KissMeData/011210/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	20230927	160251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	63700	1100	2	1.76	15473884300	243866	117.67	62100	64000	61700	81300	43900	62600	63452.94	12.38	0	53384	64000	63300	62300	61600	60600	62800	61100	1360	18700	5000	47570	100	1	27195083	17323	26.49	0.51	12	0.90	2405.00	125657.00	70500	20230706	-9.65	49000	20230103	30.00	70500	-9.65	20230706	49000	30.00	20230103	70500	-9.65	20230706	49000	30.00	20230103	1.07	Y	011210	5000	1359 억	3365522	N	N	35765	N	N
3	20230927	150254	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	63700	1100	2	1.76	14378061600	226680	109.38	62100	64000	61700	81300	43900	62600	63429.90	12.38	0	48313	64000	63300	62300	61600	60600	62800	61100	1360	18700	5000	47570	100	1	27195083	17323	26.49	0.51	12	0.83	2405.00	125657.00	70500	20230706	-9.65	49000	20230103	30.00	70500	-9.65	20230706	49000	30.00	20230103	70500	-9.65	20230706	49000	30.00	20230103	1.07	Y	011210	5000	1359 억	3365522	N	N	35300	N	N
4	20230927	140254	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	63600	1000	2	1.60	12639941800	199439	96.24	62100	64000	61700	81300	43900	62600	63378.56	12.38	0	44479	64000	63300	62300	61600	60600	62800	61100	1360	18700	5000	47570	100	1	27195083	17296	26.44	0.51	12	0.73	2405.00	125657.00	70500	20230706	-9.79	49000	20230103	29.80	70500	-9.79	20230706	49000	29.80	20230103	70500	-9.79	20230706	49000	29.80	20230103	1.07	Y	011210	5000	1359 억	3365522	N	N	35300	N	N
5	20230927	130251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	63500	900	2	1.44	11279470500	178049	85.91	62100	64000	61700	81300	43900	62600	63351.54	12.38	0	45361	64000	63300	62300	61600	60600	62800	61100	1360	18700	5000	47570	100	1	27195083	17269	26.40	0.51	12	0.65	2405.00	125657.00	70500	20230706	-9.93	49000	20230103	29.59	70500	-9.93	20230706	49000	29.59	20230103	70500	-9.93	20230706	49000	29.59	20230103	1.07	Y	011210	5000	1359 억	3365522	N	N	35300	N	N
6	20230927	120251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	63500	900	2	1.44	9829829400	155252	74.91	62100	64000	61700	81300	43900	62600	63316.59	12.38	0	44369	64000	63300	62300	61600	60600	62800	61100	1360	18700	5000	47570	100	1	27195083	17269	26.40	0.51	12	0.57	2405.00	125657.00	70500	20230706	-9.93	49000	20230103	29.59	70500	-9.93	20230706	49000	29.59	20230103	70500	-9.93	20230706	49000	29.59	20230103	1.07	Y	011210	5000	1359 억	3365522	N	N	35300	N	N
7	20230927	110252	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	63800	1200	2	1.92	7955782900	125856	60.73	62100	63900	61700	81300	43900	62600	63214.73	12.38	0	36304	64000	63300	62300	61600	60600	62800	61100	1360	18700	5000	47570	100	1	27195083	17350	26.53	0.51	12	0.46	2405.00	125657.00	70500	20230706	-9.50	49000	20230103	30.20	70500	-9.50	20230706	49000	30.20	20230103	70500	-9.50	20230706	49000	30.20	20230103	1.07	Y	011210	5000	1359 억	3365522	N	N	35300	N	N
8	20230927	100251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62700	100	2	0.16	3623390500	57638	27.81	62100	63400	61700	81300	43900	62600	62865.89	12.38	0	11278	64000	63300	62300	61600	60600	62800	61100	1360	18700	5000	47570	100	1	27195083	17051	26.07	0.50	12	0.21	2405.00	125657.00	70500	20230706	-11.06	49000	20230103	27.96	70500	-11.06	20230706	49000	27.96	20230103	70500	-11.06	20230706	49000	27.96	20230103	1.07	Y	011210	5000	1359 억	3365522	N	N	35300	N	N
9	20230927	090255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62400	-200	5	-0.32	266617800	4293	2.07	62100	62400	61700	81300	43900	62600	62071.25	12.38	0	-276	64000	63300	62300	61600	60600	62800	61100	1360	18700	5000	47570	100	1	27195083	16970	25.95	0.50	12	0.02	2405.00	125657.00	70500	20230706	-11.49	49000	20230103	27.35	70500	-11.49	20230706	49000	27.35	20230103	70500	-11.49	20230706	49000	27.35	20230103	1.07	Y	011210	5000	1359 억	3365522	N	N	35300	N	N
10	20230926	160251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62600	0	3	0.00	12931646700	206642	68.47	62700	63000	61300	81300	43900	62600	62579.90	12.32	0	4906	64666	63632	61666	60632	58666	64150	61150	1360	18700	5000	47570	100	1	27195083	17024	26.03	0.50	12	0.76	2405.00	125657.00	70500	20230706	-11.21	49000	20230103	27.76	70500	-11.21	20230706	49000	27.76	20230103	70500	-11.21	20230706	49000	27.76	20230103	1.08	Y	011210	5000	1359 억	3351435	N	N	35300	N	N
11	20230926	150253	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62600	0	3	0.00	11887707700	189946	62.94	62700	63000	61300	81300	43900	62600	62584.66	12.32	0	4572	64666	63632	61666	60632	58666	64150	61150	1360	18700	5000	47570	100	1	27195083	17024	26.03	0.50	12	0.70	2405.00	125657.00	70500	20230706	-11.21	49000	20230103	27.76	70500	-11.21	20230706	49000	27.76	20230103	70500	-11.21	20230706	49000	27.76	20230103	1.08	Y	011210	5000	1359 억	3351435	N	N	34990	N	N
12	20230926	140248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62300	-300	5	-0.48	10384843400	165908	54.98	62700	63000	61300	81300	43900	62600	62593.98	12.32	0	2319	64666	63632	61666	60632	58666	64150	61150	1360	18700	5000	47570	100	1	27195083	16943	25.90	0.50	12	0.61	2405.00	125657.00	70500	20230706	-11.63	49000	20230103	27.14	70500	-11.63	20230706	49000	27.14	20230103	70500	-11.63	20230706	49000	27.14	20230103	1.08	Y	011210	5000	1359 억	3351435	N	N	34990	N	N
13	20230926	130249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62800	200	2	0.32	9165688300	146378	48.50	62700	63000	61300	81300	43900	62600	62616.59	12.32	0	5102	64666	63632	61666	60632	58666	64150	61150	1360	18700	5000	47570	100	1	27195083	17079	26.11	0.50	12	0.54	2405.00	125657.00	70500	20230706	-10.92	49000	20230103	28.16	70500	-10.92	20230706	49000	28.16	20230103	70500	-10.92	20230706	49000	28.16	20230103	1.08	Y	011210	5000	1359 억	3351435	N	N	34990	N	N
14	20230926	120250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62600	0	3	0.00	8151661700	130179	43.14	62700	63000	61300	81300	43900	62600	62618.89	12.32	0	6602	64666	63632	61666	60632	58666	64150	61150	1360	18700	5000	47570	100	1	27195083	17024	26.03	0.50	12	0.48	2405.00	125657.00	70500	20230706	-11.21	49000	20230103	27.76	70500	-11.21	20230706	49000	27.76	20230103	70500	-11.21	20230706	49000	27.76	20230103	1.08	Y	011210	5000	1359 억	3351435	N	N	34990	N	N
15	20230926	110250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62700	100	2	0.16	6809706600	108776	36.04	62700	63000	61300	81300	43900	62600	62603.03	12.32	0	5816	64666	63632	61666	60632	58666	64150	61150	1360	18700	5000	47570	100	1	27195083	17051	26.07	0.50	12	0.40	2405.00	125657.00	70500	20230706	-11.06	49000	20230103	27.96	70500	-11.06	20230706	49000	27.96	20230103	70500	-11.06	20230706	49000	27.96	20230103	1.08	Y	011210	5000	1359 억	3351435	N	N	34990	N	N
16	20230926	100251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62400	-200	5	-0.32	4481447800	71660	23.75	62700	63000	61300	81300	43900	62600	62537.51	12.32	0	6128	64666	63632	61666	60632	58666	64150	61150	1360	18700	5000	47570	100	1	27195083	16970	25.95	0.50	12	0.26	2405.00	125657.00	70500	20230706	-11.49	49000	20230103	27.35	70500	-11.49	20230706	49000	27.35	20230103	70500	-11.49	20230706	49000	27.35	20230103	1.08	Y	011210	5000	1359 억	3351435	N	N	34990	N	N
17	20230926	090250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62400	-200	5	-0.32	422342200	6751	2.24	62700	62700	62100	81300	43900	62600	62558.96	12.32	0	270	64666	63632	61666	60632	58666	64150	61150	1360	18700	5000	47570	100	1	27195083	16970	25.95	0.50	12	0.02	2405.00	125657.00	70500	20230706	-11.49	49000	20230103	27.35	70500	-11.49	20230706	49000	27.35	20230103	70500	-11.49	20230706	49000	27.35	20230103	1.08	Y	011210	5000	1359 억	3351435	N	N	34990	N	N
18	20230925	160250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62600	2800	2	4.68	18463169800	300156	252.12	60300	62700	59700	77700	41900	59800	61508.83	12.17	0	40791	61400	60600	59200	58400	57000	61000	58800	1360	17900	5000	45440	100	1	27195083	17024	26.03	0.50	12	1.10	2405.00	125657.00	70500	20230706	-11.21	49000	20230103	27.76	70500	-11.21	20230706	49000	27.76	20230103	70500	-11.21	20230706	49000	27.76	20230103	1.12	Y	011210	5000	1359 억	3309305	N	N	34985	N	N
19	20230925	150251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62400	2600	2	4.35	16570842700	269900	226.71	60300	62700	59700	77700	41900	59800	61396.53	12.17	0	39779	61400	60600	59200	58400	57000	61000	58800	1360	17900	5000	45440	100	1	27195083	16970	25.95	0.50	12	0.99	2405.00	125657.00	70500	20230706	-11.49	49000	20230103	27.35	70500	-11.49	20230706	49000	27.35	20230103	70500	-11.49	20230706	49000	27.35	20230103	1.12	Y	011210	5000	1359 억	3309305	N	N	27284	N	N
20	20230925	140248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	62200	2400	2	4.01	12812782000	209727	176.16	60300	62300	59700	77700	41900	59800	61092.98	12.17	0	37114	61400	60600	59200	58400	57000	61000	58800	1360	17900	5000	45440	100	1	27195083	16915	25.86	0.49	12	0.77	2405.00	125657.00	70500	20230706	-11.77	49000	20230103	26.94	70500	-11.77	20230706	49000	26.94	20230103	70500	-11.77	20230706	49000	26.94	20230103	1.12	Y	011210	5000	1359 억	3309305	N	N	27284	N	N
