KissMeData/000270/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

56 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	20240123	120105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87300	100	2	0.11	37850733400	433087	40.86	87100	87900	86900	113300	61100	87200	87397.58	39.30	0	-53967	89533	88366	87133	85966	84733	87750	85350	21393	26100	5000	68010	100	1	402044203	350985	6.54	0.89	12	0.11	13345.00	97658.00	100900	20231228	-13.48	63800	20230119	36.83	99400	-12.17	20240102	85900	1.63	20240122	100900	-13.48	20231228	64800	34.72	20230125	0.24	N	000270	5000	21393 억	157989581	N	N	2645	N	N
3	20240123	110105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87300	100	2	0.11	27992063700	320075	30.20	87100	87900	86900	113300	61100	87200	87454.79	39.30	0	-28938	89533	88366	87133	85966	84733	87750	85350	21393	26100	5000	68010	100	1	402044203	350985	6.54	0.89	12	0.08	13345.00	97658.00	100900	20231228	-13.48	63800	20230119	36.83	99400	-12.17	20240102	85900	1.63	20240122	100900	-13.48	20231228	64800	34.72	20230125	0.24	N	000270	5000	21393 억	157989581	N	N	2645	N	N
4	20240123	100105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87700	500	2	0.57	18118812800	207042	19.53	87100	87900	86900	113300	61100	87200	87512.90	39.30	0	-11454	89533	88366	87133	85966	84733	87750	85350	21393	26100	5000	68010	100	1	402044203	352593	6.57	0.90	12	0.05	13345.00	97658.00	100900	20231228	-13.08	63800	20230119	37.46	99400	-11.77	20240102	85900	2.10	20240122	100900	-13.08	20231228	64800	35.34	20230125	0.24	N	000270	5000	21393 억	157989581	N	N	2645	N	N
5	20240123	090105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87700	500	2	0.57	2034139500	23291	2.20	87100	87800	87100	113300	61100	87200	87336.48	39.30	0	4311	89533	88366	87133	85966	84733	87750	85350	21393	26100	5000	68010	100	1	402044203	352593	6.57	0.90	12	0.01	13345.00	97658.00	100900	20231228	-13.08	63800	20230119	37.46	99400	-11.77	20240102	85900	2.10	20240122	100900	-13.08	20231228	64800	35.34	20230125	0.24	N	000270	5000	21393 억	157989581	N	N	2645	N	N
6	20240119	160105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87600	300	2	0.34	72436794700	827767	98.44	88100	88700	87000	113400	61200	87300	87508.58	39.32	43065	-68256	89166	88232	87566	86632	85966	87900	86300	21393	26100	5000	68090	100	1	402044203	352191	6.56	0.90	12	0.21	13345.00	97658.00	100900	20231228	-13.18	63500	20230116	37.95	99400	-11.87	20240102	86900	0.81	20240118	100900	-13.18	20231228	63800	37.30	20230119	0.25	N	000270	5000	21393 억	158094052	N	N	1038	N	N
7	20240119	150105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87400	100	2	0.11	59239323200	677118	80.52	88100	88700	87000	113400	61200	87300	87487.45	39.32	43065	-82382	89166	88232	87566	86632	85966	87900	86300	21393	26100	5000	68090	100	1	402044203	351387	6.55	0.89	12	0.17	13345.00	97658.00	100900	20231228	-13.38	63500	20230116	37.64	99400	-12.07	20240102	86900	0.58	20240118	100900	-13.38	20231228	63800	36.99	20230119	0.25	N	000270	5000	21393 억	158094052	N	N	3245	N	N
8	20240119	140105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87100	-200	5	-0.23	50926255900	581896	69.20	88100	88700	87000	113400	61200	87300	87517.81	39.32	43065	-76546	89166	88232	87566	86632	85966	87900	86300	21393	26100	5000	68090	100	1	402044203	350181	6.53	0.89	12	0.14	13345.00	97658.00	100900	20231228	-13.68	63500	20230116	37.17	99400	-12.37	20240102	86900	0.23	20240118	100900	-13.68	20231228	63800	36.52	20230119	0.25	N	000270	5000	21393 억	158094052	N	N	3245	N	N
9	20240119	130105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87200	-100	5	-0.11	44933138100	513077	61.02	88100	88700	87000	113400	61200	87300	87575.84	39.32	43065	-68178	89166	88232	87566	86632	85966	87900	86300	21393	26100	5000	68090	100	1	402044203	350583	6.53	0.89	12	0.13	13345.00	97658.00	100900	20231228	-13.58	63500	20230116	37.32	99400	-12.27	20240102	86900	0.35	20240118	100900	-13.58	20231228	63800	36.68	20230119	0.25	N	000270	5000	21393 억	158094052	N	N	3245	N	N
10	20240119	120105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87300	0	3	0.00	37711159500	430210	51.16	88100	88700	87200	113400	61200	87300	87657.59	39.32	43065	-68294	89166	88232	87566	86632	85966	87900	86300	21393	26100	5000	68090	100	1	402044203	350985	6.54	0.89	12	0.11	13345.00	97658.00	100900	20231228	-13.48	63500	20230116	37.48	99400	-12.17	20240102	86900	0.46	20240118	100900	-13.48	20231228	63800	36.83	20230119	0.25	N	000270	5000	21393 억	158094052	N	N	3245	N	N
11	20240119	110105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87600	300	2	0.34	31623679800	360604	42.88	88100	88700	87200	113400	61200	87300	87696.46	39.32	43065	-68371	89166	88232	87566	86632	85966	87900	86300	21393	26100	5000	68090	100	1	402044203	352191	6.56	0.90	12	0.09	13345.00	97658.00	100900	20231228	-13.18	63500	20230116	37.95	99400	-11.87	20240102	86900	0.81	20240118	100900	-13.18	20231228	63800	37.30	20230119	0.25	N	000270	5000	21393 억	158094052	N	N	3245	N	N
12	20240119	100105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87400	100	2	0.11	20481863700	233104	27.72	88100	88700	87300	113400	61200	87300	87865.87	39.32	43065	-49975	89166	88232	87566	86632	85966	87900	86300	21393	26100	5000	68090	100	1	402044203	351387	6.55	0.89	12	0.06	13345.00	97658.00	100900	20231228	-13.38	63500	20230116	37.64	99400	-12.07	20240102	86900	0.58	20240118	100900	-13.38	20231228	63800	36.99	20230119	0.25	N	000270	5000	21393 억	158094052	N	N	3245	N	N
13	20240119	090105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88300	1000	2	1.15	2758166800	31293	3.72	88100	88400	88100	113400	61200	87300	88141.08	39.32	43065	-9525	89166	88232	87566	86632	85966	87900	86300	21393	26100	5000	68090	100	1	402044203	355005	6.62	0.90	12	0.01	13345.00	97658.00	100900	20231228	-12.49	63500	20230116	39.06	99400	-11.17	20240102	86900	1.61	20240118	100900	-12.49	20231228	63800	38.40	20230119	0.25	N	000270	5000	21393 억	158094052	N	N	3245	N	N
14	20240118	160105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87300	-600	5	-0.68	73065395300	833733	86.71	87500	88500	86900	114200	61600	87900	87636.57	39.35	0	-125422	90300	89100	88300	87100	86300	88700	86700	21393	26300	5000	68560	100	1	402044203	350985	6.54	0.89	12	0.21	13345.00	97658.00	100900	20231228	-13.48	63500	20230116	37.48	99400	-12.17	20240102	86900	0.46	20240118	100900	-13.48	20231228	63800	36.83	20230119	0.25	N	000270	5000	21393 억	158192487	N	N	3245	N	N
15	20240118	150104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87500	-400	5	-0.46	59286045200	676046	70.31	87500	88500	86900	114200	61600	87900	87695.10	39.35	0	-103027	90300	89100	88300	87100	86300	88700	86700	21393	26300	5000	68560	100	1	402044203	351789	6.56	0.90	12	0.17	13345.00	97658.00	100900	20231228	-13.28	63500	20230116	37.80	99400	-11.97	20240102	86900	0.69	20240118	100900	-13.28	20231228	63800	37.15	20230119	0.25	N	000270	5000	21393 억	158192487	N	N	8	N	N
