	40000	19.75	20221013	1.21	Y	047810	5000	4873 억	24106889	N	N	119691	N	N
129	20230809	090431	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47150	-550	5	-1.15	2096141700	44466	4.60	47700	47750	46600	62000	33400	47700	47140.09	24.73	15680	-10315	49966	48832	48166	47032	46366	48500	46700	4874	14300	5000	34340	50	1	97475107	45960	38.81	3.22	12	0.05	1215.00	14648.00	63900	20220907	-26.21	40000	20221013	17.88	61000	-22.70	20230425	41500	13.61	20230316	63900	-26.21	20220907	40000	17.88	20221013	1.21	Y	047810	5000	4873 억	24106889	N	N	119691	N	N
130	20230808	160440	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47700	-1500	5	-3.05	46318799850	962249	239.17	48500	49300	47500	63900	34450	49200	48137.05	24.87	109	-257651	50500	49850	49250	48600	48000	49550	48300	4874	14725	5000	35420	50	1	97475107	46496	39.26	3.26	12	0.99	1215.00	14648.00	63900	20220907	-25.35	40000	20221013	19.25	61000	-21.80	20230425	41500	14.94	20230316	63900	-25.35	20220907	40000	19.25	20221013	1.22	Y	047810	5000	4873 억	24238853	N	N	119691	N	N
131	20230808	150435	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47650	-1550	5	-3.15	42388979500	879713	218.65	48500	49300	47600	63900	34450	49200	48184.74	24.87	109	-238728	50500	49850	49250	48600	48000	49550	48300	4874	14725	5000	35420	50	1	97475107	46447	39.22	3.25	12	0.90	1215.00	14648.00	63900	20220907	-25.43	40000	20221013	19.12	61000	-21.89	20230425	41500	14.82	20230316	63900	-25.43	20220907	40000	19.12	20221013	1.22	Y	047810	5000	4873 억	24238853	N	N	27016	N	N
132	20230808	140432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47950	-1250	5	-2.54	32864305300	680130	169.05	48500	49300	47900	63900	34450	49200	48320.32	24.87	109	-198913	50500	49850	49250	48600	48000	49550	48300	4874	14725	5000	35420	50	1	97475107	46739	39.47	3.27	12	0.70	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	1.22	Y	047810	5000	4873 억	24238853	N	N	27016	N	N
133	20230808	130427	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48150	-1050	5	-2.13	29297752350	605866	150.59	48500	49300	47900	63900	34450	49200	48356.50	24.87	109	-176733	50500	49850	49250	48600	48000	49550	48300	4874	14725	5000	35420	50	1	97475107	46934	39.63	3.29	12	0.62	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	1.22	Y	047810	5000	4873 억	24238853	N	N	27016	N	N
134	20230808	120432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48050	-1150	5	-2.34	26667643050	551165	136.99	48500	49300	47900	63900	34450	49200	48383.79	24.87	109	-154926	50500	49850	49250	48600	48000	49550	48300	4874	14725	5000	35420	50	1	97475107	46837	39.55	3.28	12	0.57	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	1.22	Y	047810	5000	4873 억	24238853	N	N	27016	N	N
135	20230808	110428	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48000	-1200	5	-2.44	21627923450	446402	110.95	48500	49300	47900	63900	34450	49200	48449.04	24.87	109	-122090	50500	49850	49250	48600	48000	49550	48300	4874	14725	5000	35420	50	1	97475107	46788	39.51	3.28	12	0.46	1215.00	14648.00	63900	20220907	-24.88	40000	20221013	20.00	61000	-21.31	20230425	41500	15.66	20230316	63900	-24.88	20220907	40000	20.00	20221013	1.22	Y	047810	5000	4873 억	24238853	N	N	27016	N	N
136	20230808	100434	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48800	-400	5	-0.81	14429286900	297216	73.87	48500	49300	47900	63900	34450	49200	48547.64	24.87	109	-80878	50500	49850	49250	48600	48000	49550	48300	4874	14725	5000	35420	50	1	97475107	47568	40.16	3.33	12	0.30	1215.00	14648.00	63900	20220907	-23.63	40000	20221013	22.00	61000	-20.00	20230425	41500	17.59	20230316	63900	-23.63	20220907	40000	22.00	20221013	1.22	Y	047810	5000	4873 억	24238853	N	N	27016	N	N