21	20230925	130248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61500	1700	2	2.84	9328874400	153477	128.92	60300	61600	59700	77700	41900	59800	60783.85	12.17	0	27064	61400	60600	59200	58400	57000	61000	58800	1360	17900	5000	45440	100	1	27195083	16725	25.57	0.49	12	0.56	2405.00	125657.00	70500	20230706	-12.77	49000	20230103	25.51	70500	-12.77	20230706	49000	25.51	20230103	70500	-12.77	20230706	49000	25.51	20230103	1.12	Y	011210	5000	1359 억	3309305	N	N	27284	N	N
22	20230925	120252	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	61000	1200	2	2.01	6917017400	114164	95.89	60300	61200	59700	77700	41900	59800	60588.77	12.17	0	12264	61400	60600	59200	58400	57000	61000	58800	1360	17900	5000	45440	100	1	27195083	16589	25.36	0.49	12	0.42	2405.00	125657.00	70500	20230706	-13.48	49000	20230103	24.49	70500	-13.48	20230706	49000	24.49	20230103	70500	-13.48	20230706	49000	24.49	20230103	1.12	Y	011210	5000	1359 억	3309305	N	N	27284	N	N
23	20230925	110249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60700	900	2	1.51	5951239200	98260	82.54	60300	61200	59700	77700	41900	59800	60566.63	12.17	0	13149	61400	60600	59200	58400	57000	61000	58800	1360	17900	5000	45440	100	1	27195083	16507	25.24	0.48	12	0.36	2405.00	125657.00	70500	20230706	-13.90	49000	20230103	23.88	70500	-13.90	20230706	49000	23.88	20230103	70500	-13.90	20230706	49000	23.88	20230103	1.12	Y	011210	5000	1359 억	3309305	N	N	27284	N	N
24	20230925	100249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	60400	600	2	1.00	3311379900	54906	46.12	60300	60800	59700	77700	41900	59800	60310.45	12.17	0	7759	61400	60600	59200	58400	57000	61000	58800	1360	17900	5000	45440	100	1	27195083	16426	25.11	0.48	12	0.20	2405.00	125657.00	70500	20230706	-14.33	49000	20230103	23.27	70500	-14.33	20230706	49000	23.27	20230103	70500	-14.33	20230706	49000	23.27	20230103	1.12	Y	011210	5000	1359 억	3309305	N	N	27284	N	N
25	20230925	090249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	59900	100	2	0.17	348359300	5805	4.88	60300	60400	59700	77700	41900	59800	60012.04	12.17	0	-2522	61400	60600	59200	58400	57000	61000	58800	1360	17900	5000	45440	100	1	27195083	16290	24.91	0.48	12	0.02	2405.00	125657.00	70500	20230706	-15.04	49000	20230103	22.24	70500	-15.04	20230706	49000	22.24	20230103	70500	-15.04	20230706	49000	22.24	20230103	1.12	Y	011210	5000	1359 억	3309305	N	N	27284	N	N
26	20230922	160257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59800	1200	2	2.05	7054023700	118549	74.16	58200	60000	57800	76100	41100	58600	59502.71	12.15	0	11639	60866	59732	59166	58032	57466	59450	57750	1360	17500	5000	44530	100	1	27195083	16263	24.86	0.48	12	0.44	2405.00	125657.00	70700	20220923	-15.42	49000	20230103	22.04	70500	-15.18	20230706	49000	22.04	20230103	71500	-16.36	20220922	49000	22.04	20230103	1.14	Y	011210	5000	1359 억	3303758	N	N	27284	N	N
27	20230922	150255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59900	1300	2	2.22	6585841800	110719	69.26	58200	60000	57800	76100	41100	58600	59482.51	12.15	0	9918	60866	59732	59166	58032	57466	59450	57750	1360	17500	5000	44530	100	1	27195083	16290	24.91	0.48	12	0.41	2405.00	125657.00	70700	20220923	-15.28	49000	20230103	22.24	70500	-15.04	20230706	49000	22.24	20230103	71500	-16.22	20220922	49000	22.24	20230103	1.14	Y	011210	5000	1359 억	3303758	N	N	25046	N	N
28	20230922	140254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59900	1300	2	2.22	5133645300	86453	54.08	58200	59900	57800	76100	41100	58600	59380.78	12.15	0	11566	60866	59732	59166	58032	57466	59450	57750	1360	17500	5000	44530	100	1	27195083	16290	24.91	0.48	12	0.32	2405.00	125657.00	70700	20220923	-15.28	49000	20230103	22.24	70500	-15.04	20230706	49000	22.24	20230103	71500	-16.22	20220922	49000	22.24	20230103	1.14	Y	011210	5000	1359 억	3303758	N	N	25046	N	N
29	20230922	130242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59800	1200	2	2.05	4296509800	72457	45.33	58200	59900	57800	76100	41100	58600	59297.39	12.15	0	10652	60866	59732	59166	58032	57466	59450	57750	1360	17500	5000	44530	100	1	27195083	16263	24.86	0.48	12	0.27	2405.00	125657.00	70700	20220923	-15.42	49000	20230103	22.04	70500	-15.18	20230706	49000	22.04	20230103	71500	-16.36	20220922	49000	22.04	20230103	1.14	Y	011210	5000	1359 억	3303758	N	N	25046	N	N
30	20230922	120241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59700	1100	2	1.88	3694331000	62368	39.02	58200	59900	57800	76100	41100	58600	59234.42	12.15	0	9358	60866	59732	59166	58032	57466	59450	57750	1360	17500	5000	44530	100	1	27195083	16235	24.82	0.48	12	0.23	2405.00	125657.00	70700	20220923	-15.56	49000	20230103	21.84	70500	-15.32	20230706	49000	21.84	20230103	71500	-16.50	20220922	49000	21.84	20230103	1.14	Y	011210	5000	1359 억	3303758	N	N	25046	N	N
31	20230922	110242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59500	900	2	1.54	2869818400	48558	30.38	58200	59900	57800	76100	41100	58600	59100.86	12.15	0	7963	60866	59732	59166	58032	57466	59450	57750	1360	17500	5000	44530	100	1	27195083	16181	24.74	0.47	12	0.18	2405.00	125657.00	70700	20220923	-15.84	49000	20230103	21.43	70500	-15.60	20230706	49000	21.43	20230103	71500	-16.78	20220922	49000	21.43	20230103	1.14	Y	011210	5000	1359 억	3303758	N	N	25046	N	N
32	20230922	100241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59200	600	2	1.02	1364321500	23226	14.53	58200	59300	57800	76100	41100	58600	58741.14	12.15	0	5519	60866	59732	59166	58032	57466	59450	57750	1360	17500	5000	44530	100	1	27195083	16099	24.62	0.47	12	0.09	2405.00	125657.00	70700	20220923	-16.27	49000	20230103	20.82	70500	-16.03	20230706	49000	20.82	20230103	71500	-17.20	20220922	49000	20.82	20230103	1.14	Y	011210	5000	1359 억	3303758	N	N	25046	N	N
33	20230922	090238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	-400	5	-0.68	68291800	1173	0.73	58200	58500	58100	76100	41100	58600	58219.13	12.15	0	280	60866	59732	59166	58032	57466	59450	57750	1360	17500	5000	44530	100	1	27195083	15828	24.20	0.46	12	0.00	2405.00	125657.00	70700	20220923	-17.68	49000	20230103	18.78	70500	-17.45	20230706	49000	18.78	20230103	71500	-18.60	20220922	49000	18.78	20230103	1.14	Y	011210	5000	1359 억	3303758	N	N	25046	N	N
34	20230921	160242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58600	-900	5	-1.51	9468962500	159493	122.53	59600	60300	58600	77300	41700	59500	59371.77	11.90	0	59435	60633	60066	59233	58666	57833	60350	58950	1360	17800	5000	45220	100	1	27195083	15936	24.37	0.47	12	0.59	2405.00	125657.00	71500	20220922	-18.04	49000	20230103	19.59	70500	-16.88	20230706	49000	19.59	20230103	73200	-19.95	20220921	49000	19.59	20230103	1.17	Y	011210	5000	1359 억	3235981	N	N	25046	N	N
35	20230921	150238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58600	-900	5	-1.51	9068751400	152671	117.29	59600	60300	58600	77300	41700	59500	59400.59	11.90	0	57480	60633	60066	59233	58666	57833	60350	58950	1360	17800	5000	45220	100	1	27195083	15936	24.37	0.47	12	0.56	2405.00	125657.00	71500	20220922	-18.04	49000	20230103	19.59	70500	-16.88	20230706	49000	19.59	20230103	73200	-19.95	20220921	49000	19.59	20230103	1.17	Y	011210	5000	1359 억	3235981	N	N	12578	N	N
36	20230921	140241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58700	-800	5	-1.34	7907549600	132923	102.12	59600	60300	58700	77300	41700	59500	59489.70	11.90	0	50421	60633	60066	59233	58666	57833	60350	58950	1360	17800	5000	45220	100	1	27195083	15964	24.41	0.47	12	0.49	2405.00	125657.00	71500	20220922	-17.90	49000	20230103	19.80	70500	-16.74	20230706	49000	19.80	20230103	73200	-19.81	20220921	49000	19.80	20230103	1.17	Y	011210	5000	1359 억	3235981	N	N	12578	N	N
37	20230921	130234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59000	-500	5	-0.84	6973197300	117077	89.94	59600	60300	58800	77300	41700	59500	59560.80	11.90	0	45200	60633	60066	59233	58666	57833	60350	58950	1360	17800	5000	45220	100	1	27195083	16045	24.53	0.47	12	0.43	2405.00	125657.00	71500	20220922	-17.48	49000	20230103	20.41	70500	-16.31	20230706	49000	20.41	20230103	73200	-19.40	20220921	49000	20.41	20230103	1.17	Y	011210	5000	1359 억	3235981	N	N	12578	N	N
38	20230921	120235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59100	-400	5	-0.67	5913824900	99117	76.15	59600	60300	58900	77300	41700	59500	59665.16	11.90	0	39106	60633	60066	59233	58666	57833	60350	58950	1360	17800	5000	45220	100	1	27195083	16072	24.57	0.47	12	0.36	2405.00	125657.00	71500	20220922	-17.34	49000	20230103	20.61	70500	-16.17	20230706	49000	20.61	20230103	73200	-19.26	20220921	49000	20.61	20230103	1.17	Y	011210	5000	1359 억	3235981	N	N	12578	N	N
39	20230921	110242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59800	300	2	0.50	4717864600	78981	60.68	59600	60300	58900	77300	41700	59500	59734.29	11.90	0	35609	60633	60066	59233	58666	57833	60350	58950	1360	17800	5000	45220	100	1	27195083	16263	24.86	0.48	12	0.29	2405.00	125657.00	71500	20220922	-16.36	49000	20230103	22.04	70500	-15.18	20230706	49000	22.04	20230103	73200	-18.31	20220921	49000	22.04	20230103	1.17	Y	011210	5000	1359 억	3235981	N	N	12578	N	N