16	20240118	140105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87200	-700	5	-0.80	51842416700	590830	61.45	87500	88500	86900	114200	61600	87900	87744.91	39.35	0	-90832	90300	89100	88300	87100	86300	88700	86700	21393	26300	5000	68560	100	1	402044203	350583	6.53	0.89	12	0.15	13345.00	97658.00	100900	20231228	-13.58	63500	20230116	37.32	99400	-12.27	20240102	86900	0.35	20240118	100900	-13.58	20231228	63800	36.68	20230119	0.25	N	000270	5000	21393 억	158192487	N	N	8	N	N
17	20240118	130105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87900	0	3	0.00	42207858700	480774	50.00	87500	88500	86900	114200	61600	87900	87791.34	39.35	0	-81924	90300	89100	88300	87100	86300	88700	86700	21393	26300	5000	68560	100	1	402044203	353397	6.59	0.90	12	0.12	13345.00	97658.00	100900	20231228	-12.88	63500	20230116	38.43	99400	-11.57	20240102	86900	1.15	20240118	100900	-12.88	20231228	63800	37.77	20230119	0.25	N	000270	5000	21393 억	158192487	N	N	8	N	N
18	20240118	120105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88100	200	2	0.23	37151611200	423314	44.03	87500	88500	86900	114200	61600	87900	87763.53	39.35	0	-74989	90300	89100	88300	87100	86300	88700	86700	21393	26300	5000	68560	100	1	402044203	354201	6.60	0.90	12	0.11	13345.00	97658.00	100900	20231228	-12.69	63500	20230116	38.74	99400	-11.37	20240102	86900	1.38	20240118	100900	-12.69	20231228	63800	38.09	20230119	0.25	N	000270	5000	21393 억	158192487	N	N	8	N	N
19	20240118	110105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88300	400	2	0.46	30120401700	343691	35.74	87500	88300	86900	114200	61600	87900	87637.58	39.35	0	-60754	90300	89100	88300	87100	86300	88700	86700	21393	26300	5000	68560	100	1	402044203	355005	6.62	0.90	12	0.09	13345.00	97658.00	100900	20231228	-12.49	63500	20230116	39.06	99400	-11.17	20240102	86900	1.61	20240118	100900	-12.49	20231228	63800	38.40	20230119	0.25	N	000270	5000	21393 억	158192487	N	N	8	N	N
20	20240118	100105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87600	-300	5	-0.34	18883717300	215946	22.46	87500	88200	86900	114200	61600	87900	87445.23	39.35	0	-34395	90300	89100	88300	87100	86300	88700	86700	21393	26300	5000	68560	100	1	402044203	352191	6.56	0.90	12	0.05	13345.00	97658.00	100900	20231228	-13.18	63500	20230116	37.95	99400	-11.87	20240102	86900	0.81	20240118	100900	-13.18	20231228	63800	37.30	20230119	0.25	N	000270	5000	21393 억	158192487	N	N	8	N	N
21	20240118	090105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87700	-200	5	-0.23	2862462400	32702	3.40	87500	87800	87500	114200	61600	87900	87524.93	39.35	0	390	90300	89100	88300	87100	86300	88700	86700	21393	26300	5000	68560	100	1	402044203	352593	6.57	0.90	12	0.01	13345.00	97658.00	100900	20231228	-13.08	63500	20230116	38.11	99400	-11.77	20240102	87500	0.23	20240118	100900	-13.08	20231228	63800	37.46	20230119	0.25	N	000270	5000	21393 억	158192487	N	N	8	N	N
22	20240117	160105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87900	-1900	5	-2.12	83308083600	946144	113.17	89000	89500	87500	116700	62900	89800	88050.44	39.36	0	-126213	91933	90866	90133	89066	88333	90500	88700	21393	26900	5000	70040	100	1	402044203	353397	6.59	0.90	12	0.24	13345.00	97658.00	100900	20231228	-12.88	63300	20230111	38.86	99400	-11.57	20240102	87500	0.46	20240117	100900	-12.88	20231228	63800	37.77	20230119	0.26	N	000270	5000	21393 억	158243809	N	N	8	N	N
23	20240117	150105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87900	-1900	5	-2.12	70220128600	797368	95.37	89000	89500	87500	116700	62900	89800	88064.87	39.36	0	-128618	91933	90866	90133	89066	88333	90500	88700	21393	26900	5000	70040	100	1	402044203	353397	6.59	0.90	12	0.20	13345.00	97658.00	100900	20231228	-12.88	63300	20230111	38.86	99400	-11.57	20240102	87500	0.46	20240117	100900	-12.88	20231228	63800	37.77	20230119	0.26	N	000270	5000	21393 억	158243809	N	N	2466	N	N
24	20240117	140104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88000	-1800	5	-2.00	59236897300	672278	80.41	89000	89500	87500	116700	62900	89800	88113.67	39.36	0	-108832	91933	90866	90133	89066	88333	90500	88700	21393	26900	5000	70040	100	1	402044203	353799	6.59	0.90	12	0.17	13345.00	97658.00	100900	20231228	-12.78	63300	20230111	39.02	99400	-11.47	20240102	87500	0.57	20240117	100900	-12.78	20231228	63800	37.93	20230119	0.26	N	000270	5000	21393 억	158243809	N	N	2466	N	N
25	20240117	130105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	87700	-2100	5	-2.34	48550259400	550575	65.85	89000	89500	87500	116700	62900	89800	88180.98	39.36	0	-99658	91933	90866	90133	89066	88333	90500	88700	21393	26900	5000	70040	100	1	402044203	352593	6.57	0.90	12	0.14	13345.00	97658.00	100900	20231228	-13.08	63300	20230111	38.55	99400	-11.77	20240102	87500	0.23	20240117	100900	-13.08	20231228	63800	37.46	20230119	0.26	N	000270	5000	21393 억	158243809	N	N	2466	N	N
26	20240117	120105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88100	-1700	5	-1.89	41833538200	474168	56.71	89000	89500	87500	116700	62900	89800	88225.11	39.36	0	-91157	91933	90866	90133	89066	88333	90500	88700	21393	26900	5000	70040	100	1	402044203	354201	6.60	0.90	12	0.12	13345.00	97658.00	100900	20231228	-12.69	63300	20230111	39.18	99400	-11.37	20240102	87500	0.69	20240117	100900	-12.69	20231228	63800	38.09	20230119	0.26	N	000270	5000	21393 억	158243809	N	N	2466	N	N
27	20240117	110105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88200	-1600	5	-1.78	34578397000	391719	46.85	89000	89500	87500	116700	62900	89800	88273.44	39.36	0	-66390	91933	90866	90133	89066	88333	90500	88700	21393	26900	5000	70040	100	1	402044203	354603	6.61	0.90	12	0.10	13345.00	97658.00	100900	20231228	-12.59	63300	20230111	39.34	99400	-11.27	20240102	87500	0.80	20240117	100900	-12.59	20231228	63800	38.24	20230119	0.26	N	000270	5000	21393 억	158243809	N	N	2466	N	N
28	20240117	100105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88600	-1200	5	-1.34	24207694500	273952	32.77	89000	89500	87500	116700	62900	89800	88364.68	39.36	0	-51970	91933	90866	90133	89066	88333	90500	88700	21393	26900	5000	70040	100	1	402044203	356211	6.64	0.91	12	0.07	13345.00	97658.00	100900	20231228	-12.19	63300	20230111	39.97	99400	-10.87	20240102	87500	1.26	20240117	100900	-12.19	20231228	63800	38.87	20230119	0.26	N	000270	5000	21393 억	158243809	N	N	2466	N	N
29	20240117	090105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89300	-500	5	-0.56	1960833000	22027	2.63	89000	89300	89000	116700	62900	89800	89019.20	39.36	0	-9859	91933	90866	90133	89066	88333	90500	88700	21393	26900	5000	70040	100	1	402044203	359025	6.69	0.91	12	0.01	13345.00	97658.00	100900	20231228	-11.50	63300	20230111	41.07	99400	-10.16	20240102	88000	1.48	20240112	100900	-11.50	20231228	63800	39.97	20230119	0.26	N	000270	5000	21393 억	158243809	N	N	2466	N	N