137	20230808	090434	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48550	-650	5	-1.32	2587962250	53211	13.23	48500	49100	48500	63900	34450	49200	48633.38	24.87	109	-2155	50500	49850	49250	48600	48000	49550	48300	4874	14725	5000	35420	50	1	97475107	47324	39.96	3.31	12	0.05	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	1.22	Y	047810	5000	4873 억	24238853	N	N	27016	N	N
138	20230807	160432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49200	-50	5	-0.10	18701314900	379457	73.30	49300	49900	48650	64000	34500	49250	49284.59	24.85	0	-30299	51350	50300	49550	48500	47750	50825	49025	4874	14750	5000	35460	50	1	97475107	47958	40.49	3.36	12	0.39	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	1.20	Y	047810	5000	4873 억	24219686	N	N	26815	N	N
139	20230807	150430	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49400	150	2	0.30	17091419700	346768	66.98	49300	49900	48650	64000	34500	49250	49287.77	24.85	0	-39994	51350	50300	49550	48500	47750	50825	49025	4874	14750	5000	35460	50	1	97475107	48153	40.66	3.37	12	0.36	1215.00	14648.00	63900	20220907	-22.69	40000	20221013	23.50	61000	-19.02	20230425	41500	19.04	20230316	63900	-22.69	20220907	40000	23.50	20221013	1.20	Y	047810	5000	4873 억	24219686	N	N	21118	N	N
140	20230807	140433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49350	100	2	0.20	15125705250	306993	59.30	49300	49900	48650	64000	34500	49250	49270.52	24.85	0	-44715	51350	50300	49550	48500	47750	50825	49025	4874	14750	5000	35460	50	1	97475107	48104	40.62	3.37	12	0.31	1215.00	14648.00	63900	20220907	-22.77	40000	20221013	23.38	61000	-19.10	20230425	41500	18.92	20230316	63900	-22.77	20220907	40000	23.38	20221013	1.20	Y	047810	5000	4873 억	24219686	N	N	21118	N	N
141	20230807	130430	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49150	-100	5	-0.20	13320344550	270317	52.21	49300	49900	48650	64000	34500	49250	49276.76	24.85	0	-40247	51350	50300	49550	48500	47750	50825	49025	4874	14750	5000	35460	50	1	97475107	47909	40.45	3.36	12	0.28	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	1.20	Y	047810	5000	4873 억	24219686	N	N	21118	N	N
142	20230807	120428	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49550	300	2	0.61	11600962250	235450	45.48	49300	49900	48650	64000	34500	49250	49271.45	24.85	0	-35050	51350	50300	49550	48500	47750	50825	49025	4874	14750	5000	35460	50	1	97475107	48299	40.78	3.38	12	0.24	1215.00	14648.00	63900	20220907	-22.46	40000	20221013	23.88	61000	-18.77	20230425	41500	19.40	20230316	63900	-22.46	20220907	40000	23.88	20221013	1.20	Y	047810	5000	4873 억	24219686	N	N	21118	N	N
143	20230807	110426	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49600	350	2	0.71	9980573700	202735	39.16	49300	49900	48650	64000	34500	49250	49229.65	24.85	0	-39910	51350	50300	49550	48500	47750	50825	49025	4874	14750	5000	35460	50	1	97475107	48348	40.82	3.39	12	0.21	1215.00	14648.00	63900	20220907	-22.38	40000	20221013	24.00	61000	-18.69	20230425	41500	19.52	20230316	63900	-22.38	20220907	40000	24.00	20221013	1.20	Y	047810	5000	4873 억	24219686	N	N	21118	N	N
144	20230807	100429	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48850	-400	5	-0.81	6987578450	142089	27.45	49300	49900	48650	64000	34500	49250	49177.45	24.85	0	-45437	51350	50300	49550	48500	47750	50825	49025	4874	14750	5000	35460	50	1	97475107	47617	40.21	3.33	12	0.15	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	1.20	Y	047810	5000	4873 억	24219686	N	N	21118	N	N