40	20230921	100238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59700	200	2	0.34	3373497500	56446	43.36	59600	60300	58900	77300	41700	59500	59765.22	11.90	0	27298	60633	60066	59233	58666	57833	60350	58950	1360	17800	5000	45220	100	1	27195083	16235	24.82	0.48	12	0.21	2405.00	125657.00	71500	20220922	-16.50	49000	20230103	21.84	70500	-15.32	20230706	49000	21.84	20230103	73200	-18.44	20220921	49000	21.84	20230103	1.17	Y	011210	5000	1359 억	3235981	N	N	12578	N	N
41	20230921	090241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59200	-300	5	-0.50	231742900	3899	3.00	59600	59600	59000	77300	41700	59500	59435.85	11.90	0	-728	60633	60066	59233	58666	57833	60350	58950	1360	17800	5000	45220	100	1	27195083	16099	24.62	0.47	12	0.01	2405.00	125657.00	71500	20220922	-17.20	49000	20230103	20.82	70500	-16.03	20230706	49000	20.82	20230103	73200	-19.13	20220921	49000	20.82	20230103	1.17	Y	011210	5000	1359 억	3235981	N	N	12578	N	N
42	20230920	160241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59500	800	2	1.36	7697676700	129556	66.33	58900	59800	58400	76300	41100	58700	59415.78	11.82	-168	17340	60633	59666	58733	57766	56833	60150	58250	1360	17600	5000	44610	100	1	27195083	16181	24.74	0.47	12	0.48	2405.00	125657.00	73200	20220921	-18.72	49000	20230103	21.43	70500	-15.60	20230706	49000	21.43	20230103	74600	-20.24	20220920	49000	21.43	20230103	1.16	Y	011210	5000	1359 억	3213101	N	N	12578	N	N
43	20230920	150236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59400	700	2	1.19	7241658300	121889	62.40	58900	59800	58400	76300	41100	58700	59411.91	11.82	-168	14940	60633	59666	58733	57766	56833	60150	58250	1360	17600	5000	44610	100	1	27195083	16154	24.70	0.47	12	0.45	2405.00	125657.00	73200	20220921	-18.85	49000	20230103	21.22	70500	-15.74	20230706	49000	21.22	20230103	74600	-20.38	20220920	49000	21.22	20230103	1.16	Y	011210	5000	1359 억	3213101	N	N	20204	N	N
44	20230920	140238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59600	900	2	1.53	6339390200	106740	54.65	58900	59800	58400	76300	41100	58700	59390.95	11.82	-168	14698	60633	59666	58733	57766	56833	60150	58250	1360	17600	5000	44610	100	1	27195083	16208	24.78	0.47	12	0.39	2405.00	125657.00	73200	20220921	-18.58	49000	20230103	21.63	70500	-15.46	20230706	49000	21.63	20230103	74600	-20.11	20220920	49000	21.63	20230103	1.16	Y	011210	5000	1359 억	3213101	N	N	20204	N	N
45	20230920	130236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59700	1000	2	1.70	5097131400	85921	43.99	58900	59800	58400	76300	41100	58700	59323.46	11.82	-168	10827	60633	59666	58733	57766	56833	60150	58250	1360	17600	5000	44610	100	1	27195083	16235	24.82	0.48	12	0.32	2405.00	125657.00	73200	20220921	-18.44	49000	20230103	21.84	70500	-15.32	20230706	49000	21.84	20230103	74600	-19.97	20220920	49000	21.84	20230103	1.16	Y	011210	5000	1359 억	3213101	N	N	20204	N	N
46	20230920	120234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59600	900	2	1.53	4235743100	71475	36.59	58900	59800	58400	76300	41100	58700	59261.88	11.82	-168	7039	60633	59666	58733	57766	56833	60150	58250	1360	17600	5000	44610	100	1	27195083	16208	24.78	0.47	12	0.26	2405.00	125657.00	73200	20220921	-18.58	49000	20230103	21.63	70500	-15.46	20230706	49000	21.63	20230103	74600	-20.11	20220920	49000	21.63	20230103	1.16	Y	011210	5000	1359 억	3213101	N	N	20204	N	N
47	20230920	110238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59300	600	2	1.02	3343066100	56449	28.90	58900	59800	58400	76300	41100	58700	59222.77	11.82	-168	1869	60633	59666	58733	57766	56833	60150	58250	1360	17600	5000	44610	100	1	27195083	16127	24.66	0.47	12	0.21	2405.00	125657.00	73200	20220921	-18.99	49000	20230103	21.02	70500	-15.89	20230706	49000	21.02	20230103	74600	-20.51	20220920	49000	21.02	20230103	1.16	Y	011210	5000	1359 억	3213101	N	N	20204	N	N
48	20230920	100233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59300	600	2	1.02	2272798200	38378	19.65	58900	59800	58400	76300	41100	58700	59221.38	11.82	-168	2022	60633	59666	58733	57766	56833	60150	58250	1360	17600	5000	44610	100	1	27195083	16127	24.66	0.47	12	0.14	2405.00	125657.00	73200	20220921	-18.99	49000	20230103	21.02	70500	-15.89	20230706	49000	21.02	20230103	74600	-20.51	20220920	49000	21.02	20230103	1.16	Y	011210	5000	1359 억	3213101	N	N	20204	N	N
49	20230920	090235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58700	0	3	0.00	72812900	1237	0.63	58900	59000	58700	76300	41100	58700	58862.49	11.82	-168	-494	60633	59666	58733	57766	56833	60150	58250	1360	17600	5000	44610	100	1	27195083	15964	24.41	0.47	12	0.00	2405.00	125657.00	73200	20220921	-19.81	49000	20230103	19.80	70500	-16.74	20230706	49000	19.80	20230103	74600	-21.31	20220920	49000	19.80	20230103	1.16	Y	011210	5000	1359 억	3213101	N	N	20204	N	N
50	20230919	160235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58700	1200	2	2.09	11488607100	194966	357.42	57800	59700	57800	74700	40300	57500	58926.34	11.57	0	67468	58433	57966	57533	57066	56633	58200	57300	1360	17200	5000	43700	100	1	27195083	15964	24.41	0.47	12	0.72	2405.00	125657.00	74600	20220920	-21.31	49000	20230103	19.80	70500	-16.74	20230706	49000	19.80	20230103	75200	-21.94	20220919	49000	19.80	20230103	1.20	Y	011210	5000	1359 억	3146307	N	N	20204	N	N
51	20230919	150235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58700	1200	2	2.09	11088923500	188156	344.94	57800	59700	57800	74700	40300	57500	58934.78	11.57	0	65485	58433	57966	57533	57066	56633	58200	57300	1360	17200	5000	43700	100	1	27195083	15964	24.41	0.47	12	0.69	2405.00	125657.00	74600	20220920	-21.31	49000	20230103	19.80	70500	-16.74	20230706	49000	19.80	20230103	75200	-21.94	20220919	49000	19.80	20230103	1.20	Y	011210	5000	1359 억	3146307	N	N	4518	N	N
52	20230919	140232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58700	1200	2	2.09	9889510100	167728	307.49	57800	59700	57800	74700	40300	57500	58961.65	11.57	0	60609	58433	57966	57533	57066	56633	58200	57300	1360	17200	5000	43700	100	1	27195083	15964	24.41	0.47	12	0.62	2405.00	125657.00	74600	20220920	-21.31	49000	20230103	19.80	70500	-16.74	20230706	49000	19.80	20230103	75200	-21.94	20220919	49000	19.80	20230103	1.20	Y	011210	5000	1359 억	3146307	N	N	4518	N	N
53	20230919	130232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58900	1400	2	2.43	8848746400	150044	275.07	57800	59700	57800	74700	40300	57500	58974.40	11.57	0	55842	58433	57966	57533	57066	56633	58200	57300	1360	17200	5000	43700	100	1	27195083	16018	24.49	0.47	12	0.55	2405.00	125657.00	74600	20220920	-21.05	49000	20230103	20.20	70500	-16.45	20230706	49000	20.20	20230103	75200	-21.68	20220919	49000	20.20	20230103	1.20	Y	011210	5000	1359 억	3146307	N	N	4518	N	N
54	20230919	120238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59100	1600	2	2.78	8293545900	140631	257.81	57800	59700	57800	74700	40300	57500	58973.87	11.57	0	54221	58433	57966	57533	57066	56633	58200	57300	1360	17200	5000	43700	100	1	27195083	16072	24.57	0.47	12	0.52	2405.00	125657.00	74600	20220920	-20.78	49000	20230103	20.61	70500	-16.17	20230706	49000	20.61	20230103	75200	-21.41	20220919	49000	20.61	20230103	1.20	Y	011210	5000	1359 억	3146307	N	N	4518	N	N
55	20230919	110238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59400	1900	2	3.30	7033194000	119283	218.68	57800	59700	57800	74700	40300	57500	58962.32	11.57	0	50264	58433	57966	57533	57066	56633	58200	57300	1360	17200	5000	43700	100	1	27195083	16154	24.70	0.47	12	0.44	2405.00	125657.00	74600	20220920	-20.38	49000	20230103	21.22	70500	-15.74	20230706	49000	21.22	20230103	75200	-21.01	20220919	49000	21.22	20230103	1.20	Y	011210	5000	1359 억	3146307	N	N	4518	N	N
56	20230919	100236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58700	1200	2	2.09	2618245200	44820	82.17	57800	58900	57800	74700	40300	57500	58417.02	11.57	0	18292	58433	57966	57533	57066	56633	58200	57300	1360	17200	5000	43700	100	1	27195083	15964	24.41	0.47	12	0.16	2405.00	125657.00	74600	20220920	-21.31	49000	20230103	19.80	70500	-16.74	20230706	49000	19.80	20230103	75200	-21.94	20220919	49000	19.80	20230103	1.20	Y	011210	5000	1359 억	3146307	N	N	4518	N	N
57	20230919	090236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	700	2	1.22	210757100	3626	6.65	57800	58400	57800	74700	40300	57500	58124.89	11.57	0	1778	58433	57966	57533	57066	56633	58200	57300	1360	17200	5000	43700	100	1	27195083	15828	24.20	0.46	12	0.01	2405.00	125657.00	74600	20220920	-21.98	49000	20230103	18.78	70500	-17.45	20230706	49000	18.78	20230103	75200	-22.61	20220919	49000	18.78	20230103	1.20	Y	011210	5000	1359 억	3146307	N	N	4518	N	N
58	20230918	160238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	-500	5	-0.86	3130609300	54484	47.03	57200	58000	57100	75400	40600	58000	57458.88	11.55	0	4602	58666	58332	57666	57332	56666	58500	57500	1360	17400	5000	44080	100	1	27195083	15637	23.91	0.46	12	0.20	2405.00	125657.00	75200	20220919	-23.54	49000	20230103	17.35	70500	-18.44	20230706	49000	17.35	20230103	75200	-23.54	20220919	49000	17.35	20230103	1.22	Y	011210	5000	1359 억	3139937	N	N	4518	N	N