30	20240116	160105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89800	-1100	5	-1.21	57413330900	636376	66.51	90200	91200	89400	118100	63700	90900	90220.34	39.35	0	-170699	93100	92000	90200	89100	87300	92550	89650	21393	27200	5000	70900	100	1	402044203	361036	6.73	0.92	12	0.16	13345.00	97658.00	100900	20231228	-11.00	63100	20230110	42.31	99400	-9.66	20240102	88000	2.05	20240112	100900	-11.00	20231228	63500	41.42	20230116	0.26	N	000270	5000	21393 억	158184482	N	N	2466	N	N
31	20240116	150105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89800	-1100	5	-1.21	50460387500	558913	58.41	90200	91200	89400	118100	63700	90900	90282.93	39.35	0	-161234	93100	92000	90200	89100	87300	92550	89650	21393	27200	5000	70900	100	1	402044203	361036	6.73	0.92	12	0.14	13345.00	97658.00	100900	20231228	-11.00	63100	20230110	42.31	99400	-9.66	20240102	88000	2.05	20240112	100900	-11.00	20231228	63500	41.42	20230116	0.26	N	000270	5000	21393 억	158184482	N	N	2444	N	N
32	20240116	140105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90300	-600	5	-0.66	40151692600	444319	46.44	90200	91200	89400	118100	63700	90900	90366.65	39.35	0	-110208	93100	92000	90200	89100	87300	92550	89650	21393	27200	5000	70900	100	1	402044203	363046	6.77	0.92	12	0.11	13345.00	97658.00	100900	20231228	-10.51	63100	20230110	43.11	99400	-9.15	20240102	88000	2.61	20240112	100900	-10.51	20231228	63500	42.20	20230116	0.26	N	000270	5000	21393 억	158184482	N	N	2444	N	N
33	20240116	130105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90700	-200	5	-0.22	33208478500	367468	38.41	90200	91200	89400	118100	63700	90900	90370.88	39.35	0	-85732	93100	92000	90200	89100	87300	92550	89650	21393	27200	5000	70900	100	1	402044203	364654	6.80	0.93	12	0.09	13345.00	97658.00	100900	20231228	-10.11	63100	20230110	43.74	99400	-8.75	20240102	88000	3.07	20240112	100900	-10.11	20231228	63500	42.83	20230116	0.26	N	000270	5000	21393 억	158184482	N	N	2444	N	N
34	20240116	120104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90500	-400	5	-0.44	29634109300	328058	34.29	90200	91200	89400	118100	63700	90900	90331.69	39.35	0	-68619	93100	92000	90200	89100	87300	92550	89650	21393	27200	5000	70900	100	1	402044203	363850	6.78	0.93	12	0.08	13345.00	97658.00	100900	20231228	-10.31	63100	20230110	43.42	99400	-8.95	20240102	88000	2.84	20240112	100900	-10.31	20231228	63500	42.52	20230116	0.26	N	000270	5000	21393 억	158184482	N	N	2444	N	N
35	20240116	110105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90700	-200	5	-0.22	24799435900	274775	28.72	90200	91200	89400	118100	63700	90900	90253.30	39.35	0	-50001	93100	92000	90200	89100	87300	92550	89650	21393	27200	5000	70900	100	1	402044203	364654	6.80	0.93	12	0.07	13345.00	97658.00	100900	20231228	-10.11	63100	20230110	43.74	99400	-8.75	20240102	88000	3.07	20240112	100900	-10.11	20231228	63500	42.83	20230116	0.26	N	000270	5000	21393 억	158184482	N	N	2444	N	N
36	20240116	100105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89800	-1100	5	-1.21	18582809800	205732	21.50	90200	91200	89700	118100	63700	90900	90324.95	39.35	0	-45087	93100	92000	90200	89100	87300	92550	89650	21393	27200	5000	70900	100	1	402044203	361036	6.73	0.92	12	0.05	13345.00	97658.00	100900	20231228	-11.00	63100	20230110	42.31	99400	-9.66	20240102	88000	2.05	20240112	100900	-11.00	20231228	63500	41.42	20230116	0.26	N	000270	5000	21393 억	158184482	N	N	2444	N	N
37	20240116	090105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90300	-600	5	-0.66	1859262900	20603	2.15	90200	90800	90100	118100	63700	90900	90238.03	39.35	0	-6631	93100	92000	90200	89100	87300	92550	89650	21393	27200	5000	70900	100	1	402044203	363046	6.77	0.92	12	0.01	13345.00	97658.00	100900	20231228	-10.51	63100	20230110	43.11	99400	-9.15	20240102	88000	2.61	20240112	100900	-10.51	20231228	63500	42.20	20230116	0.26	N	000270	5000	21393 억	158184482	N	N	2444	N	N
38	20240115	160105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90900	2600	2	2.94	86036696000	953689	103.25	88700	91300	88400	114700	61900	88300	90213.38	39.33	71053	-122530	90366	89332	88666	87632	86966	89000	87300	21393	26400	5000	68870	100	1	402044203	365458	6.81	0.93	12	0.24	13345.00	97658.00	100900	20231228	-9.91	61300	20230109	48.29	99400	-8.55	20240102	88000	3.30	20240112	100900	-9.91	20231228	63500	43.15	20230116	0.26	N	000270	5000	21393 억	158139271	N	N	2444	N	N
39	20240115	150105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90600	2300	2	2.60	73546882500	816146	88.36	88700	91300	88400	114700	61900	88300	90115.00	39.33	71053	-78640	90366	89332	88666	87632	86966	89000	87300	21393	26400	5000	68870	100	1	402044203	364252	6.79	0.93	12	0.20	13345.00	97658.00	100900	20231228	-10.21	61300	20230109	47.80	99400	-8.85	20240102	88000	2.95	20240112	100900	-10.21	20231228	63500	42.68	20230116	0.26	N	000270	5000	21393 억	158139271	N	N	2423	N	N
40	20240115	140105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90500	2200	2	2.49	60988151800	677331	73.33	88700	91300	88400	114700	61900	88300	90042.03	39.33	71053	-13118	90366	89332	88666	87632	86966	89000	87300	21393	26400	5000	68870	100	1	402044203	363850	6.78	0.93	12	0.17	13345.00	97658.00	100900	20231228	-10.31	61300	20230109	47.63	99400	-8.95	20240102	88000	2.84	20240112	100900	-10.31	20231228	63500	42.52	20230116	0.26	N	000270	5000	21393 억	158139271	N	N	2423	N	N
41	20240115	130104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90800	2500	2	2.83	51950291800	577451	62.52	88700	91300	88400	114700	61900	88300	89965.03	39.33	71053	18076	90366	89332	88666	87632	86966	89000	87300	21393	26400	5000	68870	100	1	402044203	365056	6.80	0.93	12	0.14	13345.00	97658.00	100900	20231228	-10.01	61300	20230109	48.12	99400	-8.65	20240102	88000	3.18	20240112	100900	-10.01	20231228	63500	42.99	20230116	0.26	N	000270	5000	21393 억	158139271	N	N	2423	N	N
42	20240115	120105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90100	1800	2	2.04	36355199100	405576	43.91	88700	90500	88400	114700	61900	88300	89638.65	39.33	71053	-1684	90366	89332	88666	87632	86966	89000	87300	21393	26400	5000	68870	100	1	402044203	362242	6.75	0.92	12	0.10	13345.00	97658.00	100900	20231228	-10.70	61300	20230109	46.98	99400	-9.36	20240102	88000	2.39	20240112	100900	-10.70	20231228	63500	41.89	20230116	0.26	N	000270	5000	21393 억	158139271	N	N	2423	N	N
43	20240115	110104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90000	1700	2	1.93	30700590600	342677	37.10	88700	90500	88400	114700	61900	88300	89590.70	39.33	71053	19628	90366	89332	88666	87632	86966	89000	87300	21393	26400	5000	68870	100	1	402044203	361840	6.74	0.92	12	0.09	13345.00	97658.00	100900	20231228	-10.80	61300	20230109	46.82	99400	-9.46	20240102	88000	2.27	20240112	100900	-10.80	20231228	63500	41.73	20230116	0.26	N	000270	5000	21393 억	158139271	N	N	2423	N	N
44	20240115	100104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90400	2100	2	2.38	21733465600	243116	26.32	88700	90500	88400	114700	61900	88300	89395.74	39.33	71053	28668	90366	89332	88666	87632	86966	89000	87300	21393	26400	5000	68870	100	1	402044203	363448	6.77	0.93	12	0.06	13345.00	97658.00	100900	20231228	-10.41	61300	20230109	47.47	99400	-9.05	20240102	88000	2.73	20240112	100900	-10.41	20231228	63500	42.36	20230116	0.26	N	000270	5000	21393 억	158139271	N	N	2423	N	N
