KissMeData/012330/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	-4000	5	-1.81	29405798500	134365	103.43	222500	224000	217500	287500	155500	221500	218855.07	40.24	0	4951	228166	224832	223166	219832	218166	224000	219000	4910	66000	5000	172770	500	1	92995094	202264	5.99	0.49	12	0.14	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.12	N	012330	5000	4909 억		37420341	N	N	2061	N	00	N
3	20240930	150308	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	219500	-2000	5	-0.90	16832271000	76610	58.97	222500	224000	217500	287500	155500	221500	219712.92	40.24	0	6115	228166	224832	223166	219832	218166	224000	219000	4910	66000	5000	172770	500	1	92995094	204124	6.04	0.50	12	0.08	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.12	N	012330	5000	4909 억		37420341	N	N	2939	N	00	N
4	20240930	140307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221000	-500	5	-0.23	13925353000	63404	48.81	222500	224000	217500	287500	155500	221500	219627.87	40.24	0	4388	228166	224832	223166	219832	218166	224000	219000	4910	66000	5000	172770	500	1	92995094	205519	6.08	0.50	12	0.07	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.12	N	012330	5000	4909 억		37420341	N	N	2939	N	00	N
5	20240930	130306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221000	-500	5	-0.23	11940753500	54418	41.89	222500	224000	217500	287500	155500	221500	219425.17	40.24	0	1898	228166	224832	223166	219832	218166	224000	219000	4910	66000	5000	172770	500	1	92995094	205519	6.08	0.50	12	0.06	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.12	N	012330	5000	4909 억		37420341	N	N	2939	N	00	N
6	20240930	120307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218500	-3000	5	-1.35	10176868500	46378	35.70	222500	224000	217500	287500	155500	221500	219431.50	40.24	0	-520	228166	224832	223166	219832	218166	224000	219000	4910	66000	5000	172770	500	1	92995094	203194	6.01	0.50	12	0.05	36340.00	441136.00	270000	20240318	-19.07	198000	20240119	10.35	270000	-19.07	20240318	198000	10.35	20240119	270000	-19.07	20240318	198000	10.35	20240119	0.12	N	012330	5000	4909 억		37420341	N	N	2939	N	00	N
7	20240930	110305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218000	-3500	5	-1.58	8456385500	38494	29.63	222500	224000	217500	287500	155500	221500	219678.91	40.24	0	-1206	228166	224832	223166	219832	218166	224000	219000	4910	66000	5000	172770	500	1	92995094	202729	6.00	0.49	12	0.04	36340.00	441136.00	270000	20240318	-19.26	198000	20240119	10.10	270000	-19.26	20240318	198000	10.10	20240119	270000	-19.26	20240318	198000	10.10	20240119	0.12	N	012330	5000	4909 억		37420341	N	N	2939	N	00	N
8	20240930	100304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218000	-3500	5	-1.58	5820615500	26424	20.34	222500	224000	217500	287500	155500	221500	220275.94	40.24	0	-2171	228166	224832	223166	219832	218166	224000	219000	4910	66000	5000	172770	500	1	92995094	202729	6.00	0.49	12	0.03	36340.00	441136.00	270000	20240318	-19.26	198000	20240119	10.10	270000	-19.26	20240318	198000	10.10	20240119	270000	-19.26	20240318	198000	10.10	20240119	0.12	N	012330	5000	4909 억		37420341	N	N	2939	N	00	N
9	20240930	090256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	0	3	0.00	1728059500	7758	5.97	222500	224000	221500	287500	155500	221500	222751.30	40.24	0	2787	228166	224832	223166	219832	218166	224000	219000	4910	66000	5000	172770	500	1	92995094	205984	6.10	0.50	12	0.01	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.12	N	012330	5000	4909 억		37420341	N	N	2939	N	00	N
10	20240927	160305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	-5500	5	-2.42	28893573000	129263	75.25	226000	226500	221500	295000	159000	227000	223529.01	40.20	0	-1882	231333	229166	224833	222666	218333	230250	223750	4910	68000	5000	177060	500	1	92995094	205984	6.10	0.50	12	0.14	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.13	N	012330	5000	4909 억		37388099	N	N	2939	N	00	N
11	20240927	150307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	-5000	5	-2.20	23866186500	106594	62.05	226000	226500	221500	295000	159000	227000	223897.27	40.20	0	3484	231333	229166	224833	222666	218333	230250	223750	4910	68000	5000	177060	500	1	92995094	206449	6.11	0.50	12	0.11	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.13	N	012330	5000	4909 억		37388099	N	N	71	N	00	N
12	20240927	140308	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223000	-4000	5	-1.76	17123564500	76285	44.41	226000	226500	222500	295000	159000	227000	224467.44	40.20	0	4151	231333	229166	224833	222666	218333	230250	223750	4910	68000	5000	177060	500	1	92995094	207379	6.14	0.51	12	0.08	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.13	N	012330	5000	4909 억		37388099	N	N	71	N	00	N
13	20240927	130306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224000	-3000	5	-1.32	13073538000	58145	33.85	226000	226500	223500	295000	159000	227000	224842.75	40.20	0	3653	231333	229166	224833	222666	218333	230250	223750	4910	68000	5000	177060	500	1	92995094	208309	6.16	0.51	12	0.06	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.13	N	012330	5000	4909 억		37388099	N	N	71	N	00	N
14	20240927	120304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224000	-3000	5	-1.32	11269586500	50104	29.17	226000	226500	223500	295000	159000	227000	224922.81	40.20	0	2424	231333	229166	224833	222666	218333	230250	223750	4910	68000	5000	177060	500	1	92995094	208309	6.16	0.51	12	0.05	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.13	N	012330	5000	4909 억		37388099	N	N	71	N	00	N
15	20240927	110307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	-1500	5	-0.66	9134612500	40589	23.63	226000	226500	223500	295000	159000	227000	225050.18	40.20	0	1237	231333	229166	224833	222666	218333	230250	223750	4910	68000	5000	177060	500	1	92995094	209704	6.21	0.51	12	0.04	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.13	N	012330	5000	4909 억		37388099	N	N	71	N	00	N
16	20240927	100306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	-1500	5	-0.66	5844321000	25992	15.13	226000	226500	223500	295000	159000	227000	224848.61	40.20	0	-4243	231333	229166	224833	222666	218333	230250	223750	4910	68000	5000	177060	500	1	92995094	209704	6.21	0.51	12	0.03	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.13	N	012330	5000	4909 억		37388099	N	N	71	N	00	N
17	20240927	090306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225000	-2000	5	-0.88	935261500	4150	2.42	226000	226500	224500	295000	159000	227000	225353.90	40.20	0	-874	231333	229166	224833	222666	218333	230250	223750	4910	68000	5000	177060	500	1	92995094	209239	6.19	0.51	12	0.00	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.13	N	012330	5000	4909 억		37388099	N	N	71	N	00	N
18	20240926	160301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	227000	4000	2	1.79	38608204500	171542	113.44	222500	227000	220500	289500	156500	223000	225065.76	40.20	0	27543	231000	227000	224500	220500	218000	225750	219250	4910	66500	5000	173940	500	1	92995094	211099	6.25	0.51	12	0.18	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.12	N	012330	5000	4909 억		37385729	N	N	71	N	00	N
19	20240926	150305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	2500	2	1.12	29663363500	132056	87.33	222500	226500	220500	289500	156500	223000	224627.47	40.20	0	22148	231000	227000	224500	220500	218000	225750	219250	4910	66500	5000	173940	500	1	92995094	209704	6.21	0.51	12	0.14	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.12	N	012330	5000	4909 억		37385729	N	N	442	N	00	N