59	20230918	150232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	-700	5	-1.21	2679940700	46640	40.26	57200	58000	57100	75400	40600	58000	57460.01	11.55	0	4107	58666	58332	57666	57332	56666	58500	57500	1360	17400	5000	44080	100	1	27195083	15583	23.83	0.46	12	0.17	2405.00	125657.00	75200	20220919	-23.80	49000	20230103	16.94	70500	-18.72	20230706	49000	16.94	20230103	75200	-23.80	20220919	49000	16.94	20230103	1.22	Y	011210	5000	1359 억	3139937	N	N	13211	N	N
60	20230918	140239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57400	-600	5	-1.03	2024866100	35229	30.41	57200	58000	57100	75400	40600	58000	57477.09	11.55	0	714	58666	58332	57666	57332	56666	58500	57500	1360	17400	5000	44080	100	1	27195083	15610	23.87	0.46	12	0.13	2405.00	125657.00	75200	20220919	-23.67	49000	20230103	17.14	70500	-18.58	20230706	49000	17.14	20230103	75200	-23.67	20220919	49000	17.14	20230103	1.22	Y	011210	5000	1359 억	3139937	N	N	13211	N	N
61	20230918	130237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	-700	5	-1.21	1733081600	30153	26.03	57200	58000	57100	75400	40600	58000	57476.07	11.55	0	-560	58666	58332	57666	57332	56666	58500	57500	1360	17400	5000	44080	100	1	27195083	15583	23.83	0.46	12	0.11	2405.00	125657.00	75200	20220919	-23.80	49000	20230103	16.94	70500	-18.72	20230706	49000	16.94	20230103	75200	-23.80	20220919	49000	16.94	20230103	1.22	Y	011210	5000	1359 억	3139937	N	N	13211	N	N
62	20230918	120236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	-700	5	-1.21	1480847700	25752	22.23	57200	58000	57100	75400	40600	58000	57503.97	11.55	0	-625	58666	58332	57666	57332	56666	58500	57500	1360	17400	5000	44080	100	1	27195083	15583	23.83	0.46	12	0.09	2405.00	125657.00	75200	20220919	-23.80	49000	20230103	16.94	70500	-18.72	20230706	49000	16.94	20230103	75200	-23.80	20220919	49000	16.94	20230103	1.22	Y	011210	5000	1359 억	3139937	N	N	13211	N	N
63	20230918	110237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57400	-600	5	-1.03	1276578400	22189	19.15	57200	58000	57100	75400	40600	58000	57531.81	11.55	0	-478	58666	58332	57666	57332	56666	58500	57500	1360	17400	5000	44080	100	1	27195083	15610	23.87	0.46	12	0.08	2405.00	125657.00	75200	20220919	-23.67	49000	20230103	17.14	70500	-18.58	20230706	49000	17.14	20230103	75200	-23.67	20220919	49000	17.14	20230103	1.22	Y	011210	5000	1359 억	3139937	N	N	13211	N	N
64	20230918	100233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	-500	5	-0.86	916742900	15933	13.75	57200	58000	57100	75400	40600	58000	57537.05	11.55	0	-207	58666	58332	57666	57332	56666	58500	57500	1360	17400	5000	44080	100	1	27195083	15637	23.91	0.46	12	0.06	2405.00	125657.00	75200	20220919	-23.54	49000	20230103	17.35	70500	-18.44	20230706	49000	17.35	20230103	75200	-23.54	20220919	49000	17.35	20230103	1.22	Y	011210	5000	1359 억	3139937	N	N	13211	N	N
65	20230918	090231	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	-700	5	-1.21	190228600	3321	2.87	57200	57700	57200	75400	40600	58000	57278.13	11.55	0	-865	58666	58332	57666	57332	56666	58500	57500	1360	17400	5000	44080	100	1	27195083	15583	23.83	0.46	12	0.01	2405.00	125657.00	75200	20220919	-23.80	49000	20230103	16.94	70500	-18.72	20230706	49000	16.94	20230103	75200	-23.80	20220919	49000	16.94	20230103	1.22	Y	011210	5000	1359 억	3139937	N	N	13211	N	N
66	20230915	160235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58000	1100	2	1.93	6583155100	114275	92.07	57200	58000	57000	73900	39900	56900	57607.77	11.43	0	25452	57833	57366	56933	56466	56033	57150	56250	1360	17000	5000	43240	100	1	27195083	15773	24.12	0.46	12	0.42	2405.00	125657.00	75600	20220916	-23.28	49000	20230103	18.37	70500	-17.73	20230706	49000	18.37	20230103	76800	-24.48	20220915	49000	18.37	20230103	1.22	Y	011210	5000	1359 억	3108240	N	N	13211	N	N
67	20230915	150237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	800	2	1.41	4968426800	86389	69.60	57200	57800	57000	73900	39900	56900	57512.40	11.43	0	12907	57833	57366	56933	56466	56033	57150	56250	1360	17000	5000	43240	100	1	27195083	15692	23.99	0.46	12	0.32	2405.00	125657.00	75600	20220916	-23.68	49000	20230103	17.76	70500	-18.16	20230706	49000	17.76	20230103	76800	-24.87	20220915	49000	17.76	20230103	1.22	Y	011210	5000	1359 억	3108240	N	N	5709	N	N
68	20230915	140234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	600	2	1.05	4056359300	70524	56.82	57200	57800	57000	73900	39900	56900	57517.60	11.43	0	10345	57833	57366	56933	56466	56033	57150	56250	1360	17000	5000	43240	100	1	27195083	15637	23.91	0.46	12	0.26	2405.00	125657.00	75600	20220916	-23.94	49000	20230103	17.35	70500	-18.44	20230706	49000	17.35	20230103	76800	-25.13	20220915	49000	17.35	20230103	1.22	Y	011210	5000	1359 억	3108240	N	N	5709	N	N
69	20230915	130231	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	700	2	1.23	3526973400	61335	49.41	57200	57800	57000	73900	39900	56900	57503.63	11.43	0	9121	57833	57366	56933	56466	56033	57150	56250	1360	17000	5000	43240	100	1	27195083	15664	23.95	0.46	12	0.23	2405.00	125657.00	75600	20220916	-23.81	49000	20230103	17.55	70500	-18.30	20230706	49000	17.55	20230103	76800	-25.00	20220915	49000	17.55	20230103	1.22	Y	011210	5000	1359 억	3108240	N	N	5709	N	N
70	20230915	120234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	800	2	1.41	3186187600	55419	44.65	57200	57800	57000	73900	39900	56900	57492.90	11.43	0	8228	57833	57366	56933	56466	56033	57150	56250	1360	17000	5000	43240	100	1	27195083	15692	23.99	0.46	12	0.20	2405.00	125657.00	75600	20220916	-23.68	49000	20230103	17.76	70500	-18.16	20230706	49000	17.76	20230103	76800	-24.87	20220915	49000	17.76	20230103	1.22	Y	011210	5000	1359 억	3108240	N	N	5709	N	N
71	20230915	110235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	800	2	1.41	2721828000	47368	38.16	57200	57800	57000	73900	39900	56900	57461.55	11.43	0	5869	57833	57366	56933	56466	56033	57150	56250	1360	17000	5000	43240	100	1	27195083	15692	23.99	0.46	12	0.17	2405.00	125657.00	75600	20220916	-23.68	49000	20230103	17.76	70500	-18.16	20230706	49000	17.76	20230103	76800	-24.87	20220915	49000	17.76	20230103	1.22	Y	011210	5000	1359 억	3108240	N	N	5709	N	N
72	20230915	100237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	400	2	0.70	2015892000	35122	28.30	57200	57700	57000	73900	39900	56900	57397.11	11.43	0	2040	57833	57366	56933	56466	56033	57150	56250	1360	17000	5000	43240	100	1	27195083	15583	23.83	0.46	12	0.13	2405.00	125657.00	75600	20220916	-24.21	49000	20230103	16.94	70500	-18.72	20230706	49000	16.94	20230103	76800	-25.39	20220915	49000	16.94	20230103	1.22	Y	011210	5000	1359 억	3108240	N	N	5709	N	N
73	20230915	090235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	100	2	0.18	94997100	1663	1.34	57200	57200	57000	73900	39900	56900	57126.52	11.43	0	-86	57833	57366	56933	56466	56033	57150	56250	1360	17000	5000	43240	100	1	27195083	15501	23.70	0.45	12	0.01	2405.00	125657.00	75600	20220916	-24.60	49000	20230103	16.33	70500	-19.15	20230706	49000	16.33	20230103	76800	-25.78	20220915	49000	16.33	20230103	1.22	Y	011210	5000	1359 억	3108240	N	N	5709	N	N
74	20230914	160234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	0	3	0.00	7061089300	123939	131.09	57100	57400	56500	73900	39900	56900	56972.34	11.27	0	28158	58100	57500	56900	56300	55700	57800	56600	1360	17000	5000	43240	100	1	27195083	15474	23.66	0.45	12	0.46	2405.00	125657.00	76800	20220915	-25.91	49000	20230103	16.12	70500	-19.29	20230706	49000	16.12	20230103	77400	-26.49	20220914	49000	16.12	20230103	1.24	Y	011210	5000	1359 억	3063546	N	N	5709	N	N
75	20230914	150231	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	-100	5	-0.18	4423060400	77570	82.04	57100	57400	56500	73900	39900	56900	57020.29	11.27	0	26484	58100	57500	56900	56300	55700	57800	56600	1360	17000	5000	43240	100	1	27195083	15447	23.62	0.45	12	0.29	2405.00	125657.00	76800	20220915	-26.04	49000	20230103	15.92	70500	-19.43	20230706	49000	15.92	20230103	77400	-26.61	20220914	49000	15.92	20230103	1.24	Y	011210	5000	1359 억	3063546	N	N	7355	N	N
76	20230914	140230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	400	2	0.70	3360077700	58925	62.32	57100	57400	56500	73900	39900	56900	57023.02	11.27	0	22391	58100	57500	56900	56300	55700	57800	56600	1360	17000	5000	43240	100	1	27195083	15583	23.83	0.46	12	0.22	2405.00	125657.00	76800	20220915	-25.39	49000	20230103	16.94	70500	-18.72	20230706	49000	16.94	20230103	77400	-25.97	20220914	49000	16.94	20230103	1.24	Y	011210	5000	1359 억	3063546	N	N	7355	N	N
77	20230914	130228	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	200	2	0.35	2499328400	43840	46.37	57100	57400	56500	73900	39900	56900	57010.30	11.27	0	11529	58100	57500	56900	56300	55700	57800	56600	1360	17000	5000	43240	100	1	27195083	15528	23.74	0.45	12	0.16	2405.00	125657.00	76800	20220915	-25.65	49000	20230103	16.53	70500	-19.01	20230706	49000	16.53	20230103	77400	-26.23	20220914	49000	16.53	20230103	1.24	Y	011210	5000	1359 억	3063546	N	N	7355	N	N