45	20240115	090105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88900	600	2	0.68	1960533900	22063	2.39	88700	89300	88600	114700	61900	88300	88862.32	39.33	71053	13128	90366	89332	88666	87632	86966	89000	87300	21393	26400	5000	68870	100	1	402044203	357417	6.66	0.91	12	0.01	13345.00	97658.00	100900	20231228	-11.89	61300	20230109	45.02	99400	-10.56	20240102	88000	1.02	20240112	100900	-11.89	20231228	63500	40.00	20230116	0.26	N	000270	5000	21393 억	158139271	N	N	2423	N	N
46	20240112	160105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88300	-1400	5	-1.56	80853347800	912414	61.97	89400	89700	88000	116600	62800	89700	88615.68	39.32	-86341	-43897	92500	91100	90400	89000	88300	90750	88650	21393	26900	5000	69960	100	1	402044203	355005	6.62	0.90	12	0.23	13345.00	97658.00	100900	20231228	-12.49	60100	20230106	46.92	99400	-11.17	20240102	88000	0.34	20240112	100900	-12.49	20231228	63500	39.06	20230116	0.26	N	000270	5000	21393 억	158069656	N	N	2423	N	N
47	20240112	150105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88300	-1400	5	-1.56	71220977600	803321	54.56	89400	89700	88000	116600	62800	89700	88658.08	39.32	-86341	-48778	92500	91100	90400	89000	88300	90750	88650	21393	26900	5000	69960	100	1	402044203	355005	6.62	0.90	12	0.20	13345.00	97658.00	100900	20231228	-12.49	60100	20230106	46.92	99400	-11.17	20240102	88000	0.34	20240112	100900	-12.49	20231228	63500	39.06	20230116	0.26	N	000270	5000	21393 억	158069656	N	N	127	N	N
48	20240112	140105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88200	-1500	5	-1.67	65262416600	735919	49.98	89400	89700	88000	116600	62800	89700	88681.41	39.32	-86341	-41696	92500	91100	90400	89000	88300	90750	88650	21393	26900	5000	69960	100	1	402044203	354603	6.61	0.90	12	0.18	13345.00	97658.00	100900	20231228	-12.59	60100	20230106	46.76	99400	-11.27	20240102	88000	0.23	20240112	100900	-12.59	20231228	63500	38.90	20230116	0.26	N	000270	5000	21393 억	158069656	N	N	127	N	N
49	20240112	130105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88500	-1200	5	-1.34	54068624900	609010	41.36	89400	89700	88100	116600	62800	89700	88781.06	39.32	-86341	-25215	92500	91100	90400	89000	88300	90750	88650	21393	26900	5000	69960	100	1	402044203	355809	6.63	0.91	12	0.15	13345.00	97658.00	100900	20231228	-12.29	60100	20230106	47.25	99400	-10.97	20240102	88100	0.45	20240112	100900	-12.29	20231228	63500	39.37	20230116	0.26	N	000270	5000	21393 억	158069656	N	N	127	N	N
50	20240112	120105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88800	-900	5	-1.00	48900625700	550679	37.40	89400	89700	88100	116600	62800	89700	88800.47	39.32	-86341	-21687	92500	91100	90400	89000	88300	90750	88650	21393	26900	5000	69960	100	1	402044203	357015	6.65	0.91	12	0.14	13345.00	97658.00	100900	20231228	-11.99	60100	20230106	47.75	99400	-10.66	20240102	88100	0.79	20240112	100900	-11.99	20231228	63500	39.84	20230116	0.26	N	000270	5000	21393 억	158069656	N	N	127	N	N
51	20240112	110105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88900	-800	5	-0.89	44051795500	496039	33.69	89400	89700	88100	116600	62800	89700	88806.98	39.32	-86341	-15254	92500	91100	90400	89000	88300	90750	88650	21393	26900	5000	69960	100	1	402044203	357417	6.66	0.91	12	0.12	13345.00	97658.00	100900	20231228	-11.89	60100	20230106	47.92	99400	-10.56	20240102	88100	0.91	20240112	100900	-11.89	20231228	63500	40.00	20230116	0.26	N	000270	5000	21393 억	158069656	N	N	127	N	N
52	20240112	100105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88600	-1100	5	-1.23	32742819100	368486	25.03	89400	89700	88100	116600	62800	89700	88857.52	39.32	-86341	-21111	92500	91100	90400	89000	88300	90750	88650	21393	26900	5000	69960	100	1	402044203	356211	6.64	0.91	12	0.09	13345.00	97658.00	100900	20231228	-12.19	60100	20230106	47.42	99400	-10.87	20240102	88100	0.57	20240112	100900	-12.19	20231228	63500	39.53	20230116	0.26	N	000270	5000	21393 억	158069656	N	N	127	N	N
53	20240112	090105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89200	-500	5	-0.56	2998607600	33588	2.28	89400	89400	88700	116600	62800	89700	89275.15	39.32	-86341	-10936	92500	91100	90400	89000	88300	90750	88650	21393	26900	5000	69960	100	1	402044203	358623	6.68	0.91	12	0.01	13345.00	97658.00	100900	20231228	-11.60	60100	20230106	48.42	99400	-10.26	20240102	88100	1.25	20240109	100900	-11.60	20231228	63500	40.47	20230116	0.26	N	000270	5000	21393 억	158069656	N	N	127	N	N
54	20240111	160105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89700	-800	5	-0.88	123996699100	1367239	121.67	91400	91800	89700	117600	63400	90500	90707.33	39.35	-74867	-171258	92433	91466	90133	89166	87833	91950	89650	21393	27100	5000	70590	100	1	402044203	360634	6.72	0.92	12	0.34	13345.00	97658.00	100900	20231228	-11.10	60100	20230106	49.25	99400	-9.76	20240102	88100	1.82	20240109	100900	-11.10	20231228	63300	41.71	20230111	0.25	N	000270	5000	21393 억	158201612	N	N	127	N	N
55	20240111	150105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90500	0	3	0.00	83498560800	916456	81.55	91400	91800	90500	117600	63400	90500	91111.41	39.35	-74867	-160553	92433	91466	90133	89166	87833	91950	89650	21393	27100	5000	70590	100	1	402044203	363850	6.78	0.93	12	0.23	13345.00	97658.00	100900	20231228	-10.31	60100	20230106	50.58	99400	-8.95	20240102	88100	2.72	20240109	100900	-10.31	20231228	63300	42.97	20230111	0.25	N	000270	5000	21393 억	158201612	N	N	663	N	N
56	20240111	140105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90700	200	2	0.22	71751072700	787102	70.04	91400	91800	90500	117600	63400	90500	91159.97	39.35	-74867	-143014	92433	91466	90133	89166	87833	91950	89650	21393	27100	5000	70590	100	1	402044203	364654	6.80	0.93	12	0.20	13345.00	97658.00	100900	20231228	-10.11	60100	20230106	50.92	99400	-8.75	20240102	88100	2.95	20240109	100900	-10.11	20231228	63300	43.29	20230111	0.25	N	000270	5000	21393 억	158201612	N	N	663	N	N
57	20240111	130104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90800	300	2	0.33	63058129900	691259	61.51	91400	91800	90600	117600	63400	90500	91223.93	39.35	-74867	-122122	92433	91466	90133	89166	87833	91950	89650	21393	27100	5000	70590	100	1	402044203	365056	6.80	0.93	12	0.17	13345.00	97658.00	100900	20231228	-10.01	60100	20230106	51.08	99400	-8.65	20240102	88100	3.06	20240109	100900	-10.01	20231228	63300	43.44	20230111	0.25	N	000270	5000	21393 억	158201612	N	N	663	N	N
58	20240111	120105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	91100	600	2	0.66	55547348000	608670	54.16	91400	91800	90600	117600	63400	90500	91262.34	39.35	-74867	-104286	92433	91466	90133	89166	87833	91950	89650	21393	27100	5000	70590	100	1	402044203	366262	6.83	0.93	12	0.15	13345.00	97658.00	100900	20231228	-9.71	60100	20230106	51.58	99400	-8.35	20240102	88100	3.41	20240109	100900	-9.71	20231228	63300	43.92	20230111	0.25	N	000270	5000	21393 억	158201612	N	N	663	N	N