20	20240926	140305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	2500	2	1.12	25520095000	113673	75.17	222500	226500	220500	289500	156500	223000	224504.80	40.20	0	17471	231000	227000	224500	220500	218000	225750	219250	4910	66500	5000	173940	500	1	92995094	209704	6.21	0.51	12	0.12	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.12	N	012330	5000	4909 억		37385729	N	N	442	N	00	N
21	20240926	130305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	2500	2	1.12	18035480500	80505	53.24	222500	226000	220500	289500	156500	223000	224029.65	40.20	0	13186	231000	227000	224500	220500	218000	225750	219250	4910	66500	5000	173940	500	1	92995094	209704	6.21	0.51	12	0.09	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.12	N	012330	5000	4909 억		37385729	N	N	442	N	00	N
22	20240926	120306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225000	2000	2	0.90	15507482500	69294	45.83	222500	226000	220500	289500	156500	223000	223792.87	40.20	0	10476	231000	227000	224500	220500	218000	225750	219250	4910	66500	5000	173940	500	1	92995094	209239	6.19	0.51	12	0.07	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.12	N	012330	5000	4909 억		37385729	N	N	442	N	00	N
23	20240926	110305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225000	2000	2	0.90	12184749500	54527	36.06	222500	225000	220500	289500	156500	223000	223462.90	40.20	0	6350	231000	227000	224500	220500	218000	225750	219250	4910	66500	5000	173940	500	1	92995094	209239	6.19	0.51	12	0.06	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.12	N	012330	5000	4909 억		37385729	N	N	442	N	00	N
24	20240926	100305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224500	1500	2	0.67	8640513000	38720	25.61	222500	224500	220500	289500	156500	223000	223153.85	40.20	0	2372	231000	227000	224500	220500	218000	225750	219250	4910	66500	5000	173940	500	1	92995094	208774	6.18	0.51	12	0.04	36340.00	441136.00	270000	20240318	-16.85	198000	20240119	13.38	270000	-16.85	20240318	198000	13.38	20240119	270000	-16.85	20240318	198000	13.38	20240119	0.12	N	012330	5000	4909 억		37385729	N	N	442	N	00	N
25	20240926	090303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223500	500	2	0.22	1482367000	6677	4.42	222500	223500	220500	289500	156500	223000	222007.07	40.20	0	129	231000	227000	224500	220500	218000	225750	219250	4910	66500	5000	173940	500	1	92995094	207844	6.15	0.51	12	0.01	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.12	N	012330	5000	4909 억		37385729	N	N	442	N	00	N
26	20240925	160302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223000	-2500	5	-1.11	33811311000	150831	135.76	227500	228500	222000	293000	158000	225500	224166.97	40.23	0	17419	228833	227166	224333	222666	219833	228000	223500	4910	67500	5000	175890	500	1	92995094	207379	6.14	0.51	12	0.16	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.12	N	012330	5000	4909 억		37414759	N	N	442	N	00	N
27	20240925	150304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223500	-2000	5	-0.89	27150013000	120967	108.88	227500	228500	222000	293000	158000	225500	224441.48	40.23	0	11173	228833	227166	224333	222666	219833	228000	223500	4910	67500	5000	175890	500	1	92995094	207844	6.15	0.51	12	0.13	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.12	N	012330	5000	4909 억		37414759	N	N	188	N	00	N
28	20240925	140304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223000	-2500	5	-1.11	22664391000	100842	90.77	227500	228500	222000	293000	158000	225500	224751.49	40.23	0	6798	228833	227166	224333	222666	219833	228000	223500	4910	67500	5000	175890	500	1	92995094	207379	6.14	0.51	12	0.11	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.12	N	012330	5000	4909 억		37414759	N	N	188	N	00	N
29	20240925	130305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223000	-2500	5	-1.11	19138486500	85039	76.54	227500	228500	222000	293000	158000	225500	225055.40	40.23	0	5272	228833	227166	224333	222666	219833	228000	223500	4910	67500	5000	175890	500	1	92995094	207379	6.14	0.51	12	0.09	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.12	N	012330	5000	4909 억		37414759	N	N	188	N	00	N
30	20240925	120304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	-3500	5	-1.55	16953173000	75208	67.69	227500	228500	222000	293000	158000	225500	225417.15	40.23	0	6680	228833	227166	224333	222666	219833	228000	223500	4910	67500	5000	175890	500	1	92995094	206449	6.11	0.50	12	0.08	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.12	N	012330	5000	4909 억		37414759	N	N	188	N	00	N
31	20240925	110303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223500	-2000	5	-0.89	14359813000	63577	57.22	227500	228500	223000	293000	158000	225500	225864.91	40.23	0	7812	228833	227166	224333	222666	219833	228000	223500	4910	67500	5000	175890	500	1	92995094	207844	6.15	0.51	12	0.07	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.12	N	012330	5000	4909 억		37414759	N	N	188	N	00	N
32	20240925	100305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223500	-2000	5	-0.89	12109179500	53516	48.17	227500	228500	223500	293000	158000	225500	226272.15	40.23	0	6285	228833	227166	224333	222666	219833	228000	223500	4910	67500	5000	175890	500	1	92995094	207844	6.15	0.51	12	0.06	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.12	N	012330	5000	4909 억		37414759	N	N	188	N	00	N
33	20240925	090304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	227500	2000	2	0.89	4662870500	20504	18.46	227500	228500	225500	293000	158000	225500	227412.82	40.23	0	9235	228833	227166	224333	222666	219833	228000	223500	4910	67500	5000	175890	500	1	92995094	211564	6.26	0.52	12	0.02	36340.00	441136.00	270000	20240318	-15.74	198000	20240119	14.90	270000	-15.74	20240318	198000	14.90	20240119	270000	-15.74	20240318	198000	14.90	20240119	0.12	N	012330	5000	4909 억		37414759	N	N	188	N	00	N
34	20240924	160303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	2000	2	0.89	24657845500	110153	124.61	224500	226000	221500	290500	156500	223500	223846.66	40.24	0	36052	229833	226666	222833	219666	215833	224750	217750	4910	67000	5000	174330	500	1	92995094	209704	6.21	0.51	12	0.12	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.13	N	012330	5000	4909 억		37418058	N	N	188	N	00	N
35	20240924	150302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223500	0	3	0.00	18224369500	81578	92.28	224500	226000	221500	290500	156500	223500	223398.09	40.24	0	22410	229833	226666	222833	219666	215833	224750	217750	4910	67000	5000	174330	500	1	92995094	207844	6.15	0.51	12	0.09	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.13	N	012330	5000	4909 억		37418058	N	N	82	N	00	N
36	20240924	140302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224500	1000	2	0.45	14781666500	66215	74.91	224500	226000	221500	290500	156500	223500	223237.43	40.24	0	18401	229833	226666	222833	219666	215833	224750	217750	4910	67000	5000	174330	500	1	92995094	208774	6.18	0.51	12	0.07	36340.00	441136.00	270000	20240318	-16.85	198000	20240119	13.38	270000	-16.85	20240318	198000	13.38	20240119	270000	-16.85	20240318	198000	13.38	20240119	0.13	N	012330	5000	4909 억		37418058	N	N	82	N	00	N