78	20230914	120233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	100	2	0.18	2157583300	37847	40.03	57100	57400	56500	73900	39900	56900	57008.13	11.27	0	9393	58100	57500	56900	56300	55700	57800	56600	1360	17000	5000	43240	100	1	27195083	15501	23.70	0.45	12	0.14	2405.00	125657.00	76800	20220915	-25.78	49000	20230103	16.33	70500	-19.15	20230706	49000	16.33	20230103	77400	-26.36	20220914	49000	16.33	20230103	1.24	Y	011210	5000	1359 억	3063546	N	N	7355	N	N
79	20230914	110233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	200	2	0.35	1857115700	32575	34.45	57100	57400	56500	73900	39900	56900	57010.56	11.27	0	7927	58100	57500	56900	56300	55700	57800	56600	1360	17000	5000	43240	100	1	27195083	15528	23.74	0.45	12	0.12	2405.00	125657.00	76800	20220915	-25.65	49000	20230103	16.53	70500	-19.01	20230706	49000	16.53	20230103	77400	-26.23	20220914	49000	16.53	20230103	1.24	Y	011210	5000	1359 억	3063546	N	N	7355	N	N
80	20230914	100229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	0	3	0.00	1205557800	21151	22.37	57100	57400	56500	73900	39900	56900	56997.81	11.27	0	4328	58100	57500	56900	56300	55700	57800	56600	1360	17000	5000	43240	100	1	27195083	15474	23.66	0.45	12	0.08	2405.00	125657.00	76800	20220915	-25.91	49000	20230103	16.12	70500	-19.29	20230706	49000	16.12	20230103	77400	-26.49	20220914	49000	16.12	20230103	1.24	Y	011210	5000	1359 억	3063546	N	N	7355	N	N
81	20230914	090232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	100	2	0.18	79575000	1395	1.48	57100	57100	56900	73900	39900	56900	57046.15	11.27	0	-524	58100	57500	56900	56300	55700	57800	56600	1360	17000	5000	43240	100	1	27195083	15501	23.70	0.45	12	0.01	2405.00	125657.00	76800	20220915	-25.78	49000	20230103	16.33	70500	-19.15	20230706	49000	16.33	20230103	77400	-26.36	20220914	49000	16.33	20230103	1.24	Y	011210	5000	1359 억	3063546	N	N	7355	N	N
82	20230913	160234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	300	2	0.53	5336431300	93803	78.21	56600	57500	56300	73500	39700	56600	56889.77	11.23	0	7497	58200	57400	56600	55800	55000	57800	56200	1360	16900	5000	43010	100	1	27195083	15474	23.66	0.45	12	0.34	2405.00	125657.00	77400	20220914	-26.49	49000	20230103	16.12	70500	-19.29	20230706	49000	16.12	20230103	78000	-27.05	20220913	49000	16.12	20230103	1.24	Y	011210	5000	1359 억	3055187	N	N	7355	N	N
83	20230913	150231	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	300	2	0.53	4761273100	83697	69.78	56600	57500	56300	73500	39700	56600	56887.03	11.23	0	3226	58200	57400	56600	55800	55000	57800	56200	1360	16900	5000	43010	100	1	27195083	15474	23.66	0.45	12	0.31	2405.00	125657.00	77400	20220914	-26.49	49000	20230103	16.12	70500	-19.29	20230706	49000	16.12	20230103	78000	-27.05	20220913	49000	16.12	20230103	1.24	Y	011210	5000	1359 억	3055187	N	N	12840	N	N
84	20230913	140233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	300	2	0.53	4133037400	72658	60.58	56600	57500	56300	73500	39700	56600	56883.45	11.23	0	3469	58200	57400	56600	55800	55000	57800	56200	1360	16900	5000	43010	100	1	27195083	15474	23.66	0.45	12	0.27	2405.00	125657.00	77400	20220914	-26.49	49000	20230103	16.12	70500	-19.29	20230706	49000	16.12	20230103	78000	-27.05	20220913	49000	16.12	20230103	1.24	Y	011210	5000	1359 억	3055187	N	N	12840	N	N
85	20230913	130227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56500	-100	5	-0.18	3820294400	67152	55.99	56600	57500	56300	73500	39700	56600	56890.26	11.23	0	3619	58200	57400	56600	55800	55000	57800	56200	1360	16900	5000	43010	100	1	27195083	15365	23.49	0.45	12	0.25	2405.00	125657.00	77400	20220914	-27.00	49000	20230103	15.31	70500	-19.86	20230706	49000	15.31	20230103	78000	-27.56	20220913	49000	15.31	20230103	1.24	Y	011210	5000	1359 억	3055187	N	N	12840	N	N
86	20230913	120232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	0	3	0.00	3329074200	58478	48.75	56600	57500	56300	73500	39700	56600	56928.67	11.23	0	5311	58200	57400	56600	55800	55000	57800	56200	1360	16900	5000	43010	100	1	27195083	15392	23.53	0.45	12	0.22	2405.00	125657.00	77400	20220914	-26.87	49000	20230103	15.51	70500	-19.72	20230706	49000	15.51	20230103	78000	-27.44	20220913	49000	15.51	20230103	1.24	Y	011210	5000	1359 억	3055187	N	N	12840	N	N
87	20230913	110232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	0	3	0.00	2616122800	45869	38.24	56600	57500	56400	73500	39700	56600	57034.68	11.23	0	8856	58200	57400	56600	55800	55000	57800	56200	1360	16900	5000	43010	100	1	27195083	15392	23.53	0.45	12	0.17	2405.00	125657.00	77400	20220914	-26.87	49000	20230103	15.51	70500	-19.72	20230706	49000	15.51	20230103	78000	-27.44	20220913	49000	15.51	20230103	1.24	Y	011210	5000	1359 억	3055187	N	N	12840	N	N
88	20230913	100230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	400	2	0.71	1769719300	31022	25.86	56600	57500	56400	73500	39700	56600	57047.26	11.23	0	6864	58200	57400	56600	55800	55000	57800	56200	1360	16900	5000	43010	100	1	27195083	15501	23.70	0.45	12	0.11	2405.00	125657.00	77400	20220914	-26.36	49000	20230103	16.33	70500	-19.15	20230706	49000	16.33	20230103	78000	-26.92	20220913	49000	16.33	20230103	1.24	Y	011210	5000	1359 억	3055187	N	N	12840	N	N
89	20230913	090230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56400	-200	5	-0.35	80273200	1420	1.18	56600	56700	56400	73500	39700	56600	56530.32	11.23	0	-423	58200	57400	56600	55800	55000	57800	56200	1360	16900	5000	43010	100	1	27195083	15338	23.45	0.45	12	0.01	2405.00	125657.00	77400	20220914	-27.13	49000	20230103	15.10	70500	-20.00	20230706	49000	15.10	20230103	78000	-27.69	20220913	49000	15.10	20230103	1.24	Y	011210	5000	1359 억	3055187	N	N	12840	N	N
90	20230912	160229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	1000	2	1.80	6791398100	119767	116.91	56000	57400	55800	72200	39000	55600	56705.39	11.17	0	18454	57600	56600	55800	54800	54000	57100	55300	1360	16600	5000	42250	100	1	27195083	15392	23.53	0.45	12	0.44	2405.00	125657.00	78000	20220913	-27.44	49000	20230103	15.51	70500	-19.72	20230706	49000	15.51	20230103	78000	-27.44	20220913	49000	15.51	20230103	1.25	Y	011210	5000	1359 억	3037386	N	N	12840	N	N
91	20230912	150230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56500	900	2	1.62	6152005500	108450	105.87	56000	57400	55800	72200	39000	55600	56726.65	11.17	0	19112	57600	56600	55800	54800	54000	57100	55300	1360	16600	5000	42250	100	1	27195083	15365	23.49	0.45	12	0.40	2405.00	125657.00	78000	20220913	-27.56	49000	20230103	15.31	70500	-19.86	20230706	49000	15.31	20230103	78000	-27.56	20220913	49000	15.31	20230103	1.25	Y	011210	5000	1359 억	3037386	N	N	15253	N	N
92	20230912	140229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56400	800	2	1.44	5592749100	98550	96.20	56000	57400	55800	72200	39000	55600	56750.37	11.17	0	20055	57600	56600	55800	54800	54000	57100	55300	1360	16600	5000	42250	100	1	27195083	15338	23.45	0.45	12	0.36	2405.00	125657.00	78000	20220913	-27.69	49000	20230103	15.10	70500	-20.00	20230706	49000	15.10	20230103	78000	-27.69	20220913	49000	15.10	20230103	1.25	Y	011210	5000	1359 억	3037386	N	N	15253	N	N
93	20230912	130229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	1200	2	2.16	5128883600	90349	88.20	56000	57400	55800	72200	39000	55600	56767.46	11.17	0	18857	57600	56600	55800	54800	54000	57100	55300	1360	16600	5000	42250	100	1	27195083	15447	23.62	0.45	12	0.33	2405.00	125657.00	78000	20220913	-27.18	49000	20230103	15.92	70500	-19.43	20230706	49000	15.92	20230103	78000	-27.18	20220913	49000	15.92	20230103	1.25	Y	011210	5000	1359 억	3037386	N	N	15253	N	N
94	20230912	120224	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	1000	2	1.80	4735218800	83392	81.41	56000	57400	55800	72200	39000	55600	56782.65	11.17	0	18117	57600	56600	55800	54800	54000	57100	55300	1360	16600	5000	42250	100	1	27195083	15392	23.53	0.45	12	0.31	2405.00	125657.00	78000	20220913	-27.44	49000	20230103	15.51	70500	-19.72	20230706	49000	15.51	20230103	78000	-27.44	20220913	49000	15.51	20230103	1.25	Y	011210	5000	1359 억	3037386	N	N	15253	N	N
95	20230912	110227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56500	900	2	1.62	4299717800	75709	73.91	56000	57400	55800	72200	39000	55600	56792.69	11.17	0	17537	57600	56600	55800	54800	54000	57100	55300	1360	16600	5000	42250	100	1	27195083	15365	23.49	0.45	12	0.28	2405.00	125657.00	78000	20220913	-27.56	49000	20230103	15.31	70500	-19.86	20230706	49000	15.31	20230103	78000	-27.56	20220913	49000	15.31	20230103	1.25	Y	011210	5000	1359 억	3037386	N	N	15253	N	N
96	20230912	100228	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	1200	2	2.16	3336374900	58703	57.30	56000	57400	55800	72200	39000	55600	56834.83	11.17	0	16908	57600	56600	55800	54800	54000	57100	55300	1360	16600	5000	42250	100	1	27195083	15447	23.62	0.45	12	0.22	2405.00	125657.00	78000	20220913	-27.18	49000	20230103	15.92	70500	-19.43	20230706	49000	15.92	20230103	78000	-27.18	20220913	49000	15.92	20230103	1.25	Y	011210	5000	1359 억	3037386	N	N	15253	N	N