59	20240111	110105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90900	400	2	0.44	48011066100	525685	46.78	91400	91800	90600	117600	63400	90500	91333.18	39.35	-74867	-78940	92433	91466	90133	89166	87833	91950	89650	21393	27100	5000	70590	100	1	402044203	365458	6.81	0.93	12	0.13	13345.00	97658.00	100900	20231228	-9.91	60100	20230106	51.25	99400	-8.55	20240102	88100	3.18	20240109	100900	-9.91	20231228	63300	43.60	20230111	0.25	N	000270	5000	21393 억	158201612	N	N	663	N	N
60	20240111	100105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	91400	900	2	0.99	31408960500	343793	30.59	91400	91800	90600	117600	63400	90500	91364.37	39.35	-74867	-64039	92433	91466	90133	89166	87833	91950	89650	21393	27100	5000	70590	100	1	402044203	367468	6.85	0.94	12	0.09	13345.00	97658.00	100900	20231228	-9.42	60100	20230106	52.08	99400	-8.05	20240102	88100	3.75	20240109	100900	-9.42	20231228	63300	44.39	20230111	0.25	N	000270	5000	21393 억	158201612	N	N	663	N	N
61	20240111	090105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	91300	800	2	0.88	4162369400	45577	4.06	91400	91400	91000	117600	63400	90500	91358.16	39.35	-74867	-4459	92433	91466	90133	89166	87833	91950	89650	21393	27100	5000	70590	100	1	402044203	367066	6.84	0.93	12	0.01	13345.00	97658.00	100900	20231228	-9.51	60100	20230106	51.91	99400	-8.15	20240102	88100	3.63	20240109	100900	-9.51	20231228	63300	44.23	20230111	0.25	N	000270	5000	21393 억	158201612	N	N	663	N	N
62	20240110	160105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90500	1400	2	1.57	100788253100	1119268	80.84	89400	91100	88800	115800	62400	89100	90047.63	39.36	212759	-119307	90833	89966	89033	88166	87233	89500	87700	21393	26700	5000	69490	100	1	402044203	363850	6.78	0.93	12	0.28	13345.00	97658.00	100900	20231228	-10.31	60100	20230106	50.58	99400	-8.95	20240102	88100	2.72	20240109	100900	-10.31	20231228	63100	43.42	20230110	0.24	N	000270	5000	21393 억	158230037	N	N	663	N	N
63	20240110	150105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90800	1700	2	1.91	86438423100	960876	69.40	89400	91100	88800	115800	62400	89100	89958.19	39.36	212759	-96231	90833	89966	89033	88166	87233	89500	87700	21393	26700	5000	69490	100	1	402044203	365056	6.80	0.93	12	0.24	13345.00	97658.00	100900	20231228	-10.01	60100	20230106	51.08	99400	-8.65	20240102	88100	3.06	20240109	100900	-10.01	20231228	63100	43.90	20230110	0.24	N	000270	5000	21393 억	158230037	N	N	18	N	N
64	20240110	140105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90100	1000	2	1.12	59715220300	666133	48.11	89400	90200	88800	115800	62400	89100	89644.82	39.36	212759	-43907	90833	89966	89033	88166	87233	89500	87700	21393	26700	5000	69490	100	1	402044203	362242	6.75	0.92	12	0.17	13345.00	97658.00	100900	20231228	-10.70	60100	20230106	49.92	99400	-9.36	20240102	88100	2.27	20240109	100900	-10.70	20231228	63100	42.79	20230110	0.24	N	000270	5000	21393 억	158230037	N	N	18	N	N
65	20240110	130105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89600	500	2	0.56	49538002400	552932	39.94	89400	90200	88800	115800	62400	89100	89591.74	39.36	212759	-13631	90833	89966	89033	88166	87233	89500	87700	21393	26700	5000	69490	100	1	402044203	360232	6.71	0.92	12	0.14	13345.00	97658.00	100900	20231228	-11.20	60100	20230106	49.08	99400	-9.86	20240102	88100	1.70	20240109	100900	-11.20	20231228	63100	42.00	20230110	0.24	N	000270	5000	21393 억	158230037	N	N	18	N	N
66	20240110	120105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89800	700	2	0.79	44854399800	500753	36.17	89400	90200	88800	115800	62400	89100	89574.16	39.36	212759	-6250	90833	89966	89033	88166	87233	89500	87700	21393	26700	5000	69490	100	1	402044203	361036	6.73	0.92	12	0.12	13345.00	97658.00	100900	20231228	-11.00	60100	20230106	49.42	99400	-9.66	20240102	88100	1.93	20240109	100900	-11.00	20231228	63100	42.31	20230110	0.24	N	000270	5000	21393 억	158230037	N	N	18	N	N
67	20240110	110105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89800	700	2	0.79	35396963300	395119	28.54	89400	90200	88800	115800	62400	89100	89585.92	39.36	212759	2049	90833	89966	89033	88166	87233	89500	87700	21393	26700	5000	69490	100	1	402044203	361036	6.73	0.92	12	0.10	13345.00	97658.00	100900	20231228	-11.00	60100	20230106	49.42	99400	-9.66	20240102	88100	1.93	20240109	100900	-11.00	20231228	63100	42.31	20230110	0.24	N	000270	5000	21393 억	158230037	N	N	18	N	N
68	20240110	100105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89700	600	2	0.67	24390323000	272408	19.67	89400	90200	88800	115800	62400	89100	89536.45	39.36	212759	10076	90833	89966	89033	88166	87233	89500	87700	21393	26700	5000	69490	100	1	402044203	360634	6.72	0.92	12	0.07	13345.00	97658.00	100900	20231228	-11.10	60100	20230106	49.25	99400	-9.76	20240102	88100	1.82	20240109	100900	-11.10	20231228	63100	42.16	20230110	0.24	N	000270	5000	21393 억	158230037	N	N	18	N	N
69	20240110	090105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89700	600	2	0.67	2558390100	28608	2.07	89400	89700	89200	115800	62400	89100	89432.41	39.36	212759	7771	90833	89966	89033	88166	87233	89500	87700	21393	26700	5000	69490	100	1	402044203	360634	6.72	0.92	12	0.01	13345.00	97658.00	100900	20231228	-11.10	60100	20230106	49.25	99400	-9.76	20240102	88100	1.82	20240109	100900	-11.10	20231228	63100	42.16	20230110	0.24	N	000270	5000	21393 억	158230037	N	N	18	N	N
70	20240109	160105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89100	200	2	0.22	122541211700	1378974	98.71	89800	89900	88100	115500	62300	88900	88863.69	39.39	187648	-302648	93500	91200	90000	87700	86500	90600	87100	21393	26600	5000	69340	100	1	402044203	358221	6.68	0.91	12	0.34	13345.00	97658.00	100900	20231228	-11.69	60100	20230106	48.25	99400	-10.36	20240102	88100	1.14	20240109	100900	-11.69	20231228	61300	45.35	20230109	0.23	N	000270	5000	21393 억	158375627	N	N	18	N	N
71	20240109	150105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89200	300	2	0.34	108327991100	1219551	87.29	89800	89900	88100	115500	62300	88900	88826.13	39.39	187648	-282381	93500	91200	90000	87700	86500	90600	87100	21393	26600	5000	69340	100	1	402044203	358623	6.68	0.91	12	0.30	13345.00	97658.00	100900	20231228	-11.60	60100	20230106	48.42	99400	-10.26	20240102	88100	1.25	20240109	100900	-11.60	20231228	61300	45.51	20230109	0.23	N	000270	5000	21393 억	158375627	N	N	3364	N	N
72	20240109	140104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89400	500	2	0.56	92973644800	1047622	74.99	89800	89900	88100	115500	62300	88900	88747.32	39.39	187648	-250654	93500	91200	90000	87700	86500	90600	87100	21393	26600	5000	69340	100	1	402044203	359428	6.70	0.92	12	0.26	13345.00	97658.00	100900	20231228	-11.40	60100	20230106	48.75	99400	-10.06	20240102	88100	1.48	20240109	100900	-11.40	20231228	61300	45.84	20230109	0.23	N	000270	5000	21393 억	158375627	N	N	3364	N	N