37	20240924	130302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	-1500	5	-0.67	10032812500	44923	50.82	224500	226000	221500	290500	156500	223500	223333.54	40.24	0	13732	229833	226666	222833	219666	215833	224750	217750	4910	67000	5000	174330	500	1	92995094	206449	6.11	0.50	12	0.05	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.13	N	012330	5000	4909 억		37418058	N	N	82	N	00	N
38	20240924	120302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	-1500	5	-0.67	8228294000	36794	41.62	224500	226000	221500	290500	156500	223500	223631.41	40.24	0	12237	229833	226666	222833	219666	215833	224750	217750	4910	67000	5000	174330	500	1	92995094	206449	6.11	0.50	12	0.04	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.13	N	012330	5000	4909 억		37418058	N	N	82	N	00	N
39	20240924	110302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	-1500	5	-0.67	7049727000	31485	35.62	224500	226000	222000	290500	156500	223500	223907.48	40.24	0	11293	229833	226666	222833	219666	215833	224750	217750	4910	67000	5000	174330	500	1	92995094	206449	6.11	0.50	12	0.03	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.13	N	012330	5000	4909 억		37418058	N	N	82	N	00	N
40	20240924	100302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224000	500	2	0.22	5047386500	22519	25.47	224500	226000	223000	290500	156500	223500	224139.02	40.24	0	8643	229833	226666	222833	219666	215833	224750	217750	4910	67000	5000	174330	500	1	92995094	208309	6.16	0.51	12	0.02	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.13	N	012330	5000	4909 억		37418058	N	N	82	N	00	N
41	20240924	090302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224500	1000	2	0.45	887823000	3949	4.47	224500	226000	223500	290500	156500	223500	224822.23	40.24	0	2200	229833	226666	222833	219666	215833	224750	217750	4910	67000	5000	174330	500	1	92995094	208774	6.18	0.51	12	0.00	36340.00	441136.00	270000	20240318	-16.85	198000	20240119	13.38	270000	-16.85	20240318	198000	13.38	20240119	270000	-16.85	20240318	198000	13.38	20240119	0.13	N	012330	5000	4909 억		37418058	N	N	82	N	00	N
42	20240923	160302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223500	0	3	0.00	19553118000	88175	41.15	225500	226000	219000	290500	156500	223500	221752.72	40.24	0	-702	228500	226000	224000	221500	219500	225000	220500	4910	67000	5000	174330	500	1	92995094	207844	6.15	0.51	12	0.09	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.12	N	012330	5000	4909 억		37421051	N	N	81	N	00	N
43	20240923	150302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	-2000	5	-0.89	16351767500	73821	34.45	225500	226000	219000	290500	156500	223500	221505.55	40.24	0	-2807	228500	226000	224000	221500	219500	225000	220500	4910	67000	5000	174330	500	1	92995094	205984	6.10	0.50	12	0.08	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.12	N	012330	5000	4909 억		37421051	N	N	339	N	00	N
44	20240923	140303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	-1000	5	-0.45	14057019500	63495	29.63	225500	226000	219000	290500	156500	223500	221387.72	40.24	0	-2554	228500	226000	224000	221500	219500	225000	220500	4910	67000	5000	174330	500	1	92995094	206914	6.12	0.50	12	0.07	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.12	N	012330	5000	4909 억		37421051	N	N	339	N	00	N
45	20240923	130302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	-1500	5	-0.67	11430836000	51704	24.13	225500	226000	219000	290500	156500	223500	221082.10	40.24	0	-1976	228500	226000	224000	221500	219500	225000	220500	4910	67000	5000	174330	500	1	92995094	206449	6.11	0.50	12	0.06	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.12	N	012330	5000	4909 억		37421051	N	N	339	N	00	N
46	20240923	120301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	-1500	5	-0.67	9806113000	44396	20.72	225500	226000	219000	290500	156500	223500	220878.12	40.24	0	-2130	228500	226000	224000	221500	219500	225000	220500	4910	67000	5000	174330	500	1	92995094	206449	6.11	0.50	12	0.05	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.12	N	012330	5000	4909 억		37421051	N	N	339	N	00	N
47	20240923	110302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	-2000	5	-0.89	7770199500	35229	16.44	225500	226000	219000	290500	156500	223500	220562.34	40.24	0	-1555	228500	226000	224000	221500	219500	225000	220500	4910	67000	5000	174330	500	1	92995094	205984	6.10	0.50	12	0.04	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.12	N	012330	5000	4909 억		37421051	N	N	339	N	00	N
48	20240923	100301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220000	-3500	5	-1.57	5817447500	26382	12.31	225500	226000	219000	290500	156500	223500	220507.87	40.24	0	-2609	228500	226000	224000	221500	219500	225000	220500	4910	67000	5000	174330	500	1	92995094	204589	6.05	0.50	12	0.03	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.12	N	012330	5000	4909 억		37421051	N	N	339	N	00	N
49	20240923	090302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220500	-3000	5	-1.34	1275571500	5714	2.67	225500	226000	220500	290500	156500	223500	223236.04	40.24	0	262	228500	226000	224000	221500	219500	225000	220500	4910	67000	5000	174330	500	1	92995094	205054	6.07	0.50	12	0.01	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.12	N	012330	5000	4909 억		37421051	N	N	339	N	00	N
50	20240913	160250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223500	10000	2	4.68	59366799500	267194	103.67	215500	224500	214500	277500	149500	213500	222186.39	40.27	0	-15812	216500	215000	212000	210500	207500	215750	211250	4910	64000	5000	166530	500	1	92995094	207844	6.15	0.51	12	0.29	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.13	N	012330	5000	4909 억		37451543	N	N	2313	N	00	N
51	20240913	150253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223000	9500	2	4.45	53656177500	241619	93.74	215500	224500	214500	277500	149500	213500	222069.97	40.27	0	-15056	216500	215000	212000	210500	207500	215750	211250	4910	64000	5000	166530	500	1	92995094	207379	6.14	0.51	12	0.26	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.13	N	012330	5000	4909 억		37451543	N	N	1710	N	00	N
52	20240913	140253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223000	9500	2	4.45	47282816500	213002	82.64	215500	224500	214500	277500	149500	213500	221983.65	40.27	0	-11438	216500	215000	212000	210500	207500	215750	211250	4910	64000	5000	166530	500	1	92995094	207379	6.14	0.51	12	0.23	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.13	N	012330	5000	4909 억		37451543	N	N	1710	N	00	N
53	20240913	130251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223000	9500	2	4.45	42358188500	190868	74.05	215500	224500	214500	277500	149500	213500	221924.74	40.27	0	-12463	216500	215000	212000	210500	207500	215750	211250	4910	64000	5000	166530	500	1	92995094	207379	6.14	0.51	12	0.21	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.13	N	012330	5000	4909 억		37451543	N	N	1710	N	00	N
54	20240913	120252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	8500	2	3.98	38271359500	172491	66.92	215500	224500	214500	277500	149500	213500	221875.36	40.27	0	-12800	216500	215000	212000	210500	207500	215750	211250	4910	64000	5000	166530	500	1	92995094	206449	6.11	0.50	12	0.19	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.13	N	012330	5000	4909 억		37451543	N	N	1710	N	00	N