97	20230912	090230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	1100	2	1.98	387233300	6854	6.69	56000	56800	55800	72200	39000	55600	56497.42	11.17	0	3886	57600	56600	55800	54800	54000	57100	55300	1360	16600	5000	42250	100	1	27195083	15420	23.58	0.45	12	0.03	2405.00	125657.00	78000	20220913	-27.31	49000	20230103	15.71	70500	-19.57	20230706	49000	15.71	20230103	78000	-27.31	20220913	49000	15.71	20230103	1.25	Y	011210	5000	1359 억	3037386	N	N	15253	N	N
98	20230911	160224	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55600	300	2	0.54	5725958800	102332	187.09	55400	56800	55000	71800	38800	55300	55955.17	11.18	0	-5164	55966	55632	55066	54732	54166	55800	54900	1360	16500	5000	42020	100	1	27195083	15120	23.12	0.44	12	0.38	2405.00	125657.00	78900	20220908	-29.53	49000	20230103	13.47	70500	-21.13	20230706	49000	13.47	20230103	78000	-28.72	20220913	49000	13.47	20230103	1.23	Y	011210	5000	1359 억	3041093	N	N	15253	N	N
99	20230911	150229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55700	400	2	0.72	5305347600	94766	173.25	55400	56800	55000	71800	38800	55300	55983.67	11.18	0	-4783	55966	55632	55066	54732	54166	55800	54900	1360	16500	5000	42020	100	1	27195083	15148	23.16	0.44	12	0.35	2405.00	125657.00	78900	20220908	-29.40	49000	20230103	13.67	70500	-20.99	20230706	49000	13.67	20230103	78000	-28.59	20220913	49000	13.67	20230103	1.23	Y	011210	5000	1359 억	3041093	N	N	3124	N	N
100	20230911	140230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55600	300	2	0.54	4743112900	84653	154.76	55400	56800	55000	71800	38800	55300	56030.07	11.18	0	-2346	55966	55632	55066	54732	54166	55800	54900	1360	16500	5000	42020	100	1	27195083	15120	23.12	0.44	12	0.31	2405.00	125657.00	78900	20220908	-29.53	49000	20230103	13.47	70500	-21.13	20230706	49000	13.47	20230103	78000	-28.72	20220913	49000	13.47	20230103	1.23	Y	011210	5000	1359 억	3041093	N	N	3124	N	N
101	20230911	130229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55900	600	2	1.08	4476065200	79863	146.01	55400	56800	55000	71800	38800	55300	56046.80	11.18	0	1020	55966	55632	55066	54732	54166	55800	54900	1360	16500	5000	42020	100	1	27195083	15202	23.24	0.44	12	0.29	2405.00	125657.00	78900	20220908	-29.15	49000	20230103	14.08	70500	-20.71	20230706	49000	14.08	20230103	78000	-28.33	20220913	49000	14.08	20230103	1.23	Y	011210	5000	1359 억	3041093	N	N	3124	N	N
102	20230911	120231	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56100	800	2	1.45	4110606200	73324	134.05	55400	56800	55000	71800	38800	55300	56060.87	11.18	0	860	55966	55632	55066	54732	54166	55800	54900	1360	16500	5000	42020	100	1	27195083	15256	23.33	0.45	12	0.27	2405.00	125657.00	78900	20220908	-28.90	49000	20230103	14.49	70500	-20.43	20230706	49000	14.49	20230103	78000	-28.08	20220913	49000	14.49	20230103	1.23	Y	011210	5000	1359 억	3041093	N	N	3124	N	N
103	20230911	110225	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56200	900	2	1.63	3637020100	64884	118.62	55400	56800	55000	71800	38800	55300	56054.20	11.18	0	2515	55966	55632	55066	54732	54166	55800	54900	1360	16500	5000	42020	100	1	27195083	15284	23.37	0.45	12	0.24	2405.00	125657.00	78900	20220908	-28.77	49000	20230103	14.69	70500	-20.28	20230706	49000	14.69	20230103	78000	-27.95	20220913	49000	14.69	20230103	1.23	Y	011210	5000	1359 억	3041093	N	N	3124	N	N
104	20230911	100224	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56400	1100	2	1.99	2068804700	37139	67.90	55400	56500	55000	71800	38800	55300	55704.38	11.18	0	-3728	55966	55632	55066	54732	54166	55800	54900	1360	16500	5000	42020	100	1	27195083	15338	23.45	0.45	12	0.14	2405.00	125657.00	78900	20220908	-28.52	49000	20230103	15.10	70500	-20.00	20230706	49000	15.10	20230103	78000	-27.69	20220913	49000	15.10	20230103	1.23	Y	011210	5000	1359 억	3041093	N	N	3124	N	N
105	20230911	090224	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55500	200	2	0.36	70868400	1279	2.34	55400	55500	55300	71800	38800	55300	55409.31	11.18	0	180	55966	55632	55066	54732	54166	55800	54900	1360	16500	5000	42020	100	1	27195083	15093	23.08	0.44	12	0.00	2405.00	125657.00	78900	20220908	-29.66	49000	20230103	13.27	70500	-21.28	20230706	49000	13.27	20230103	78000	-28.85	20220913	49000	13.27	20230103	1.23	Y	011210	5000	1359 억	3041093	N	N	3124	N	N
106	20230908	160227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55300	500	2	0.91	3005343600	54642	33.83	54900	55400	54500	71200	38400	54800	55000.51	11.15	0	8699	57000	55900	55100	54000	53200	55500	53600	1360	16400	5000	41640	100	1	27195083	15039	22.99	0.44	12	0.20	2405.00	125657.00	78900	20220908	-29.91	49000	20230103	12.86	70500	-21.56	20230706	49000	12.86	20230103	78900	-29.91	20220908	49000	12.86	20230103	1.20	Y	011210	5000	1359 억	3032926	N	N	3124	N	N
107	20230908	150227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55300	500	2	0.91	2673300600	48637	30.12	54900	55300	54500	71200	38400	54800	54964.37	11.15	0	8639	57000	55900	55100	54000	53200	55500	53600	1360	16400	5000	41640	100	1	27195083	15039	22.99	0.44	12	0.18	2405.00	125657.00	78900	20220908	-29.91	49000	20230103	12.86	70500	-21.56	20230706	49000	12.86	20230103	78900	-29.91	20220908	49000	12.86	20230103	1.20	Y	011210	5000	1359 억	3032926	N	N	28655	N	N
108	20230908	140227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55000	200	2	0.36	2297742300	41825	25.90	54900	55300	54500	71200	38400	54800	54937.09	11.15	0	8321	57000	55900	55100	54000	53200	55500	53600	1360	16400	5000	41640	100	1	27195083	14957	22.87	0.44	12	0.15	2405.00	125657.00	78900	20220908	-30.29	49000	20230103	12.24	70500	-21.99	20230706	49000	12.24	20230103	78900	-30.29	20220908	49000	12.24	20230103	1.20	Y	011210	5000	1359 억	3032926	N	N	28655	N	N
109	20230908	130230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55100	300	2	0.55	2123746500	38668	23.94	54900	55300	54500	71200	38400	54800	54922.62	11.15	0	6685	57000	55900	55100	54000	53200	55500	53600	1360	16400	5000	41640	100	1	27195083	14984	22.91	0.44	12	0.14	2405.00	125657.00	78900	20220908	-30.16	49000	20230103	12.45	70500	-21.84	20230706	49000	12.45	20230103	78900	-30.16	20220908	49000	12.45	20230103	1.20	Y	011210	5000	1359 억	3032926	N	N	28655	N	N
110	20230908	120233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55300	500	2	0.91	1894318100	34508	21.37	54900	55300	54500	71200	38400	54800	54895.07	11.15	0	4070	57000	55900	55100	54000	53200	55500	53600	1360	16400	5000	41640	100	1	27195083	15039	22.99	0.44	12	0.13	2405.00	125657.00	78900	20220908	-29.91	49000	20230103	12.86	70500	-21.56	20230706	49000	12.86	20230103	78900	-29.91	20220908	49000	12.86	20230103	1.20	Y	011210	5000	1359 억	3032926	N	N	28655	N	N
111	20230908	110228	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54900	100	2	0.18	1455256600	26537	16.43	54900	55100	54500	71200	38400	54800	54838.79	11.15	0	-361	57000	55900	55100	54000	53200	55500	53600	1360	16400	5000	41640	100	1	27195083	14930	22.83	0.44	12	0.10	2405.00	125657.00	78900	20220908	-30.42	49000	20230103	12.04	70500	-22.13	20230706	49000	12.04	20230103	78900	-30.42	20220908	49000	12.04	20230103	1.20	Y	011210	5000	1359 억	3032926	N	N	28655	N	N
112	20230908	100227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54800	0	3	0.00	617780400	11267	6.98	54900	55100	54500	71200	38400	54800	54830.99	11.15	0	177	57000	55900	55100	54000	53200	55500	53600	1360	16400	5000	41640	100	1	27195083	14903	22.79	0.44	12	0.04	2405.00	125657.00	78900	20220908	-30.54	49000	20230103	11.84	70500	-22.27	20230706	49000	11.84	20230103	78900	-30.54	20220908	49000	11.84	20230103	1.20	Y	011210	5000	1359 억	3032926	N	N	28655	N	N
113	20230908	090232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54700	-100	5	-0.18	55548800	1013	0.63	54900	54900	54700	71200	38400	54800	54836.29	11.15	0	-508	57000	55900	55100	54000	53200	55500	53600	1360	16400	5000	41640	100	1	27195083	14876	22.74	0.44	12	0.00	2405.00	125657.00	78900	20220908	-30.67	49000	20230103	11.63	70500	-22.41	20230706	49000	11.63	20230103	78900	-30.67	20220908	49000	11.63	20230103	1.20	Y	011210	5000	1359 억	3032926	N	N	28655	N	N
114	20230907	160228	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54800	-1200	5	-2.14	8848640900	161046	113.99	56000	56200	54300	72800	39200	56000	54944.34	11.12	0	6243	58933	57466	56633	55166	54333	57050	54750	1360	16800	5000	42560	100	1	27195083	14903	22.79	0.44	12	0.59	2405.00	125657.00	78900	20220908	-30.54	49000	20230103	11.84	70500	-22.27	20230706	49000	11.84	20230103	78900	-30.54	20220908	49000	11.84	20230103	1.19	Y	011210	5000	1359 억	3025065	N	N	28655	N	N
115	20230907	150226	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54400	-1600	5	-2.86	8095400000	147243	104.22	56000	56200	54300	72800	39200	56000	54979.31	11.12	0	3249	58933	57466	56633	55166	54333	57050	54750	1360	16800	5000	42560	100	1	27195083	14794	22.62	0.43	12	0.54	2405.00	125657.00	78900	20220908	-31.05	49000	20230103	11.02	70500	-22.84	20230706	49000	11.02	20230103	78900	-31.05	20220908	49000	11.02	20230103	1.19	Y	011210	5000	1359 억	3025065	N	N	14797	N	N