145	20230807	090430	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49400	150	2	0.30	1193163750	24227	4.68	49300	49450	49000	64000	34500	49250	49249.34	24.85	0	-7657	51350	50300	49550	48500	47750	50825	49025	4874	14750	5000	35460	50	1	97475107	48153	40.66	3.37	12	0.02	1215.00	14648.00	63900	20220907	-22.69	40000	20221013	23.50	61000	-19.02	20230425	41500	19.04	20230316	63900	-22.69	20220907	40000	23.50	20221013	1.20	Y	047810	5000	4873 억	24219686	N	N	21118	N	N
146	20230804	160426	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49250	400	2	0.82	25615751950	515371	102.78	48900	50600	48800	63500	34200	48850	49704.21	24.75	0	9469	50316	49582	49066	48332	47816	49325	48075	4874	14650	5000	35170	50	1	97475107	48006	40.53	3.36	12	0.53	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	1.18	Y	047810	5000	4873 억	24129153	N	N	21118	N	N
147	20230804	150426	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49250	400	2	0.82	24131497150	485234	96.77	48900	50600	48800	63500	34200	48850	49731.67	24.75	0	18113	50316	49582	49066	48332	47816	49325	48075	4874	14650	5000	35170	50	1	97475107	48006	40.53	3.36	12	0.50	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	1.18	Y	047810	5000	4873 억	24129153	N	N	24271	N	N
148	20230804	140433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49300	450	2	0.92	21986248350	441676	88.09	48900	50600	48800	63500	34200	48850	49779.14	24.75	0	28903	50316	49582	49066	48332	47816	49325	48075	4874	14650	5000	35170	50	1	97475107	48055	40.58	3.37	12	0.45	1215.00	14648.00	63900	20220907	-22.85	40000	20221013	23.25	61000	-19.18	20230425	41500	18.80	20230316	63900	-22.85	20220907	40000	23.25	20221013	1.18	Y	047810	5000	4873 억	24129153	N	N	24271	N	N
149	20230804	130426	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49700	850	2	1.74	19956610700	400566	79.89	48900	50600	48800	63500	34200	48850	49821.03	24.75	0	25856	50316	49582	49066	48332	47816	49325	48075	4874	14650	5000	35170	50	1	97475107	48445	40.91	3.39	12	0.41	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	1.18	Y	047810	5000	4873 억	24129153	N	N	24271	N	N
150	20230804	120426	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49500	650	2	1.33	18146342350	364071	72.61	48900	50600	48800	63500	34200	48850	49842.87	24.75	0	25503	50316	49582	49066	48332	47816	49325	48075	4874	14650	5000	35170	50	1	97475107	48250	40.74	3.38	12	0.37	1215.00	14648.00	63900	20220907	-22.54	40000	20221013	23.75	61000	-18.85	20230425	41500	19.28	20230316	63900	-22.54	20220907	40000	23.75	20221013	1.18	Y	047810	5000	4873 억	24129153	N	N	24271	N	N
151	20230804	110428	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49500	650	2	1.33	16100040050	322674	64.35	48900	50600	48800	63500	34200	48850	49895.69	24.75	0	31201	50316	49582	49066	48332	47816	49325	48075	4874	14650	5000	35170	50	1	97475107	48250	40.74	3.38	12	0.33	1215.00	14648.00	63900	20220907	-22.54	40000	20221013	23.75	61000	-18.85	20230425	41500	19.28	20230316	63900	-22.54	20220907	40000	23.75	20221013	1.18	Y	047810	5000	4873 억	24129153	N	N	24271	N	N
152	20230804	100423	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50000	1150	2	2.35	11643331550	233029	46.47	48900	50600	48800	63500	34200	48850	49965.17	24.75	0	41236	50316	49582	49066	48332	47816	49325	48075	4874	14650	5000	35170	100	1	97475107	48738	41.15	3.41	12	0.24	1215.00	14648.00	63900	20220907	-21.75	40000	20221013	25.00	61000	-18.03	20230425	41500	20.48	20230316	63900	-21.75	20220907	40000	25.00	20221013	1.18	Y	047810	5000	4873 억	24129153	N	N	24271	N	N