55	20240913	110253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	8500	2	3.98	33810396000	152353	59.11	215500	224500	214500	277500	149500	213500	221922.37	40.27	0	-12099	216500	215000	212000	210500	207500	215750	211250	4910	64000	5000	166530	500	1	92995094	206449	6.11	0.50	12	0.16	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.13	N	012330	5000	4909 억		37451543	N	N	1710	N	00	N
56	20240913	100252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	8500	2	3.98	28831349500	129851	50.38	215500	224500	214500	277500	149500	213500	222035.21	40.27	0	-11392	216500	215000	212000	210500	207500	215750	211250	4910	64000	5000	166530	500	1	92995094	206449	6.11	0.50	12	0.14	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.13	N	012330	5000	4909 억		37451543	N	N	1710	N	00	N
57	20240913	090253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	8000	2	3.75	3747169000	17235	6.69	215500	221500	214500	277500	149500	213500	217420.11	40.27	0	1166	216500	215000	212000	210500	207500	215750	211250	4910	64000	5000	166530	500	1	92995094	205984	6.10	0.50	12	0.02	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.13	N	012330	5000	4909 억		37451543	N	N	1710	N	00	N
58	20240912	160251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213500	5000	2	2.40	50840719000	239318	235.04	209500	213500	209000	271000	146000	208500	212439.14	40.24	0	11223	214833	211666	209333	206166	203833	210500	205000	4910	62500	5000	162630	500	1	92995094	198545	5.88	0.48	12	0.26	36340.00	441136.00	270000	20240318	-20.93	198000	20240119	7.83	270000	-20.93	20240318	198000	7.83	20240119	270000	-20.93	20240318	198000	7.83	20240119	0.13	N	012330	5000	4909 억		37422719	N	N	1710	N	00	N
59	20240912	150251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212000	3500	2	1.68	20383662500	96586	94.86	209500	212500	209000	271000	146000	208500	211041.58	40.24	0	-31642	214833	211666	209333	206166	203833	210500	205000	4910	62500	5000	162630	500	1	92995094	197150	5.83	0.48	12	0.10	36340.00	441136.00	270000	20240318	-21.48	198000	20240119	7.07	270000	-21.48	20240318	198000	7.07	20240119	270000	-21.48	20240318	198000	7.07	20240119	0.13	N	012330	5000	4909 억		37422719	N	N	48	N	00	N
60	20240912	140251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211500	3000	2	1.44	16123532500	76481	75.11	209500	212000	209000	271000	146000	208500	210817.49	40.24	0	-23632	214833	211666	209333	206166	203833	210500	205000	4910	62500	5000	162630	500	1	92995094	196685	5.82	0.48	12	0.08	36340.00	441136.00	270000	20240318	-21.67	198000	20240119	6.82	270000	-21.67	20240318	198000	6.82	20240119	270000	-21.67	20240318	198000	6.82	20240119	0.13	N	012330	5000	4909 억		37422719	N	N	48	N	00	N
61	20240912	130250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	2500	2	1.20	13166194500	62432	61.32	209500	212000	209000	271000	146000	208500	210888.56	40.24	0	-17035	214833	211666	209333	206166	203833	210500	205000	4910	62500	5000	162630	500	1	92995094	196220	5.81	0.48	12	0.07	36340.00	441136.00	270000	20240318	-21.85	198000	20240119	6.57	270000	-21.85	20240318	198000	6.57	20240119	270000	-21.85	20240318	198000	6.57	20240119	0.13	N	012330	5000	4909 억		37422719	N	N	48	N	00	N
62	20240912	120250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	2500	2	1.20	11180342000	53037	52.09	209500	212000	209000	271000	146000	208500	210802.68	40.24	0	-13214	214833	211666	209333	206166	203833	210500	205000	4910	62500	5000	162630	500	1	92995094	196220	5.81	0.48	12	0.06	36340.00	441136.00	270000	20240318	-21.85	198000	20240119	6.57	270000	-21.85	20240318	198000	6.57	20240119	270000	-21.85	20240318	198000	6.57	20240119	0.13	N	012330	5000	4909 억		37422719	N	N	48	N	00	N
63	20240912	110250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	2500	2	1.20	7787584000	36959	36.30	209500	212000	209000	271000	146000	208500	210708.73	40.24	0	-5610	214833	211666	209333	206166	203833	210500	205000	4910	62500	5000	162630	500	1	92995094	196220	5.81	0.48	12	0.04	36340.00	441136.00	270000	20240318	-21.85	198000	20240119	6.57	270000	-21.85	20240318	198000	6.57	20240119	270000	-21.85	20240318	198000	6.57	20240119	0.13	N	012330	5000	4909 억		37422719	N	N	48	N	00	N
64	20240912	100250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	2500	2	1.20	5737423500	27218	26.73	209500	212000	209000	271000	146000	208500	210795.19	40.24	0	-2339	214833	211666	209333	206166	203833	210500	205000	4910	62500	5000	162630	500	1	92995094	196220	5.81	0.48	12	0.03	36340.00	441136.00	270000	20240318	-21.85	198000	20240119	6.57	270000	-21.85	20240318	198000	6.57	20240119	270000	-21.85	20240318	198000	6.57	20240119	0.13	N	012330	5000	4909 억		37422719	N	N	48	N	00	N
65	20240912	090251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	210500	2000	2	0.96	1011883500	4812	4.73	209500	211000	209000	271000	146000	208500	210283.35	40.24	0	1117	214833	211666	209333	206166	203833	210500	205000	4910	62500	5000	162630	500	1	92995094	195755	5.79	0.48	12	0.01	36340.00	441136.00	270000	20240318	-22.04	198000	20240119	6.31	270000	-22.04	20240318	198000	6.31	20240119	270000	-22.04	20240318	198000	6.31	20240119	0.13	N	012330	5000	4909 억		37422719	N	N	48	N	00	N
66	20240911	160248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	208500	-3000	5	-1.42	21139049500	101569	70.22	211500	212500	207000	274500	148500	211500	208124.86	40.27	0	-23468	215166	213332	210666	208832	206166	213750	209250	4910	63000	5000	164970	500	1	92995094	193895	5.74	0.47	12	0.11	36340.00	441136.00	270000	20240318	-22.78	198000	20240119	5.30	270000	-22.78	20240318	198000	5.30	20240119	270000	-22.78	20240318	198000	5.30	20240119	0.13	N	012330	5000	4909 억		37446025	N	N	48	N	00	N
67	20240911	150248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	208000	-3500	5	-1.65	18005605000	86527	59.82	211500	212500	207000	274500	148500	211500	208092.33	40.27	0	-22196	215166	213332	210666	208832	206166	213750	209250	4910	63000	5000	164970	500	1	92995094	193430	5.72	0.47	12	0.09	36340.00	441136.00	270000	20240318	-22.96	198000	20240119	5.05	270000	-22.96	20240318	198000	5.05	20240119	270000	-22.96	20240318	198000	5.05	20240119	0.13	N	012330	5000	4909 억		37446025	N	N	14	N	00	N
68	20240911	140250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	207500	-4000	5	-1.89	15259876500	73312	50.68	211500	212500	207000	274500	148500	211500	208149.78	40.27	0	-18403	215166	213332	210666	208832	206166	213750	209250	4910	63000	5000	164970	500	1	92995094	192965	5.71	0.47	12	0.08	36340.00	441136.00	270000	20240318	-23.15	198000	20240119	4.80	270000	-23.15	20240318	198000	4.80	20240119	270000	-23.15	20240318	198000	4.80	20240119	0.13	N	012330	5000	4909 억		37446025	N	N	14	N	00	N
69	20240911	130247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	208000	-3500	5	-1.65	13909909500	66809	46.19	211500	212500	207000	274500	148500	211500	208204.13	40.27	0	-17526	215166	213332	210666	208832	206166	213750	209250	4910	63000	5000	164970	500	1	92995094	193430	5.72	0.47	12	0.07	36340.00	441136.00	270000	20240318	-22.96	198000	20240119	5.05	270000	-22.96	20240318	198000	5.05	20240119	270000	-22.96	20240318	198000	5.05	20240119	0.13	N	012330	5000	4909 억		37446025	N	N	14	N	00	N