73	20240109	130105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88500	-400	5	-0.45	73107790400	823982	58.98	89800	89900	88100	115500	62300	88900	88724.98	39.39	187648	-229099	93500	91200	90000	87700	86500	90600	87100	21393	26600	5000	69340	100	1	402044203	355809	6.63	0.91	12	0.20	13345.00	97658.00	100900	20231228	-12.29	60100	20230106	47.25	99400	-10.97	20240102	88100	0.45	20240109	100900	-12.29	20231228	61300	44.37	20230109	0.23	N	000270	5000	21393 억	158375627	N	N	3364	N	N
74	20240109	120105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88400	-500	5	-0.56	64155742600	722762	51.73	89800	89900	88100	115500	62300	88900	88764.68	39.39	187648	-197432	93500	91200	90000	87700	86500	90600	87100	21393	26600	5000	69340	100	1	402044203	355407	6.62	0.91	12	0.18	13345.00	97658.00	100900	20231228	-12.39	60100	20230106	47.09	99400	-11.07	20240102	88100	0.34	20240109	100900	-12.39	20231228	61300	44.21	20230109	0.23	N	000270	5000	21393 억	158375627	N	N	3364	N	N
75	20240109	110105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88100	-800	5	-0.90	54237237500	610339	43.69	89800	89900	88100	115500	62300	88900	88864.12	39.39	187648	-169029	93500	91200	90000	87700	86500	90600	87100	21393	26600	5000	69340	100	1	402044203	354201	6.60	0.90	12	0.15	13345.00	97658.00	100900	20231228	-12.69	60100	20230106	46.59	99400	-11.37	20240102	88100	0.00	20240109	100900	-12.69	20231228	61300	43.72	20230109	0.23	N	000270	5000	21393 억	158375627	N	N	3364	N	N
76	20240109	100105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88800	-100	5	-0.11	39026748500	438208	31.37	89800	89900	88300	115500	62300	88900	89059.88	39.39	187648	-113033	93500	91200	90000	87700	86500	90600	87100	21393	26600	5000	69340	100	1	402044203	357015	6.65	0.91	12	0.11	13345.00	97658.00	100900	20231228	-11.99	60100	20230106	47.75	99400	-10.66	20240102	88300	0.57	20240109	100900	-11.99	20231228	61300	44.86	20230109	0.23	N	000270	5000	21393 억	158375627	N	N	3364	N	N
77	20240109	090105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89500	600	2	0.67	6125527500	68238	4.88	89800	89900	89500	115500	62300	88900	89767.36	39.39	187648	-818	93500	91200	90000	87700	86500	90600	87100	21393	26600	5000	69340	100	1	402044203	359830	6.71	0.92	12	0.02	13345.00	97658.00	100900	20231228	-11.30	60100	20230106	48.92	99400	-9.96	20240102	88800	0.79	20240108	100900	-11.30	20231228	61300	46.00	20230109	0.23	N	000270	5000	21393 억	158375627	N	N	3364	N	N
78	20240108	160105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88900	-2700	5	-2.95	124223167000	1381907	124.49	92000	92300	88800	119000	64200	91600	89893.52	39.32	14592	59668	94666	93132	92166	90632	89666	92650	90150	21393	27400	5000	71440	100	1	402044203	357417	6.66	0.91	12	0.34	13345.00	97658.00	100900	20231228	-11.89	60100	20230106	47.92	99400	-10.56	20240102	88800	0.11	20240108	100900	-11.89	20231228	61300	45.02	20230109	0.22	N	000270	5000	21393 억	158065372	N	N	3364	N	N
79	20240108	150105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	88900	-2700	5	-2.95	109218229900	1213153	109.29	92000	92300	88800	119000	64200	91600	90027.93	39.32	14592	54330	94666	93132	92166	90632	89666	92650	90150	21393	27400	5000	71440	100	1	402044203	357417	6.66	0.91	12	0.30	13345.00	97658.00	100900	20231228	-11.89	60100	20230106	47.92	99400	-10.56	20240102	88800	0.11	20240108	100900	-11.89	20231228	61300	45.02	20230109	0.22	N	000270	5000	21393 억	158065372	N	N	1337	N	N
80	20240108	140104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89200	-2400	5	-2.62	89623627800	993011	89.46	92000	92300	89000	119000	64200	91600	90253.92	39.32	14592	51574	94666	93132	92166	90632	89666	92650	90150	21393	27400	5000	71440	100	1	402044203	358623	6.68	0.91	12	0.25	13345.00	97658.00	100900	20231228	-11.60	60100	20230106	48.42	99400	-10.26	20240102	89000	0.22	20240108	100900	-11.60	20231228	61300	45.51	20230109	0.22	N	000270	5000	21393 억	158065372	N	N	1337	N	N
81	20240108	130105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89500	-2100	5	-2.29	73763392900	815257	73.44	92000	92300	89200	119000	64200	91600	90478.19	39.32	14592	14456	94666	93132	92166	90632	89666	92650	90150	21393	27400	5000	71440	100	1	402044203	359830	6.71	0.92	12	0.20	13345.00	97658.00	100900	20231228	-11.30	60100	20230106	48.92	99400	-9.96	20240102	89200	0.34	20240108	100900	-11.30	20231228	61300	46.00	20230109	0.22	N	000270	5000	21393 억	158065372	N	N	1337	N	N
82	20240108	120105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	89800	-1800	5	-1.97	58197479900	641428	57.78	92000	92300	89800	119000	64200	91600	90730.62	39.32	14592	23456	94666	93132	92166	90632	89666	92650	90150	21393	27400	5000	71440	100	1	402044203	361036	6.73	0.92	12	0.16	13345.00	97658.00	100900	20231228	-11.00	60100	20230106	49.42	99400	-9.66	20240102	89800	0.00	20240108	100900	-11.00	20231228	61300	46.49	20230109	0.22	N	000270	5000	21393 억	158065372	N	N	1337	N	N
83	20240108	110104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90000	-1600	5	-1.75	44768571800	492196	44.34	92000	92300	90000	119000	64200	91600	90956.32	39.32	14592	21394	94666	93132	92166	90632	89666	92650	90150	21393	27400	5000	71440	100	1	402044203	361840	6.74	0.92	12	0.12	13345.00	97658.00	100900	20231228	-10.80	60100	20230106	49.75	99400	-9.46	20240102	90000	0.00	20240108	100900	-10.80	20231228	61300	46.82	20230109	0.22	N	000270	5000	21393 억	158065372	N	N	1337	N	N
84	20240108	100104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	90700	-900	5	-0.98	25627574400	280854	25.30	92000	92300	90600	119000	64200	91600	91248.28	39.32	14592	12114	94666	93132	92166	90632	89666	92650	90150	21393	27400	5000	71440	100	1	402044203	364654	6.80	0.93	12	0.07	13345.00	97658.00	100900	20231228	-10.11	60100	20230106	50.92	99400	-8.75	20240102	90600	0.11	20240108	100900	-10.11	20231228	61300	47.96	20230109	0.22	N	000270	5000	21393 억	158065372	N	N	1337	N	N
85	20240108	090105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	92000	400	2	0.44	1663984100	18091	1.63	92000	92100	91800	119000	64200	91600	91986.40	39.32	14592	8013	94666	93132	92166	90632	89666	92650	90150	21393	27400	5000	71440	100	1	402044203	369881	6.89	0.94	12	0.00	13345.00	97658.00	100900	20231228	-8.82	60100	20230106	53.08	99400	-7.44	20240102	91200	0.88	20240105	100900	-8.82	20231228	61300	50.08	20230109	0.22	N	000270	5000	21393 억	158065372	N	N	1337	N	N
86	20240105	160104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	91600	-1300	5	-1.40	101333321100	1100992	69.28	93500	93700	91200	120700	65100	92900	92039.52	39.34	-18966	-165794	94300	93600	92700	92000	91100	93150	91550	21393	27800	5000	72460	100	1	402044203	368272	6.86	0.94	12	0.27	13345.00	97658.00	100900	20231228	-9.22	59300	20221229	54.47	99400	-7.85	20240102	91200	0.44	20240105	100900	-9.22	20231228	60100	52.41	20230106	0.20	N	000270	5000	21393 억	158155118	N	N	1337	N	N