153	20230804	090422	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49250	400	2	0.82	1093062550	22274	4.44	48900	49400	48800	63500	34200	48850	49073.49	24.75	0	183	50316	49582	49066	48332	47816	49325	48075	4874	14650	5000	35170	50	1	97475107	48006	40.53	3.36	12	0.02	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	1.18	Y	047810	5000	4873 억	24129153	N	N	24271	N	N
154	20230803	160423	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48850	-950	5	-1.91	24471698100	500119	64.73	49800	49800	48550	64700	34900	49800	48931.37	24.89	0	-137826	52133	50966	50033	48866	47933	51550	49450	4874	14900	5000	35850	50	1	97475107	47617	40.21	3.33	12	0.51	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	1.17	Y	047810	5000	4873 억	24262238	N	N	24271	N	N
155	20230803	150426	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48800	-1000	5	-2.01	22022442900	449965	58.24	49800	49800	48550	64700	34900	49800	48942.06	24.89	0	-137735	52133	50966	50033	48866	47933	51550	49450	4874	14900	5000	35850	50	1	97475107	47568	40.16	3.33	12	0.46	1215.00	14648.00	63900	20220907	-23.63	40000	20221013	22.00	61000	-20.00	20230425	41500	17.59	20230316	63900	-23.63	20220907	40000	22.00	20221013	1.17	Y	047810	5000	4873 억	24262238	N	N	42337	N	N
156	20230803	140421	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48950	-850	5	-1.71	19707707900	402622	52.11	49800	49800	48550	64700	34900	49800	48947.85	24.89	0	-128099	52133	50966	50033	48866	47933	51550	49450	4874	14900	5000	35850	50	1	97475107	47714	40.29	3.34	12	0.41	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	1.17	Y	047810	5000	4873 억	24262238	N	N	42337	N	N
157	20230803	130425	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48700	-1100	5	-2.21	17948465400	366564	47.45	49800	49800	48550	64700	34900	49800	48963.46	24.89	0	-119135	52133	50966	50033	48866	47933	51550	49450	4874	14900	5000	35850	50	1	97475107	47470	40.08	3.32	12	0.38	1215.00	14648.00	63900	20220907	-23.79	40000	20221013	21.75	61000	-20.16	20230425	41500	17.35	20230316	63900	-23.79	20220907	40000	21.75	20221013	1.17	Y	047810	5000	4873 억	24262238	N	N	42337	N	N
158	20230803	120425	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48650	-1150	5	-2.31	15843955600	323344	41.85	49800	49800	48550	64700	34900	49800	48999.65	24.89	0	-102195	52133	50966	50033	48866	47933	51550	49450	4874	14900	5000	35850	50	1	97475107	47422	40.04	3.32	12	0.33	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	1.17	Y	047810	5000	4873 억	24262238	N	N	42337	N	N
159	20230803	110421	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48950	-850	5	-1.71	12540176200	255613	33.09	49800	49800	48700	64700	34900	49800	49058.46	24.89	0	-73293	52133	50966	50033	48866	47933	51550	49450	4874	14900	5000	35850	50	1	97475107	47714	40.29	3.34	12	0.26	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	1.17	Y	047810	5000	4873 억	24262238	N	N	42337	N	N
160	20230803	100421	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49050	-750	5	-1.51	8639261500	176055	22.79	49800	49800	48700	64700	34900	49800	49070.28	24.89	0	-49338	52133	50966	50033	48866	47933	51550	49450	4874	14900	5000	35850	50	1	97475107	47812	40.37	3.35	12	0.18	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	1.17	Y	047810	5000	4873 억	24262238	N	N	42337	N	N