70	20240911	120251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	208000	-3500	5	-1.65	12067265500	57924	40.04	211500	212500	207000	274500	148500	211500	208329.28	40.27	0	-15122	215166	213332	210666	208832	206166	213750	209250	4910	63000	5000	164970	500	1	92995094	193430	5.72	0.47	12	0.06	36340.00	441136.00	270000	20240318	-22.96	198000	20240119	5.05	270000	-22.96	20240318	198000	5.05	20240119	270000	-22.96	20240318	198000	5.05	20240119	0.13	N	012330	5000	4909 억		37446025	N	N	14	N	00	N
71	20240911	110245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	208000	-3500	5	-1.65	10968815000	52640	36.39	211500	212500	207000	274500	148500	211500	208374.15	40.27	0	-13193	215166	213332	210666	208832	206166	213750	209250	4910	63000	5000	164970	500	1	92995094	193430	5.72	0.47	12	0.06	36340.00	441136.00	270000	20240318	-22.96	198000	20240119	5.05	270000	-22.96	20240318	198000	5.05	20240119	270000	-22.96	20240318	198000	5.05	20240119	0.13	N	012330	5000	4909 억		37446025	N	N	14	N	00	N
72	20240911	100247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	207500	-4000	5	-1.89	8397742000	40283	27.85	211500	212500	207000	274500	148500	211500	208468.63	40.27	0	-9979	215166	213332	210666	208832	206166	213750	209250	4910	63000	5000	164970	500	1	92995094	192965	5.71	0.47	12	0.04	36340.00	441136.00	270000	20240318	-23.15	198000	20240119	4.80	270000	-23.15	20240318	198000	4.80	20240119	270000	-23.15	20240318	198000	4.80	20240119	0.13	N	012330	5000	4909 억		37446025	N	N	14	N	00	N
73	20240911	090249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	210500	-1000	5	-0.47	763879500	3613	2.50	211500	212500	210500	274500	148500	211500	211425.27	40.27	0	563	215166	213332	210666	208832	206166	213750	209250	4910	63000	5000	164970	500	1	92995094	195755	5.79	0.48	12	0.00	36340.00	441136.00	270000	20240318	-22.04	198000	20240119	6.31	270000	-22.04	20240318	198000	6.31	20240119	270000	-22.04	20240318	198000	6.31	20240119	0.13	N	012330	5000	4909 억		37446025	N	N	14	N	00	N
74	20240910	160247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211500	-1000	5	-0.47	30464315000	144567	168.83	211500	212500	208000	276000	149000	212500	210727.89	40.28	0	-10329	217166	214832	212666	210332	208166	216000	211500	4910	63500	5000	165750	500	1	92995094	196685	5.82	0.48	12	0.16	36340.00	441136.00	270000	20240318	-21.67	198000	20240119	6.82	270000	-21.67	20240318	198000	6.82	20240119	270000	-21.67	20240318	198000	6.82	20240119	0.14	N	012330	5000	4909 억		37456039	N	N	14	N	00	N
75	20240910	150249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	210500	-2000	5	-0.94	21706242500	103109	120.42	211500	212500	208000	276000	149000	212500	210517.42	40.28	0	-8600	217166	214832	212666	210332	208166	216000	211500	4910	63500	5000	165750	500	1	92995094	195755	5.79	0.48	12	0.11	36340.00	441136.00	270000	20240318	-22.04	198000	20240119	6.31	270000	-22.04	20240318	198000	6.31	20240119	270000	-22.04	20240318	198000	6.31	20240119	0.14	N	012330	5000	4909 억		37456039	N	N	503	N	00	N
76	20240910	140248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	-1500	5	-0.71	18590354000	88351	103.18	211500	212500	208000	276000	149000	212500	210414.73	40.28	0	-8712	217166	214832	212666	210332	208166	216000	211500	4910	63500	5000	165750	500	1	92995094	196220	5.81	0.48	12	0.10	36340.00	441136.00	270000	20240318	-21.85	198000	20240119	6.57	270000	-21.85	20240318	198000	6.57	20240119	270000	-21.85	20240318	198000	6.57	20240119	0.14	N	012330	5000	4909 억		37456039	N	N	503	N	00	N
77	20240910	130248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211500	-1000	5	-0.47	16049317500	76319	89.13	211500	212500	208000	276000	149000	212500	210292.53	40.28	0	-8455	217166	214832	212666	210332	208166	216000	211500	4910	63500	5000	165750	500	1	92995094	196685	5.82	0.48	12	0.08	36340.00	441136.00	270000	20240318	-21.67	198000	20240119	6.82	270000	-21.67	20240318	198000	6.82	20240119	270000	-21.67	20240318	198000	6.82	20240119	0.14	N	012330	5000	4909 억		37456039	N	N	503	N	00	N
78	20240910	120247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211500	-1000	5	-0.47	14739890000	70129	81.90	211500	212500	208000	276000	149000	212500	210182.49	40.28	0	-8358	217166	214832	212666	210332	208166	216000	211500	4910	63500	5000	165750	500	1	92995094	196685	5.82	0.48	12	0.08	36340.00	441136.00	270000	20240318	-21.67	198000	20240119	6.82	270000	-21.67	20240318	198000	6.82	20240119	270000	-21.67	20240318	198000	6.82	20240119	0.14	N	012330	5000	4909 억		37456039	N	N	503	N	00	N
79	20240910	110247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	-1500	5	-0.71	12632588000	60165	70.26	211500	212500	208000	276000	149000	212500	209965.69	40.28	0	-8503	217166	214832	212666	210332	208166	216000	211500	4910	63500	5000	165750	500	1	92995094	196220	5.81	0.48	12	0.06	36340.00	441136.00	270000	20240318	-21.85	198000	20240119	6.57	270000	-21.85	20240318	198000	6.57	20240119	270000	-21.85	20240318	198000	6.57	20240119	0.14	N	012330	5000	4909 억		37456039	N	N	503	N	00	N
80	20240910	100247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212000	-500	5	-0.24	9335694000	44595	52.08	211500	212000	208000	276000	149000	212500	209343.89	40.28	0	-10315	217166	214832	212666	210332	208166	216000	211500	4910	63500	5000	165750	500	1	92995094	197150	5.83	0.48	12	0.05	36340.00	441136.00	270000	20240318	-21.48	198000	20240119	7.07	270000	-21.48	20240318	198000	7.07	20240119	270000	-21.48	20240318	198000	7.07	20240119	0.14	N	012330	5000	4909 억		37456039	N	N	503	N	00	N
81	20240910	090246	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	208500	-4000	5	-1.88	2223966000	10592	12.37	211500	211500	208000	276000	149000	212500	209966.34	40.28	0	-6464	217166	214832	212666	210332	208166	216000	211500	4910	63500	5000	165750	500	1	92995094	193895	5.74	0.47	12	0.01	36340.00	441136.00	270000	20240318	-22.78	198000	20240119	5.30	270000	-22.78	20240318	198000	5.30	20240119	270000	-22.78	20240318	198000	5.30	20240119	0.14	N	012330	5000	4909 억		37456039	N	N	503	N	00	N
82	20240909	160244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212500	-1500	5	-0.70	18184325500	85457	44.57	210500	215000	210500	278000	150000	214000	212789.96	40.29	0	-21096	221333	217666	214833	211166	208333	219500	213000	4910	64000	5000	166920	500	1	92995094	197615	5.85	0.48	12	0.09	36340.00	441136.00	270000	20240318	-21.30	198000	20240119	7.32	270000	-21.30	20240318	198000	7.32	20240119	270000	-21.30	20240318	198000	7.32	20240119	0.14	N	012330	5000	4909 억		37465059	N	N	503	N	00	N
83	20240909	150245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212500	-1500	5	-0.70	15654578500	73555	38.37	210500	215000	210500	278000	150000	214000	212828.14	40.29	0	-17304	221333	217666	214833	211166	208333	219500	213000	4910	64000	5000	166920	500	1	92995094	197615	5.85	0.48	12	0.08	36340.00	441136.00	270000	20240318	-21.30	198000	20240119	7.32	270000	-21.30	20240318	198000	7.32	20240119	270000	-21.30	20240318	198000	7.32	20240119	0.14	N	012330	5000	4909 억		37465059	N	N	125	N	00	N
84	20240909	140245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212500	-1500	5	-0.70	13236834500	62182	32.43	210500	215000	210500	278000	150000	214000	212872.37	40.29	0	-14120	221333	217666	214833	211166	208333	219500	213000	4910	64000	5000	166920	500	1	92995094	197615	5.85	0.48	12	0.07	36340.00	441136.00	270000	20240318	-21.30	198000	20240119	7.32	270000	-21.30	20240318	198000	7.32	20240119	270000	-21.30	20240318	198000	7.32	20240119	0.14	N	012330	5000	4909 억		37465059	N	N	125	N	00	N