87	20240105	150104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	91800	-1100	5	-1.18	89333181700	970064	61.04	93500	93700	91200	120700	65100	92900	92089.97	39.34	-18966	-173718	94300	93600	92700	92000	91100	93150	91550	21393	27800	5000	72460	100	1	402044203	369077	6.88	0.94	12	0.24	13345.00	97658.00	100900	20231228	-9.02	59300	20221229	54.81	99400	-7.65	20240102	91200	0.66	20240105	100900	-9.02	20231228	60100	52.75	20230106	0.20	N	000270	5000	21393 억	158155118	N	N	5280	N	N
88	20240105	140105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	91300	-1600	5	-1.72	78269886500	849356	53.45	93500	93700	91200	120700	65100	92900	92152.02	39.34	-18966	-169729	94300	93600	92700	92000	91100	93150	91550	21393	27800	5000	72460	100	1	402044203	367066	6.84	0.93	12	0.21	13345.00	97658.00	100900	20231228	-9.51	59300	20221229	53.96	99400	-8.15	20240102	91200	0.11	20240105	100900	-9.51	20231228	60100	51.91	20230106	0.20	N	000270	5000	21393 억	158155118	N	N	5280	N	N
89	20240105	130105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	91700	-1200	5	-1.29	57150040700	618330	38.91	93500	93700	91700	120700	65100	92900	92426.42	39.34	-18966	-126390	94300	93600	92700	92000	91100	93150	91550	21393	27800	5000	72460	100	1	402044203	368675	6.87	0.94	12	0.15	13345.00	97658.00	100900	20231228	-9.12	59300	20221229	54.64	99400	-7.75	20240102	91700	0.00	20240105	100900	-9.12	20231228	60100	52.58	20230106	0.20	N	000270	5000	21393 억	158155118	N	N	5280	N	N
90	20240105	120105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	91900	-1000	5	-1.08	50266240500	543414	34.20	93500	93700	91700	120700	65100	92900	92500.80	39.34	-18966	-106158	94300	93600	92700	92000	91100	93150	91550	21393	27800	5000	72460	100	1	402044203	369479	6.89	0.94	12	0.14	13345.00	97658.00	100900	20231228	-8.92	59300	20221229	54.97	99400	-7.55	20240102	91700	0.22	20240105	100900	-8.92	20231228	60100	52.91	20230106	0.20	N	000270	5000	21393 억	158155118	N	N	5280	N	N
91	20240105	110104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	92000	-900	5	-0.97	42092760300	454583	28.61	93500	93700	91700	120700	65100	92900	92596.41	39.34	-18966	-88737	94300	93600	92700	92000	91100	93150	91550	21393	27800	5000	72460	100	1	402044203	369881	6.89	0.94	12	0.11	13345.00	97658.00	100900	20231228	-8.82	59300	20221229	55.14	99400	-7.44	20240102	91700	0.33	20240105	100900	-8.82	20231228	60100	53.08	20230106	0.20	N	000270	5000	21393 억	158155118	N	N	5280	N	N
92	20240105	100104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	92500	-400	5	-0.43	24733445400	266018	16.74	93500	93700	92400	120700	65100	92900	92976.59	39.34	-18966	-50145	94300	93600	92700	92000	91100	93150	91550	21393	27800	5000	72460	100	1	402044203	371891	6.93	0.95	12	0.07	13345.00	97658.00	100900	20231228	-8.33	59300	20221229	55.99	99400	-6.94	20240102	91800	0.76	20240104	100900	-8.33	20231228	60100	53.91	20230106	0.20	N	000270	5000	21393 억	158155118	N	N	5280	N	N
93	20240105	090105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	93200	300	2	0.32	1952772400	20901	1.32	93500	93500	93100	120700	65100	92900	93430.28	39.34	-18966	-7355	94300	93600	92700	92000	91100	93150	91550	21393	27800	5000	72460	100	1	402044203	374705	6.98	0.95	12	0.01	13345.00	97658.00	100900	20231228	-7.63	59300	20221229	57.17	99400	-6.24	20240102	91800	1.53	20240104	100900	-7.63	20231228	60100	55.07	20230106	0.20	N	000270	5000	21393 억	158155118	N	N	5280	N	N
94	20240104	160105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	92900	-900	5	-0.96	139982602900	1512538	89.26	93000	93400	91800	121900	65700	93800	92547.63	39.30	68464	-190182	97866	95832	94766	92732	91666	95300	92200	21393	28100	5000	73160	100	1	402044203	373499	6.96	0.95	12	0.38	13345.00	97658.00	100900	20231228	-7.93	59300	20221229	56.66	99400	-6.54	20240102	91800	1.20	20240104	100900	-7.93	20231228	60100	54.58	20230106	0.19	N	000270	5000	21393 억	158021148	N	N	5280	N	N
95	20240104	150105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	92800	-1000	5	-1.07	122440117500	1323846	78.12	93000	93400	91800	121900	65700	93800	92487.98	39.30	68464	-176134	97866	95832	94766	92732	91666	95300	92200	21393	28100	5000	73160	100	1	402044203	373097	6.95	0.95	12	0.33	13345.00	97658.00	100900	20231228	-8.03	59300	20221229	56.49	99400	-6.64	20240102	91800	1.09	20240104	100900	-8.03	20231228	60100	54.41	20230106	0.19	N	000270	5000	21393 억	158021148	N	N	14392	N	N
96	20240104	140105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	92300	-1500	5	-1.60	109691279300	1185911	69.98	93000	93400	91800	121900	65700	93800	92495.15	39.30	68464	-182956	97866	95832	94766	92732	91666	95300	92200	21393	28100	5000	73160	100	1	402044203	371087	6.92	0.95	12	0.29	13345.00	97658.00	100900	20231228	-8.52	59300	20221229	55.65	99400	-7.14	20240102	91800	0.54	20240104	100900	-8.52	20231228	60100	53.58	20230106	0.19	N	000270	5000	21393 억	158021148	N	N	14392	N	N
97	20240104	130105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	92000	-1800	5	-1.92	98866858300	1068485	63.05	93000	93400	91800	121900	65700	93800	92529.70	39.30	68464	-182569	97866	95832	94766	92732	91666	95300	92200	21393	28100	5000	73160	100	1	402044203	369881	6.89	0.94	12	0.27	13345.00	97658.00	100900	20231228	-8.82	59300	20221229	55.14	99400	-7.44	20240102	91800	0.22	20240104	100900	-8.82	20231228	60100	53.08	20230106	0.19	N	000270	5000	21393 억	158021148	N	N	14392	N	N
98	20240104	120105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	92000	-1800	5	-1.92	86863000100	938089	55.36	93000	93400	91800	121900	65700	93800	92595.43	39.30	68464	-178269	97866	95832	94766	92732	91666	95300	92200	21393	28100	5000	73160	100	1	402044203	369881	6.89	0.94	12	0.23	13345.00	97658.00	100900	20231228	-8.82	59300	20221229	55.14	99400	-7.44	20240102	91800	0.22	20240104	100900	-8.82	20231228	60100	53.08	20230106	0.19	N	000270	5000	21393 억	158021148	N	N	14392	N	N
99	20240104	110104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	92200	-1600	5	-1.71	69322159000	747605	44.12	93000	93400	92100	121900	65700	93800	92725.35	39.30	68464	-147137	97866	95832	94766	92732	91666	95300	92200	21393	28100	5000	73160	100	1	402044203	370685	6.91	0.94	12	0.19	13345.00	97658.00	100900	20231228	-8.62	59300	20221229	55.48	99400	-7.24	20240102	92100	0.11	20240104	100900	-8.62	20231228	60100	53.41	20230106	0.19	N	000270	5000	21393 억	158021148	N	N	14392	N	N
100	20240104	100104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	93100	-700	5	-0.75	46492880300	501039	29.57	93000	93400	92200	121900	65700	93800	92792.52	39.30	68464	-100645	97866	95832	94766	92732	91666	95300	92200	21393	28100	5000	73160	100	1	402044203	374303	6.98	0.95	12	0.12	13345.00	97658.00	100900	20231228	-7.73	59300	20221229	57.00	99400	-6.34	20240102	92200	0.98	20240104	100900	-7.73	20231228	60100	54.91	20230106	0.19	N	000270	5000	21393 억	158021148	N	N	14392	N	N
101	20240104	090105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	92500	-1300	5	-1.39	7492035800	80652	4.76	93000	93100	92400	121900	65700	93800	92891.06	39.30	68464	-21779	97866	95832	94766	92732	91666	95300	92200	21393	28100	5000	73160	100	1	402044203	371891	6.93	0.95	12	0.02	13345.00	97658.00	100900	20231228	-8.33	59300	20221229	55.99	99400	-6.94	20240102	92400	0.11	20240104	100900	-8.33	20231228	60100	53.91	20230106	0.19	N	000270	5000	21393 억	158021148	N	N	14392	N	N