161	20230803	090421	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49050	-750	5	-1.51	1674841250	34000	4.40	49800	49800	48900	64700	34900	49800	49255.78	24.89	0	-18671	52133	50966	50033	48866	47933	51550	49450	4874	14900	5000	35850	50	1	97475107	47812	40.37	3.35	12	0.03	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	1.17	Y	047810	5000	4873 억	24262238	N	N	42337	N	N
162	20230802	160423	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49800	700	2	1.43	38569939600	768852	168.47	49350	51200	49100	63800	34400	49100	50166.85	24.88	0	11295	50066	49582	49116	48632	48166	49350	48400	4874	14700	5000	35350	50	1	97475107	48543	40.99	3.40	12	0.79	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	24251752	N	N	42330	N	N
163	20230802	150428	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49750	650	2	1.32	36666156450	730555	160.08	49350	51200	49100	63800	34400	49100	50190.58	24.88	0	5775	50066	49582	49116	48632	48166	49350	48400	4874	14700	5000	35350	50	1	97475107	48494	40.95	3.40	12	0.75	1215.00	14648.00	63900	20220907	-22.14	40000	20221013	24.38	61000	-18.44	20230425	41500	19.88	20230316	63900	-22.14	20220907	40000	24.38	20221013	1.16	Y	047810	5000	4873 억	24251752	N	N	79465	N	N
164	20230802	140423	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49750	650	2	1.32	34087915950	678777	148.73	49350	51200	49100	63800	34400	49100	50220.85	24.88	0	10523	50066	49582	49116	48632	48166	49350	48400	4874	14700	5000	35350	50	1	97475107	48494	40.95	3.40	12	0.70	1215.00	14648.00	63900	20220907	-22.14	40000	20221013	24.38	61000	-18.44	20230425	41500	19.88	20230316	63900	-22.14	20220907	40000	24.38	20221013	1.16	Y	047810	5000	4873 억	24251752	N	N	79465	N	N
165	20230802	130422	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50100	1000	2	2.04	29073310050	578012	126.65	49350	51200	49100	63800	34400	49100	50300.36	24.88	0	23697	50066	49582	49116	48632	48166	49350	48400	4874	14700	5000	35350	100	1	97475107	48835	41.23	3.42	12	0.59	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	24251752	N	N	79465	N	N
166	20230802	120418	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50300	1200	2	2.44	26668859950	530100	116.16	49350	51200	49100	63800	34400	49100	50310.83	24.88	0	32161	50066	49582	49116	48632	48166	49350	48400	4874	14700	5000	35350	100	1	97475107	49030	41.40	3.43	12	0.54	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	24251752	N	N	79465	N	N
167	20230802	110417	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50700	1600	2	3.26	22568464150	448548	98.29	49350	51200	49100	63800	34400	49100	50316.53	24.88	0	35759	50066	49582	49116	48632	48166	49350	48400	4874	14700	5000	35350	100	1	97475107	49420	41.73	3.46	12	0.46	1215.00	14648.00	63900	20220907	-20.66	40000	20221013	26.75	61000	-16.89	20230425	41500	22.17	20230316	63900	-20.66	20220907	40000	26.75	20221013	1.16	Y	047810	5000	4873 억	24251752	N	N	79465	N	N
168	20230802	100419	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50500	1400	2	2.85	14289192450	285589	62.58	49350	50900	49100	63800	34400	49100	50036.58	24.88	0	9357	50066	49582	49116	48632	48166	49350	48400	4874	14700	5000	35350	100	1	97475107	49225	41.56	3.45	12	0.29	1215.00	14648.00	63900	20220907	-20.97	40000	20221013	26.25	61000	-17.21	20230425	41500	21.69	20230316	63900	-20.97	20220907	40000	26.25	20221013	1.16	Y	047810	5000	4873 억	24251752	N	N	79465	N	N
169	20230802	090418	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49550	450	2	0.92	2166335900	43738	9.58	49350	49750	49250	63800	34400	49100	49537.35	24.88	0	-3252	50066	49582	49116	48632	48166	49350	48400	4874	14700	5000	35350	50	1	97475107	48299	40.78	3.38	12	0.04	1215.00	14648.00	63900	20220907	-22.46	40000	20221013	23.88	61000	-18.77	20230425	41500	19.40	20230316	63900	-22.46	20220907	40000	23.88	20221013	1.16	Y	047810	5000	4873 억	24251752	N	N	79465	N	N