85	20240909	130244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212500	-1500	5	-0.70	11057288500	51953	27.10	210500	215000	210500	278000	150000	214000	212832.44	40.29	0	-9802	221333	217666	214833	211166	208333	219500	213000	4910	64000	5000	166920	500	1	92995094	197615	5.85	0.48	12	0.06	36340.00	441136.00	270000	20240318	-21.30	198000	20240119	7.32	270000	-21.30	20240318	198000	7.32	20240119	270000	-21.30	20240318	198000	7.32	20240119	0.14	N	012330	5000	4909 억		37465059	N	N	125	N	00	N
86	20240909	120244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213000	-1000	5	-0.47	9202808000	43243	22.56	210500	215000	210500	278000	150000	214000	212816.02	40.29	0	-4956	221333	217666	214833	211166	208333	219500	213000	4910	64000	5000	166920	500	1	92995094	198080	5.86	0.48	12	0.05	36340.00	441136.00	270000	20240318	-21.11	198000	20240119	7.58	270000	-21.11	20240318	198000	7.58	20240119	270000	-21.11	20240318	198000	7.58	20240119	0.14	N	012330	5000	4909 억		37465059	N	N	125	N	00	N
87	20240909	110244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214000	0	3	0.00	8087463000	38016	19.83	210500	215000	210500	278000	150000	214000	212738.27	40.29	0	-3266	221333	217666	214833	211166	208333	219500	213000	4910	64000	5000	166920	500	1	92995094	199010	5.89	0.49	12	0.04	36340.00	441136.00	270000	20240318	-20.74	198000	20240119	8.08	270000	-20.74	20240318	198000	8.08	20240119	270000	-20.74	20240318	198000	8.08	20240119	0.14	N	012330	5000	4909 억		37465059	N	N	125	N	00	N
88	20240909	100246	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213000	-1000	5	-0.47	5623214000	26494	13.82	210500	214000	210500	278000	150000	214000	212244.55	40.29	0	-2219	221333	217666	214833	211166	208333	219500	213000	4910	64000	5000	166920	500	1	92995094	198080	5.86	0.48	12	0.03	36340.00	441136.00	270000	20240318	-21.11	198000	20240119	7.58	270000	-21.11	20240318	198000	7.58	20240119	270000	-21.11	20240318	198000	7.58	20240119	0.14	N	012330	5000	4909 억		37465059	N	N	125	N	00	N
89	20240909	090243	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212000	-2000	5	-0.93	856061500	4061	2.12	210500	212000	210500	278000	150000	214000	210797.51	40.29	0	-653	221333	217666	214833	211166	208333	219500	213000	4910	64000	5000	166920	500	1	92995094	197150	5.83	0.48	12	0.00	36340.00	441136.00	270000	20240318	-21.48	198000	20240119	7.07	270000	-21.48	20240318	198000	7.07	20240119	270000	-21.48	20240318	198000	7.07	20240119	0.14	N	012330	5000	4909 억		37465059	N	N	125	N	00	N
90	20240906	160242	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214000	2500	2	1.18	41224648500	191359	143.98	213000	218500	212000	274500	148500	211500	215432.21	40.29	0	-27201	216166	213832	210666	208332	205166	215000	209500	4910	63000	5000	164970	500	1	92995094	199010	5.89	0.49	12	0.21	36340.00	441136.00	270000	20240318	-20.74	198000	20240119	8.08	270000	-20.74	20240318	198000	8.08	20240119	270000	-20.74	20240318	198000	8.08	20240119	0.15	N	012330	5000	4909 억		37470305	N	N	125	N	00	N
91	20240906	150246	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	3000	2	1.42	37318031500	173113	130.26	213000	218500	212000	274500	148500	211500	215570.36	40.29	0	-25734	216166	213832	210666	208332	205166	215000	209500	4910	63000	5000	164970	500	1	92995094	199474	5.90	0.49	12	0.19	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.15	N	012330	5000	4909 억		37470305	N	N	92	N	00	N
92	20240906	140246	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	215000	3500	2	1.65	34026002000	157796	118.73	213000	218500	212000	274500	148500	211500	215632.86	40.29	0	-18638	216166	213832	210666	208332	205166	215000	209500	4910	63000	5000	164970	500	1	92995094	199939	5.92	0.49	12	0.17	36340.00	441136.00	270000	20240318	-20.37	198000	20240119	8.59	270000	-20.37	20240318	198000	8.59	20240119	270000	-20.37	20240318	198000	8.59	20240119	0.15	N	012330	5000	4909 억		37470305	N	N	92	N	00	N
93	20240906	130243	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	6000	2	2.84	30582856500	141860	106.74	213000	218500	212000	274500	148500	211500	215584.78	40.29	0	-11029	216166	213832	210666	208332	205166	215000	209500	4910	63000	5000	164970	500	1	92995094	202264	5.99	0.49	12	0.15	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.15	N	012330	5000	4909 억		37470305	N	N	92	N	00	N
94	20240906	120245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	6000	2	2.84	26261494500	122017	91.81	213000	218000	212000	274500	148500	211500	215228.16	40.29	0	-11632	216166	213832	210666	208332	205166	215000	209500	4910	63000	5000	164970	500	1	92995094	202264	5.99	0.49	12	0.13	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.15	N	012330	5000	4909 억		37470305	N	N	92	N	00	N
95	20240906	110246	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216000	4500	2	2.13	21357632000	99411	74.80	213000	217500	212000	274500	148500	211500	214841.74	40.29	0	-6909	216166	213832	210666	208332	205166	215000	209500	4910	63000	5000	164970	500	1	92995094	200869	5.94	0.49	12	0.11	36340.00	441136.00	270000	20240318	-20.00	198000	20240119	9.09	270000	-20.00	20240318	198000	9.09	20240119	270000	-20.00	20240318	198000	9.09	20240119	0.15	N	012330	5000	4909 억		37470305	N	N	92	N	00	N
96	20240906	100242	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	3000	2	1.42	14736648500	68655	51.66	213000	217500	212000	274500	148500	211500	214647.86	40.29	0	-4389	216166	213832	210666	208332	205166	215000	209500	4910	63000	5000	164970	500	1	92995094	199474	5.90	0.49	12	0.07	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.15	N	012330	5000	4909 억		37470305	N	N	92	N	00	N
97	20240906	090245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	3000	2	1.42	2389984000	11193	8.42	213000	215000	212000	274500	148500	211500	213524.88	40.29	0	1352	216166	213832	210666	208332	205166	215000	209500	4910	63000	5000	164970	500	1	92995094	199474	5.90	0.49	12	0.01	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.15	N	012330	5000	4909 억		37470305	N	N	92	N	00	N
98	20240905	160240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211500	4500	2	2.17	27979220500	132607	60.99	207500	213000	207500	269000	145000	207000	210992.48	40.30	0	-13458	211666	209332	208166	205832	204666	208750	205250	4910	62000	5000	161460	500	1	92995094	196685	5.82	0.48	12	0.14	36340.00	441136.00	270000	20240318	-21.67	198000	20240119	6.82	270000	-21.67	20240318	198000	6.82	20240119	270000	-21.67	20240318	198000	6.82	20240119	0.14	N	012330	5000	4909 억		37480787	N	N	92	N	00	N
99	20240905	150244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	210500	3500	2	1.69	22265832000	105561	48.55	207500	213000	207500	269000	145000	207000	210928.58	40.30	0	-12232	211666	209332	208166	205832	204666	208750	205250	4910	62000	5000	161460	500	1	92995094	195755	5.79	0.48	12	0.11	36340.00	441136.00	270000	20240318	-22.04	198000	20240119	6.31	270000	-22.04	20240318	198000	6.31	20240119	270000	-22.04	20240318	198000	6.31	20240119	0.14	N	012330	5000	4909 억		37480787	N	N	2039	N	00	N
100	20240905	140243	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	4000	2	1.93	18507965000	87720	40.35	207500	213000	207500	269000	145000	207000	210989.11	40.30	0	-11058	211666	209332	208166	205832	204666	208750	205250	4910	62000	5000	161460	500	1	92995094	196220	5.81	0.48	12	0.09	36340.00	441136.00	270000	20240318	-21.85	198000	20240119	6.57	270000	-21.85	20240318	198000	6.57	20240119	270000	-21.85	20240318	198000	6.57	20240119	0.14	N	012330	5000	4909 억		37480787	N	N	2039	N	00	N