116	20230907	140227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	54600	-1400	5	-2.50	5690065600	103078	72.96	56000	56200	54400	72800	39200	56000	55200.93	11.12	0	-4909	58933	57466	56633	55166	54333	57050	54750	1360	16800	5000	42560	100	1	27195083	14849	22.70	0.43	12	0.38	2405.00	125657.00	78900	20220908	-30.80	49000	20230103	11.43	70500	-22.55	20230706	49000	11.43	20230103	78900	-30.80	20220908	49000	11.43	20230103	1.19	Y	011210	5000	1359 억	3025065	N	N	14797	N	N
117	20230907	130227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55400	-600	5	-1.07	2774028200	49925	35.34	56000	56200	55200	72800	39200	56000	55563.21	11.12	0	-7010	58933	57466	56633	55166	54333	57050	54750	1360	16800	5000	42560	100	1	27195083	15066	23.04	0.44	12	0.18	2405.00	125657.00	78900	20220908	-29.78	49000	20230103	13.06	70500	-21.42	20230706	49000	13.06	20230103	78900	-29.78	20220908	49000	13.06	20230103	1.19	Y	011210	5000	1359 억	3025065	N	N	14797	N	N
118	20230907	120229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55500	-500	5	-0.89	2420515200	43543	30.82	56000	56200	55200	72800	39200	56000	55588.32	11.12	0	-6288	58933	57466	56633	55166	54333	57050	54750	1360	16800	5000	42560	100	1	27195083	15093	23.08	0.44	12	0.16	2405.00	125657.00	78900	20220908	-29.66	49000	20230103	13.27	70500	-21.28	20230706	49000	13.27	20230103	78900	-29.66	20220908	49000	13.27	20230103	1.19	Y	011210	5000	1359 억	3025065	N	N	14797	N	N
119	20230907	110227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55300	-700	5	-1.25	2176107400	39131	27.70	56000	56200	55200	72800	39200	56000	55610.03	11.12	0	-5923	58933	57466	56633	55166	54333	57050	54750	1360	16800	5000	42560	100	1	27195083	15039	22.99	0.44	12	0.14	2405.00	125657.00	78900	20220908	-29.91	49000	20230103	12.86	70500	-21.56	20230706	49000	12.86	20230103	78900	-29.91	20220908	49000	12.86	20230103	1.19	Y	011210	5000	1359 억	3025065	N	N	14797	N	N
120	20230907	100228	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55500	-500	5	-0.89	1407475400	25248	17.87	56000	56200	55400	72800	39200	56000	55745.21	11.12	0	-3734	58933	57466	56633	55166	54333	57050	54750	1360	16800	5000	42560	100	1	27195083	15093	23.08	0.44	12	0.09	2405.00	125657.00	78900	20220908	-29.66	49000	20230103	13.27	70500	-21.28	20230706	49000	13.27	20230103	78900	-29.66	20220908	49000	13.27	20230103	1.19	Y	011210	5000	1359 억	3025065	N	N	14797	N	N
121	20230907	090227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55600	-400	5	-0.71	123207600	2206	1.56	56000	56000	55600	72800	39200	56000	55845.53	11.12	0	-546	58933	57466	56633	55166	54333	57050	54750	1360	16800	5000	42560	100	1	27195083	15120	23.12	0.44	12	0.01	2405.00	125657.00	78900	20220908	-29.53	49000	20230103	13.47	70500	-21.13	20230706	49000	13.47	20230103	78900	-29.53	20220908	49000	13.47	20230103	1.19	Y	011210	5000	1359 억	3025065	N	N	14797	N	N
122	20230906	160225	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56000	-800	5	-1.41	7978051200	140948	153.16	56800	58100	55800	73800	39800	56800	56603.77	11.16	0	-10426	58066	57432	56966	56332	55866	57200	56100	1360	17000	5000	43160	100	1	27195083	15229	23.28	0.45	12	0.52	2405.00	125657.00	78900	20220908	-29.02	49000	20230103	14.29	70500	-20.57	20230706	49000	14.29	20230103	78900	-29.02	20220908	49000	14.29	20230103	1.18	Y	011210	5000	1359 억	3034151	N	N	14797	N	N
123	20230906	150224	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56100	-700	5	-1.23	7709081200	136146	147.94	56800	58100	55800	73800	39800	56800	56623.63	11.16	0	-9677	58066	57432	56966	56332	55866	57200	56100	1360	17000	5000	43160	100	1	27195083	15256	23.33	0.45	12	0.50	2405.00	125657.00	78900	20220908	-28.90	49000	20230103	14.49	70500	-20.43	20230706	49000	14.49	20230103	78900	-28.90	20220908	49000	14.49	20230103	1.18	Y	011210	5000	1359 억	3034151	N	N	12144	N	N
124	20230906	140227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	55900	-900	5	-1.58	5959791200	104863	113.95	56800	58100	55900	73800	39800	56800	56834.07	11.16	0	-3456	58066	57432	56966	56332	55866	57200	56100	1360	17000	5000	43160	100	1	27195083	15202	23.24	0.44	12	0.39	2405.00	125657.00	78900	20220908	-29.15	49000	20230103	14.08	70500	-20.71	20230706	49000	14.08	20230103	78900	-29.15	20220908	49000	14.08	20230103	1.18	Y	011210	5000	1359 억	3034151	N	N	12144	N	N
125	20230906	130228	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56100	-700	5	-1.23	4673083100	81892	88.98	56800	58100	56100	73800	39800	56800	57063.98	11.16	0	1426	58066	57432	56966	56332	55866	57200	56100	1360	17000	5000	43160	100	1	27195083	15256	23.33	0.45	12	0.30	2405.00	125657.00	78900	20220908	-28.90	49000	20230103	14.49	70500	-20.43	20230706	49000	14.49	20230103	78900	-28.90	20220908	49000	14.49	20230103	1.18	Y	011210	5000	1359 억	3034151	N	N	12144	N	N
126	20230906	120230	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56500	-300	5	-0.53	3782493000	66072	71.79	56800	58100	56400	73800	39800	56800	57248.05	11.16	0	4070	58066	57432	56966	56332	55866	57200	56100	1360	17000	5000	43160	100	1	27195083	15365	23.49	0.45	12	0.24	2405.00	125657.00	78900	20220908	-28.39	49000	20230103	15.31	70500	-19.86	20230706	49000	15.31	20230103	78900	-28.39	20220908	49000	15.31	20230103	1.18	Y	011210	5000	1359 억	3034151	N	N	12144	N	N
127	20230906	110227	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	100	2	0.18	3175581500	55351	60.15	56800	58100	56400	73800	39800	56800	57371.71	11.16	0	4304	58066	57432	56966	56332	55866	57200	56100	1360	17000	5000	43160	100	1	27195083	15474	23.66	0.45	12	0.20	2405.00	125657.00	78900	20220908	-27.88	49000	20230103	16.12	70500	-19.29	20230706	49000	16.12	20230103	78900	-27.88	20220908	49000	16.12	20230103	1.18	Y	011210	5000	1359 억	3034151	N	N	12144	N	N
128	20230906	100223	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	800	2	1.41	2090372600	36373	39.52	56800	58100	56400	73800	39800	56800	57470.45	11.16	0	7753	58066	57432	56966	56332	55866	57200	56100	1360	17000	5000	43160	100	1	27195083	15664	23.95	0.46	12	0.13	2405.00	125657.00	78900	20220908	-27.00	49000	20230103	17.55	70500	-18.30	20230706	49000	17.55	20230103	78900	-27.00	20220908	49000	17.55	20230103	1.18	Y	011210	5000	1359 억	3034151	N	N	12144	N	N
129	20230906	090225	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	-200	5	-0.35	94715500	1671	1.82	56800	56800	56400	73800	39800	56800	56681.93	11.16	0	-771	58066	57432	56966	56332	55866	57200	56100	1360	17000	5000	43160	100	1	27195083	15392	23.53	0.45	12	0.01	2405.00	125657.00	78900	20220908	-28.26	49000	20230103	15.51	70500	-19.72	20230706	49000	15.51	20230103	78900	-28.26	20220908	49000	15.51	20230103	1.18	Y	011210	5000	1359 억	3034151	N	N	12144	N	N
130	20230905	160224	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	-300	5	-0.53	5204793700	91550	156.01	57100	57600	56500	74200	40000	57100	56851.94	11.12	0	1589	57700	57400	56800	56500	55900	57550	56650	1360	17100	5000	43390	100	1	27195083	15447	23.62	0.45	12	0.34	2405.00	125657.00	78900	20220908	-28.01	49000	20230103	15.92	70500	-19.43	20230706	49000	15.92	20230103	78900	-28.01	20220908	49000	15.92	20230103	1.18	Y	011210	5000	1359 억	3025023	N	N	12143	N	N
131	20230905	150232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	-400	5	-0.70	4574230200	80421	137.05	57100	57600	56500	74200	40000	57100	56878.55	11.12	0	-1502	57700	57400	56800	56500	55900	57550	56650	1360	17100	5000	43390	100	1	27195083	15420	23.58	0.45	12	0.30	2405.00	125657.00	78900	20220908	-28.14	49000	20230103	15.71	70500	-19.57	20230706	49000	15.71	20230103	78900	-28.14	20220908	49000	15.71	20230103	1.18	Y	011210	5000	1359 억	3025023	N	N	14020	N	N
132	20230905	140226	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	-300	5	-0.53	3178141400	55787	95.07	57100	57600	56700	74200	40000	57100	56969.21	11.12	0	-4701	57700	57400	56800	56500	55900	57550	56650	1360	17100	5000	43390	100	1	27195083	15447	23.62	0.45	12	0.21	2405.00	125657.00	78900	20220908	-28.01	49000	20230103	15.92	70500	-19.43	20230706	49000	15.92	20230103	78900	-28.01	20220908	49000	15.92	20230103	1.18	Y	011210	5000	1359 억	3025023	N	N	14020	N	N
133	20230905	130217	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	-300	5	-0.53	2515155900	44130	75.20	57100	57600	56700	74200	40000	57100	56994.24	11.12	0	-4731	57700	57400	56800	56500	55900	57550	56650	1360	17100	5000	43390	100	1	27195083	15447	23.62	0.45	12	0.16	2405.00	125657.00	78900	20220908	-28.01	49000	20230103	15.92	70500	-19.43	20230706	49000	15.92	20230103	78900	-28.01	20220908	49000	15.92	20230103	1.18	Y	011210	5000	1359 억	3025023	N	N	14020	N	N
134	20230905	120226	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	-300	5	-0.53	1991315300	34901	59.47	57100	57600	56800	74200	40000	57100	57056.11	11.12	0	-2491	57700	57400	56800	56500	55900	57550	56650	1360	17100	5000	43390	100	1	27195083	15447	23.62	0.45	12	0.13	2405.00	125657.00	78900	20220908	-28.01	49000	20230103	15.92	70500	-19.43	20230706	49000	15.92	20230103	78900	-28.01	20220908	49000	15.92	20230103	1.18	Y	011210	5000	1359 억	3025023	N	N	14020	N	N