170	20230801	160421	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49100	-100	5	-0.20	22302319100	454259	76.32	49250	49600	48650	63900	34450	49200	49096.03	24.90	0	-31394	50100	49650	48850	48400	47600	49875	48625	4874	14725	5000	35420	50	1	97475107	47860	40.41	3.35	12	0.47	1215.00	14648.00	63900	20220907	-23.16	40000	20221013	22.75	61000	-19.51	20230425	41500	18.31	20230316	63900	-23.16	20220907	40000	22.75	20221013	1.21	Y	047810	5000	4873 억	24273859	N	N	79465	N	N
171	20230801	150416	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48900	-300	5	-0.61	20752756700	422670	71.02	49250	49600	48650	63900	34450	49200	49099.19	24.90	0	-32362	50100	49650	48850	48400	47600	49875	48625	4874	14725	5000	35420	50	1	97475107	47665	40.25	3.34	12	0.43	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	1.21	Y	047810	5000	4873 억	24273859	N	N	61285	N	N
172	20230801	140426	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48900	-300	5	-0.61	18177363650	369998	62.17	49250	49600	48650	63900	34450	49200	49128.28	24.90	0	-35378	50100	49650	48850	48400	47600	49875	48625	4874	14725	5000	35420	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	1.21	Y	047810	5000	4873 억	24273859	N	N	61285	N	N
173	20230801	130417	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49150	-50	5	-0.10	13497803850	274179	46.07	49250	49600	48850	63900	34450	49200	49229.90	24.90	0	-4621	50100	49650	48850	48400	47600	49875	48625	4874	14725	5000	35420	50	1	97475107	47909	40.45	3.36	12	0.28	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	1.21	Y	047810	5000	4873 억	24273859	N	N	61285	N	N
174	20230801	120417	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49050	-150	5	-0.30	11268522750	228780	38.44	49250	49600	48850	63900	34450	49200	49254.84	24.90	0	-8373	50100	49650	48850	48400	47600	49875	48625	4874	14725	5000	35420	50	1	97475107	47812	40.37	3.35	12	0.23	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	1.21	Y	047810	5000	4873 억	24273859	N	N	61285	N	N
175	20230801	110415	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49300	100	2	0.20	9081288050	184293	30.96	49250	49600	48850	63900	34450	49200	49276.36	24.90	0	-2130	50100	49650	48850	48400	47600	49875	48625	4874	14725	5000	35420	50	1	97475107	48055	40.58	3.37	12	0.19	1215.00	14648.00	63900	20220907	-22.85	40000	20221013	23.25	61000	-19.18	20230425	41500	18.80	20230316	63900	-22.85	20220907	40000	23.25	20221013	1.21	Y	047810	5000	4873 억	24273859	N	N	61285	N	N
176	20230801	100418	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49500	300	2	0.61	6247493300	126852	21.31	49250	49600	48850	63900	34450	49200	49250.25	24.90	0	5375	50100	49650	48850	48400	47600	49875	48625	4874	14725	5000	35420	50	1	97475107	48250	40.74	3.38	12	0.13	1215.00	14648.00	63900	20220907	-22.54	40000	20221013	23.75	61000	-18.85	20230425	41500	19.28	20230316	63900	-22.54	20220907	40000	23.75	20221013	1.21	Y	047810	5000	4873 억	24273859	N	N	61285	N	N
177	20230801	090414	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49050	-150	5	-0.30	1075327350	21909	3.68	49250	49350	48850	63900	34450	49200	49081.53	24.90	0	-3679	50100	49650	48850	48400	47600	49875	48625	4874	14725	5000	35420	50	1	97475107	47812	40.37	3.35	12	0.02	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	1.21	Y	047810	5000	4873 억	24273859	N	N	61285	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History