101	20240905	130244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	210500	3500	2	1.69	15803294000	74899	34.45	207500	213000	207500	269000	145000	207000	210994.73	40.30	0	-10692	211666	209332	208166	205832	204666	208750	205250	4910	62000	5000	161460	500	1	92995094	195755	5.79	0.48	12	0.08	36340.00	441136.00	270000	20240318	-22.04	198000	20240119	6.31	270000	-22.04	20240318	198000	6.31	20240119	270000	-22.04	20240318	198000	6.31	20240119	0.14	N	012330	5000	4909 억		37480787	N	N	2039	N	00	N
102	20240905	120241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212000	5000	2	2.42	13154553500	62372	28.69	207500	213000	207500	269000	145000	207000	210904.79	40.30	0	-9528	211666	209332	208166	205832	204666	208750	205250	4910	62000	5000	161460	500	1	92995094	197150	5.83	0.48	12	0.07	36340.00	441136.00	270000	20240318	-21.48	198000	20240119	7.07	270000	-21.48	20240318	198000	7.07	20240119	270000	-21.48	20240318	198000	7.07	20240119	0.14	N	012330	5000	4909 억		37480787	N	N	2039	N	00	N
103	20240905	110242	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211500	4500	2	2.17	10527203500	49962	22.98	207500	213000	207500	269000	145000	207000	210704.21	40.30	0	-8124	211666	209332	208166	205832	204666	208750	205250	4910	62000	5000	161460	500	1	92995094	196685	5.82	0.48	12	0.05	36340.00	441136.00	270000	20240318	-21.67	198000	20240119	6.82	270000	-21.67	20240318	198000	6.82	20240119	270000	-21.67	20240318	198000	6.82	20240119	0.14	N	012330	5000	4909 억		37480787	N	N	2039	N	00	N
104	20240905	100242	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212500	5500	2	2.66	6558806500	31210	14.36	207500	213000	207500	269000	145000	207000	210150.80	40.30	0	-1756	211666	209332	208166	205832	204666	208750	205250	4910	62000	5000	161460	500	1	92995094	197615	5.85	0.48	12	0.03	36340.00	441136.00	270000	20240318	-21.30	198000	20240119	7.32	270000	-21.30	20240318	198000	7.32	20240119	270000	-21.30	20240318	198000	7.32	20240119	0.14	N	012330	5000	4909 억		37480787	N	N	2039	N	00	N
105	20240905	090243	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	208500	1500	2	0.72	1253210000	6034	2.78	207500	208500	207500	269000	145000	207000	207691.42	40.30	0	-340	211666	209332	208166	205832	204666	208750	205250	4910	62000	5000	161460	500	1	92995094	193895	5.74	0.47	12	0.01	36340.00	441136.00	270000	20240318	-22.78	198000	20240119	5.30	270000	-22.78	20240318	198000	5.30	20240119	270000	-22.78	20240318	198000	5.30	20240119	0.14	N	012330	5000	4909 억		37480787	N	N	2039	N	00	N
106	20240904	160238	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	207000	-4000	5	-1.90	39789149500	191073	100.88	209500	210500	207000	274000	148000	211000	208244.60	40.31	0	-58192	217333	214166	212333	209166	207333	213250	208250	4910	63000	5000	164580	500	1	92995094	192500	5.70	0.47	12	0.21	36340.00	441136.00	270000	20240318	-23.33	198000	20240119	4.55	270000	-23.33	20240318	198000	4.55	20240119	270000	-23.33	20240318	198000	4.55	20240119	0.13	N	012330	5000	4909 억		37483880	N	N	2039	N	00	N
107	20240904	150241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	207500	-3500	5	-1.66	33965290500	162988	86.05	209500	210500	207000	274000	148000	211000	208391.36	40.31	0	-50988	217333	214166	212333	209166	207333	213250	208250	4910	63000	5000	164580	500	1	92995094	192965	5.71	0.47	12	0.18	36340.00	441136.00	270000	20240318	-23.15	198000	20240119	4.80	270000	-23.15	20240318	198000	4.80	20240119	270000	-23.15	20240318	198000	4.80	20240119	0.13	N	012330	5000	4909 억		37483880	N	N	2	N	00	N
108	20240904	140241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	208500	-2500	5	-1.18	26543223000	127293	67.21	209500	210500	207000	274000	148000	211000	208520.68	40.31	0	-34219	217333	214166	212333	209166	207333	213250	208250	4910	63000	5000	164580	500	1	92995094	193895	5.74	0.47	12	0.14	36340.00	441136.00	270000	20240318	-22.78	198000	20240119	5.30	270000	-22.78	20240318	198000	5.30	20240119	270000	-22.78	20240318	198000	5.30	20240119	0.13	N	012330	5000	4909 억		37483880	N	N	2	N	00	N
109	20240904	130240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	209000	-2000	5	-0.95	23634479000	113358	59.85	209500	210500	207000	274000	148000	211000	208494.14	40.31	0	-29875	217333	214166	212333	209166	207333	213250	208250	4910	63000	5000	164580	500	1	92995094	194360	5.75	0.47	12	0.12	36340.00	441136.00	270000	20240318	-22.59	198000	20240119	5.56	270000	-22.59	20240318	198000	5.56	20240119	270000	-22.59	20240318	198000	5.56	20240119	0.13	N	012330	5000	4909 억		37483880	N	N	2	N	00	N
110	20240904	120239	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	209000	-2000	5	-0.95	20694960000	99268	52.41	209500	210500	207000	274000	148000	211000	208475.64	40.31	0	-25620	217333	214166	212333	209166	207333	213250	208250	4910	63000	5000	164580	500	1	92995094	194360	5.75	0.47	12	0.11	36340.00	441136.00	270000	20240318	-22.59	198000	20240119	5.56	270000	-22.59	20240318	198000	5.56	20240119	270000	-22.59	20240318	198000	5.56	20240119	0.13	N	012330	5000	4909 억		37483880	N	N	2	N	00	N
111	20240904	110240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	209000	-2000	5	-0.95	18042917000	86581	45.71	209500	210500	207000	274000	148000	211000	208393.49	40.31	0	-19729	217333	214166	212333	209166	207333	213250	208250	4910	63000	5000	164580	500	1	92995094	194360	5.75	0.47	12	0.09	36340.00	441136.00	270000	20240318	-22.59	198000	20240119	5.56	270000	-22.59	20240318	198000	5.56	20240119	270000	-22.59	20240318	198000	5.56	20240119	0.13	N	012330	5000	4909 억		37483880	N	N	2	N	00	N
112	20240904	100241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	207500	-3500	5	-1.66	12938294000	62077	32.78	209500	210500	207000	274000	148000	211000	208423.31	40.31	0	-18139	217333	214166	212333	209166	207333	213250	208250	4910	63000	5000	164580	500	1	92995094	192965	5.71	0.47	12	0.07	36340.00	441136.00	270000	20240318	-23.15	198000	20240119	4.80	270000	-23.15	20240318	198000	4.80	20240119	270000	-23.15	20240318	198000	4.80	20240119	0.13	N	012330	5000	4909 억		37483880	N	N	2	N	00	N
113	20240904	090240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	207500	-3500	5	-1.66	2367934000	11345	5.99	209500	209500	207500	274000	148000	211000	208720.49	40.31	0	-2705	217333	214166	212333	209166	207333	213250	208250	4910	63000	5000	164580	500	1	92995094	192965	5.71	0.47	12	0.01	36340.00	441136.00	270000	20240318	-23.15	198000	20240119	4.80	270000	-23.15	20240318	198000	4.80	20240119	270000	-23.15	20240318	198000	4.80	20240119	0.13	N	012330	5000	4909 억		37483880	N	N	2	N	00	N
114	20240903	160237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	-3000	5	-1.40	26630932000	125540	77.36	214500	215500	210500	278000	150000	214000	212131.04	40.32	0	-32015	223666	218832	215166	210332	206666	217000	208500	4910	64000	5000	166920	500	1	92995094	196220	5.81	0.48	12	0.13	36340.00	441136.00	270000	20240318	-21.85	198000	20240119	6.57	270000	-21.85	20240318	198000	6.57	20240119	270000	-21.85	20240318	198000	6.57	20240119	0.14	N	012330	5000	4909 억		37494997	N	N	2	N	00	N