135	20230905	110226	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	-100	5	-0.18	1555600600	27240	46.42	57100	57600	56800	74200	40000	57100	57107.22	11.12	0	-476	57700	57400	56800	56500	55900	57550	56650	1360	17100	5000	43390	100	1	27195083	15501	23.70	0.45	12	0.10	2405.00	125657.00	78900	20220908	-27.76	49000	20230103	16.33	70500	-19.15	20230706	49000	16.33	20230103	78900	-27.76	20220908	49000	16.33	20230103	1.18	Y	011210	5000	1359 억	3025023	N	N	14020	N	N
136	20230905	100224	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	0	3	0.00	892835300	15601	26.59	57100	57600	56900	74200	40000	57100	57229.36	11.12	0	994	57700	57400	56800	56500	55900	57550	56650	1360	17100	5000	43390	100	1	27195083	15528	23.74	0.45	12	0.06	2405.00	125657.00	78900	20220908	-27.63	49000	20230103	16.53	70500	-19.01	20230706	49000	16.53	20230103	78900	-27.63	20220908	49000	16.53	20230103	1.18	Y	011210	5000	1359 억	3025023	N	N	14020	N	N
137	20230905	090222	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	0	3	0.00	97026000	1699	2.90	57100	57300	56900	74200	40000	57100	57107.71	11.12	0	-819	57700	57400	56800	56500	55900	57550	56650	1360	17100	5000	43390	100	1	27195083	15528	23.74	0.45	12	0.01	2405.00	125657.00	78900	20220908	-27.63	49000	20230103	16.53	70500	-19.01	20230706	49000	16.53	20230103	78900	-27.63	20220908	49000	16.53	20230103	1.18	Y	011210	5000	1359 억	3025023	N	N	14020	N	N
138	20230904	160223	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	300	2	0.53	3320569700	58521	70.69	56600	57100	56200	73800	39800	56800	56740.97	11.16	0	-8446	58133	57466	57133	56466	56133	57300	56300	1360	17000	5000	43160	100	1	27195083	15528	23.74	0.45	12	0.22	2405.00	125657.00	78900	20220908	-27.63	49000	20230103	16.53	70500	-19.01	20230706	49000	16.53	20230103	78900	-27.63	20220908	49000	16.53	20230103	1.18	Y	011210	5000	1359 억	3035099	N	N	14020	N	N
139	20230904	150219	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	200	2	0.35	3040176000	53605	64.75	56600	57100	56200	73800	39800	56800	56714.41	11.16	0	-8059	58133	57466	57133	56466	56133	57300	56300	1360	17000	5000	43160	100	1	27195083	15501	23.70	0.45	12	0.20	2405.00	125657.00	78900	20220908	-27.76	49000	20230103	16.33	70500	-19.15	20230706	49000	16.33	20230103	78900	-27.76	20220908	49000	16.33	20230103	1.18	Y	011210	5000	1359 억	3035099	N	N	23036	N	N
140	20230904	140221	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	100	2	0.18	2751179000	48531	58.62	56600	57100	56200	73800	39800	56800	56689.11	11.16	0	-7261	58133	57466	57133	56466	56133	57300	56300	1360	17000	5000	43160	100	1	27195083	15474	23.66	0.45	12	0.18	2405.00	125657.00	78900	20220908	-27.88	49000	20230103	16.12	70500	-19.29	20230706	49000	16.12	20230103	78900	-27.88	20220908	49000	16.12	20230103	1.18	Y	011210	5000	1359 억	3035099	N	N	23036	N	N
141	20230904	130223	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	300	2	0.53	2490140500	43952	53.09	56600	57100	56200	73800	39800	56800	56655.91	11.16	0	-6723	58133	57466	57133	56466	56133	57300	56300	1360	17000	5000	43160	100	1	27195083	15528	23.74	0.45	12	0.16	2405.00	125657.00	78900	20220908	-27.63	49000	20230103	16.53	70500	-19.01	20230706	49000	16.53	20230103	78900	-27.63	20220908	49000	16.53	20230103	1.18	Y	011210	5000	1359 억	3035099	N	N	23036	N	N
142	20230904	120219	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	100	2	0.18	2011890000	35562	42.96	56600	56900	56200	73800	39800	56800	56574.15	11.16	0	-6084	58133	57466	57133	56466	56133	57300	56300	1360	17000	5000	43160	100	1	27195083	15474	23.66	0.45	12	0.13	2405.00	125657.00	78900	20220908	-27.88	49000	20230103	16.12	70500	-19.29	20230706	49000	16.12	20230103	78900	-27.88	20220908	49000	16.12	20230103	1.18	Y	011210	5000	1359 억	3035099	N	N	23036	N	N
143	20230904	110217	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	-100	5	-0.18	1714485600	30321	36.62	56600	56900	56200	73800	39800	56800	56544.49	11.16	0	-6924	58133	57466	57133	56466	56133	57300	56300	1360	17000	5000	43160	100	1	27195083	15420	23.58	0.45	12	0.11	2405.00	125657.00	78900	20220908	-28.14	49000	20230103	15.71	70500	-19.57	20230706	49000	15.71	20230103	78900	-28.14	20220908	49000	15.71	20230103	1.18	Y	011210	5000	1359 억	3035099	N	N	23036	N	N
144	20230904	100215	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56500	-300	5	-0.53	973794400	17226	20.81	56600	56900	56200	73800	39800	56800	56530.50	11.16	0	-6698	58133	57466	57133	56466	56133	57300	56300	1360	17000	5000	43160	100	1	27195083	15365	23.49	0.45	12	0.06	2405.00	125657.00	78900	20220908	-28.39	49000	20230103	15.31	70500	-19.86	20230706	49000	15.31	20230103	78900	-28.39	20220908	49000	15.31	20230103	1.18	Y	011210	5000	1359 억	3035099	N	N	23036	N	N
145	20230904	090220	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	-200	5	-0.35	246154800	4354	5.26	56600	56700	56400	73800	39800	56800	56535.32	11.16	0	-3257	58133	57466	57133	56466	56133	57300	56300	1360	17000	5000	43160	100	1	27195083	15392	23.53	0.45	12	0.02	2405.00	125657.00	78900	20220908	-28.26	49000	20230103	15.51	70500	-19.72	20230706	49000	15.51	20230103	78900	-28.26	20220908	49000	15.51	20230103	1.18	Y	011210	5000	1359 억	3035099	N	N	23036	N	N
146	20230901	160218	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	-800	5	-1.39	4716328000	82647	87.49	57300	57800	56800	74800	40400	57600	57066.52	11.15	0	2897	58333	57966	57233	56866	56133	58150	57050	1360	17200	5000	43770	100	1	27195083	15447	23.62	0.45	12	0.30	2405.00	125657.00	78900	20220908	-28.01	49000	20230103	15.92	70500	-19.43	20230706	49000	15.92	20230103	78900	-28.01	20220908	49000	15.92	20230103	1.19	Y	011210	5000	1359 억	3031506	N	N	23036	N	N
147	20230901	150220	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	-800	5	-1.39	4264790000	74701	79.08	57300	57800	56800	74800	40400	57600	57091.47	11.15	0	3931	58333	57966	57233	56866	56133	58150	57050	1360	17200	5000	43770	100	1	27195083	15447	23.62	0.45	12	0.27	2405.00	125657.00	78900	20220908	-28.01	49000	20230103	15.92	70500	-19.43	20230706	49000	15.92	20230103	78900	-28.01	20220908	49000	15.92	20230103	1.19	Y	011210	5000	1359 억	3031506	N	N	22637	N	N
148	20230901	140218	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	-500	5	-0.87	3393276600	59391	62.87	57300	57800	56800	74800	40400	57600	57134.53	11.15	0	4963	58333	57966	57233	56866	56133	58150	57050	1360	17200	5000	43770	100	1	27195083	15528	23.74	0.45	12	0.22	2405.00	125657.00	78900	20220908	-27.63	49000	20230103	16.53	70500	-19.01	20230706	49000	16.53	20230103	78900	-27.63	20220908	49000	16.53	20230103	1.19	Y	011210	5000	1359 억	3031506	N	N	22637	N	N
149	20230901	130218	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	-500	5	-0.87	3093840600	54143	57.32	57300	57800	56800	74800	40400	57600	57142.02	11.15	0	5400	58333	57966	57233	56866	56133	58150	57050	1360	17200	5000	43770	100	1	27195083	15528	23.74	0.45	12	0.20	2405.00	125657.00	78900	20220908	-27.63	49000	20230103	16.53	70500	-19.01	20230706	49000	16.53	20230103	78900	-27.63	20220908	49000	16.53	20230103	1.19	Y	011210	5000	1359 억	3031506	N	N	22637	N	N
150	20230901	120218	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	-600	5	-1.04	2813339600	49230	52.12	57300	57800	56800	74800	40400	57600	57146.85	11.15	0	5008	58333	57966	57233	56866	56133	58150	57050	1360	17200	5000	43770	100	1	27195083	15501	23.70	0.45	12	0.18	2405.00	125657.00	78900	20220908	-27.76	49000	20230103	16.33	70500	-19.15	20230706	49000	16.33	20230103	78900	-27.76	20220908	49000	16.33	20230103	1.19	Y	011210	5000	1359 억	3031506	N	N	22637	N	N
151	20230901	110218	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	-500	5	-0.87	1878639500	32820	34.74	57300	57800	56800	74800	40400	57600	57240.69	11.15	0	4462	58333	57966	57233	56866	56133	58150	57050	1360	17200	5000	43770	100	1	27195083	15528	23.74	0.45	12	0.12	2405.00	125657.00	78900	20220908	-27.63	49000	20230103	16.53	70500	-19.01	20230706	49000	16.53	20230103	78900	-27.63	20220908	49000	16.53	20230103	1.19	Y	011210	5000	1359 억	3031506	N	N	22637	N	N
152	20230901	100218	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57400	-200	5	-0.35	1171547400	20453	21.65	57300	57800	56800	74800	40400	57600	57279.98	11.15	0	1964	58333	57966	57233	56866	56133	58150	57050	1360	17200	5000	43770	100	1	27195083	15610	23.87	0.46	12	0.08	2405.00	125657.00	78900	20220908	-27.25	49000	20230103	17.14	70500	-18.58	20230706	49000	17.14	20230103	78900	-27.25	20220908	49000	17.14	20230103	1.19	Y	011210	5000	1359 억	3031506	N	N	22637	N	N
153	20230901	090216	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57200	-400	5	-0.69	72705600	1270	1.34	57300	57400	57100	74800	40400	57600	57248.50	11.15	0	-278	58333	57966	57233	56866	56133	58150	57050	1360	17200	5000	43770	100	1	27195083	15556	23.78	0.46	12	0.00	2405.00	125657.00	78900	20220908	-27.50	49000	20230103	16.73	70500	-18.87	20230706	49000	16.73	20230103	78900	-27.50	20220908	49000	16.73	20230103	1.19	Y	011210	5000	1359 억	3031506	N	N	22637	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History