115	20240903	150239	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	210500	-3500	5	-1.64	21807779500	102708	63.29	214500	215500	210500	278000	150000	214000	212327.89	40.32	0	-26063	223666	218832	215166	210332	206666	217000	208500	4910	64000	5000	166920	500	1	92995094	195755	5.79	0.48	12	0.11	36340.00	441136.00	270000	20240318	-22.04	198000	20240119	6.31	270000	-22.04	20240318	198000	6.31	20240119	270000	-22.04	20240318	198000	6.31	20240119	0.14	N	012330	5000	4909 억		37494997	N	N	3245	N	00	N
116	20240903	140238	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	210500	-3500	5	-1.64	15501863000	72836	44.88	214500	215500	210500	278000	150000	214000	212832.37	40.32	0	-19210	223666	218832	215166	210332	206666	217000	208500	4910	64000	5000	166920	500	1	92995094	195755	5.79	0.48	12	0.08	36340.00	441136.00	270000	20240318	-22.04	198000	20240119	6.31	270000	-22.04	20240318	198000	6.31	20240119	270000	-22.04	20240318	198000	6.31	20240119	0.14	N	012330	5000	4909 억		37494997	N	N	3245	N	00	N
117	20240903	130238	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212000	-2000	5	-0.93	11579611000	54294	33.46	214500	215500	212000	278000	150000	214000	213276.02	40.32	0	-12460	223666	218832	215166	210332	206666	217000	208500	4910	64000	5000	166920	500	1	92995094	197150	5.83	0.48	12	0.06	36340.00	441136.00	270000	20240318	-21.48	198000	20240119	7.07	270000	-21.48	20240318	198000	7.07	20240119	270000	-21.48	20240318	198000	7.07	20240119	0.14	N	012330	5000	4909 억		37494997	N	N	3245	N	00	N
118	20240903	120237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213000	-1000	5	-0.47	8304109000	38874	23.95	214500	215500	213000	278000	150000	214000	213615.98	40.32	0	-8124	223666	218832	215166	210332	206666	217000	208500	4910	64000	5000	166920	500	1	92995094	198080	5.86	0.48	12	0.04	36340.00	441136.00	270000	20240318	-21.11	198000	20240119	7.58	270000	-21.11	20240318	198000	7.58	20240119	270000	-21.11	20240318	198000	7.58	20240119	0.14	N	012330	5000	4909 억		37494997	N	N	3245	N	00	N
119	20240903	110235	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213500	-500	5	-0.23	6644041000	31088	19.16	214500	215500	213000	278000	150000	214000	213717.19	40.32	0	-7244	223666	218832	215166	210332	206666	217000	208500	4910	64000	5000	166920	500	1	92995094	198545	5.88	0.48	12	0.03	36340.00	441136.00	270000	20240318	-20.93	198000	20240119	7.83	270000	-20.93	20240318	198000	7.83	20240119	270000	-20.93	20240318	198000	7.83	20240119	0.14	N	012330	5000	4909 억		37494997	N	N	3245	N	00	N
120	20240903	100236	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213000	-1000	5	-0.47	3927890000	18360	11.31	214500	215500	213000	278000	150000	214000	213937.35	40.32	0	-3721	223666	218832	215166	210332	206666	217000	208500	4910	64000	5000	166920	500	1	92995094	198080	5.86	0.48	12	0.02	36340.00	441136.00	270000	20240318	-21.11	198000	20240119	7.58	270000	-21.11	20240318	198000	7.58	20240119	270000	-21.11	20240318	198000	7.58	20240119	0.14	N	012330	5000	4909 억		37494997	N	N	3245	N	00	N
121	20240903	090236	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	500	2	0.23	328944000	1532	0.94	214500	215500	214000	278000	150000	214000	214717.28	40.32	0	709	223666	218832	215166	210332	206666	217000	208500	4910	64000	5000	166920	500	1	92995094	199474	5.90	0.49	12	0.00	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.14	N	012330	5000	4909 억		37494997	N	N	3245	N	00	N
122	20240902	160235	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214000	-3500	5	-1.61	34490660500	161113	45.58	218000	220000	211500	282500	152500	217500	214077.46	40.31	0	-25357	224833	221166	219333	215666	213833	220250	214750	4910	65000	5000	169650	500	1	92995094	199010	5.89	0.49	12	0.17	36340.00	441136.00	270000	20240318	-20.74	198000	20240119	8.08	270000	-20.74	20240318	198000	8.08	20240119	270000	-20.74	20240318	198000	8.08	20240119	0.14	N	012330	5000	4909 억		37482017	N	N	3245	N	00	N
123	20240902	150238	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	-3000	5	-1.38	28622883500	133702	37.83	218000	220000	211500	282500	152500	217500	214079.70	40.31	0	-8128	224833	221166	219333	215666	213833	220250	214750	4910	65000	5000	169650	500	1	92995094	199474	5.90	0.49	12	0.14	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.14	N	012330	5000	4909 억		37482017	N	N	4838	N	00	N
124	20240902	140238	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214000	-3500	5	-1.61	24726036500	115501	32.68	218000	220000	211500	282500	152500	217500	214076.38	40.31	0	-9853	224833	221166	219333	215666	213833	220250	214750	4910	65000	5000	169650	500	1	92995094	199010	5.89	0.49	12	0.12	36340.00	441136.00	270000	20240318	-20.74	198000	20240119	8.08	270000	-20.74	20240318	198000	8.08	20240119	270000	-20.74	20240318	198000	8.08	20240119	0.14	N	012330	5000	4909 억		37482017	N	N	4838	N	00	N
125	20240902	130237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214000	-3500	5	-1.61	22783233500	106434	30.11	218000	220000	211500	282500	152500	217500	214059.73	40.31	0	-9749	224833	221166	219333	215666	213833	220250	214750	4910	65000	5000	169650	500	1	92995094	199010	5.89	0.49	12	0.11	36340.00	441136.00	270000	20240318	-20.74	198000	20240119	8.08	270000	-20.74	20240318	198000	8.08	20240119	270000	-20.74	20240318	198000	8.08	20240119	0.14	N	012330	5000	4909 억		37482017	N	N	4838	N	00	N
126	20240902	120238	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213500	-4000	5	-1.84	20873040000	97522	27.59	218000	220000	211500	282500	152500	217500	214034.17	40.31	0	-10255	224833	221166	219333	215666	213833	220250	214750	4910	65000	5000	169650	500	1	92995094	198545	5.88	0.48	12	0.10	36340.00	441136.00	270000	20240318	-20.93	198000	20240119	7.83	270000	-20.93	20240318	198000	7.83	20240119	270000	-20.93	20240318	198000	7.83	20240119	0.14	N	012330	5000	4909 억		37482017	N	N	4838	N	00	N
127	20240902	110237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213000	-4500	5	-2.07	18861083500	88089	24.92	218000	220000	211500	282500	152500	217500	214113.95	40.31	0	-9468	224833	221166	219333	215666	213833	220250	214750	4910	65000	5000	169650	500	1	92995094	198080	5.86	0.48	12	0.09	36340.00	441136.00	270000	20240318	-21.11	198000	20240119	7.58	270000	-21.11	20240318	198000	7.58	20240119	270000	-21.11	20240318	198000	7.58	20240119	0.14	N	012330	5000	4909 억		37482017	N	N	4838	N	00	N
128	20240902	100235	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213000	-4500	5	-2.07	14901794000	69500	19.66	218000	220000	211500	282500	152500	217500	214414.30	40.31	0	-6657	224833	221166	219333	215666	213833	220250	214750	4910	65000	5000	169650	500	1	92995094	198080	5.86	0.48	12	0.07	36340.00	441136.00	270000	20240318	-21.11	198000	20240119	7.58	270000	-21.11	20240318	198000	7.58	20240119	270000	-21.11	20240318	198000	7.58	20240119	0.14	N	012330	5000	4909 억		37482017	N	N	4838	N	00	N
129	20240902	090234	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	219000	1500	2	0.69	2010653500	9183	2.60	218000	220000	218000	282500	152500	217500	218953.88	40.31	0	-1208	224833	221166	219333	215666	213833	220250	214750	4910	65000	5000	169650	500	1	92995094	203659	6.03	0.50	12	0.01	36340.00	441136.00	270000	20240318	-18.89	198000	20240119	10.61	270000	-18.89	20240318	198000	10.61	20240119	270000	-18.89	20240318	198000	10.61	20240119	0.14	N	012330	5000	4909 억		37482017	N	N	4838	N	00	N