102	20240103	160105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	93800	-3800	5	-3.89	159632620200	1684509	125.57	96500	96800	93700	126800	68400	97600	94767.72	39.19	-341973	147390	100133	98866	98133	96866	96133	98500	96500	21393	29200	5000	76120	100	1	402044203	377117	7.03	0.96	12	0.42	13345.00	97658.00	100900	20231228	-7.04	59300	20221229	58.18	99400	-5.63	20240102	93700	0.11	20240103	100900	-7.04	20231228	60100	56.07	20230106	0.16	N	000270	5000	21393 억	157563991	N	N	14392	N	N
103	20240103	150104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	94000	-3600	5	-3.69	141780032000	1494276	111.39	96500	96800	93800	126800	68400	97600	94881.96	39.19	-341973	123449	100133	98866	98133	96866	96133	98500	96500	21393	29200	5000	76120	100	1	402044203	377922	7.04	0.96	12	0.37	13345.00	97658.00	100900	20231228	-6.84	59300	20221229	58.52	99400	-5.43	20240102	93800	0.21	20240103	100900	-6.84	20231228	60100	56.41	20230106	0.16	N	000270	5000	21393 억	157563991	N	N	2540	N	N
104	20240103	140104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	94500	-3100	5	-3.18	115154764300	1211584	90.32	96500	96800	94500	126800	68400	97600	95044.65	39.19	-341973	56264	100133	98866	98133	96866	96133	98500	96500	21393	29200	5000	76120	100	1	402044203	379932	7.08	0.97	12	0.30	13345.00	97658.00	100900	20231228	-6.34	59300	20221229	59.36	99400	-4.93	20240102	94500	0.00	20240103	100900	-6.34	20231228	60100	57.24	20230106	0.16	N	000270	5000	21393 억	157563991	N	N	2540	N	N
105	20240103	130104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	94700	-2900	5	-2.97	100513896300	1056851	78.78	96500	96800	94500	126800	68400	97600	95106.80	39.19	-341973	62575	100133	98866	98133	96866	96133	98500	96500	21393	29200	5000	76120	100	1	402044203	380736	7.10	0.97	12	0.26	13345.00	97658.00	100900	20231228	-6.14	59300	20221229	59.70	99400	-4.73	20240102	94500	0.21	20240103	100900	-6.14	20231228	60100	57.57	20230106	0.16	N	000270	5000	21393 억	157563991	N	N	2540	N	N
106	20240103	120105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	94900	-2700	5	-2.77	87099936200	915233	68.23	96500	96800	94600	126800	68400	97600	95166.76	39.19	-341973	49308	100133	98866	98133	96866	96133	98500	96500	21393	29200	5000	76120	100	1	402044203	381540	7.11	0.97	12	0.23	13345.00	97658.00	100900	20231228	-5.95	59300	20221229	60.03	99400	-4.53	20240102	94600	0.32	20240103	100900	-5.95	20231228	60100	57.90	20230106	0.16	N	000270	5000	21393 억	157563991	N	N	2540	N	N
107	20240103	110105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	95000	-2600	5	-2.66	73573266700	772807	57.61	96500	96800	94600	126800	68400	97600	95202.42	39.19	-341973	28873	100133	98866	98133	96866	96133	98500	96500	21393	29200	5000	76120	100	1	402044203	381942	7.12	0.97	12	0.19	13345.00	97658.00	100900	20231228	-5.85	59300	20221229	60.20	99400	-4.43	20240102	94600	0.42	20240103	100900	-5.85	20231228	60100	58.07	20230106	0.16	N	000270	5000	21393 억	157563991	N	N	2540	N	N
108	20240103	100105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	94800	-2800	5	-2.87	47393265100	497124	37.06	96500	96800	94800	126800	68400	97600	95334.57	39.19	-341973	-31198	100133	98866	98133	96866	96133	98500	96500	21393	29200	5000	76120	100	1	402044203	381138	7.10	0.97	12	0.12	13345.00	97658.00	100900	20231228	-6.05	59300	20221229	59.87	99400	-4.63	20240102	94800	0.00	20240103	100900	-6.05	20231228	60100	57.74	20230106	0.16	N	000270	5000	21393 억	157563991	N	N	2540	N	N
109	20240103	090105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	96000	-1600	5	-1.64	5333043500	55457	4.13	96500	96800	95500	126800	68400	97600	96163.52	39.19	-341973	-22691	100133	98866	98133	96866	96133	98500	96500	21393	29200	5000	76120	100	1	402044203	385962	7.19	0.98	12	0.01	13345.00	97658.00	100900	20231228	-4.86	59300	20221229	61.89	99400	-3.42	20240102	95500	0.52	20240103	100900	-4.86	20231228	60100	59.73	20230106	0.16	N	000270	5000	21393 억	157563991	N	N	2540	N	N
110	20240102	160104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	97600	-2400	5	-2.40	131193634100	1336413	63.61	99000	99400	97400	130000	70000	100000	98167.54	39.30	-165521	-45369	102800	101400	99500	98100	96200	102100	98800	21393	30000	5000	78000	100	1	402044203	392395	7.31	1.00	12	0.33	13345.00	97658.00	100900	20231228	-3.27	59300	20221229	64.59	99400	-1.81	20240102	97400	0.21	20240102	100900	-3.27	20231228	60100	62.40	20230106	0.16	N	000270	5000	21393 억	158006978	N	N	2540	N	N
111	20240102	150104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	98100	-1900	5	-1.90	113210282700	1152263	54.85	99000	99400	97400	130000	70000	100000	98249.04	39.30	-165521	-53571	102800	101400	99500	98100	96200	102100	98800	21393	30000	5000	78000	100	1	402044203	394405	7.35	1.00	12	0.29	13345.00	97658.00	100900	20231228	-2.78	59300	20221229	65.43	99400	-1.31	20240102	97400	0.72	20240102	100900	-2.78	20231228	60100	63.23	20230106	0.16	N	000270	5000	21393 억	158006978	N	N	5292	N	N
112	20240102	140104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	98400	-1600	5	-1.60	90915629800	925806	44.07	99000	99400	97400	130000	70000	100000	98199.88	39.30	-165521	-94894	102800	101400	99500	98100	96200	102100	98800	21393	30000	5000	78000	100	1	402044203	395611	7.37	1.01	12	0.23	13345.00	97658.00	100900	20231228	-2.48	59300	20221229	65.94	99400	-1.01	20240102	97400	1.03	20240102	100900	-2.48	20231228	60100	63.73	20230106	0.16	N	000270	5000	21393 억	158006978	N	N	5292	N	N
113	20240102	130104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	97400	-2600	5	-2.60	77677749800	790596	37.63	99000	99400	97400	130000	70000	100000	98250.18	39.30	-165521	-108510	102800	101400	99500	98100	96200	102100	98800	21393	30000	5000	78000	100	1	402044203	391591	7.30	1.00	12	0.20	13345.00	97658.00	100900	20231228	-3.47	59300	20221229	64.25	99400	-2.01	20240102	97400	0.00	20240102	100900	-3.47	20231228	60100	62.06	20230106	0.16	N	000270	5000	21393 억	158006978	N	N	5292	N	N
114	20240102	120105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	97800	-2200	5	-2.20	66449707200	675610	32.16	99000	99400	97400	130000	70000	100000	98352.97	39.30	-165521	-99919	102800	101400	99500	98100	96200	102100	98800	21393	30000	5000	78000	100	1	402044203	393199	7.33	1.00	12	0.17	13345.00	97658.00	100900	20231228	-3.07	59300	20221229	64.92	99400	-1.61	20240102	97400	0.41	20240102	100900	-3.07	20231228	60100	62.73	20230106	0.16	N	000270	5000	21393 억	158006978	N	N	5292	N	N
115	20240102	110105	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	98300	-1700	5	-1.70	44959228000	455913	21.70	99000	99400	98200	130000	70000	100000	98610.92	39.30	-165521	-68585	102800	101400	99500	98100	96200	102100	98800	21393	30000	5000	78000	100	1	402044203	395209	7.37	1.01	12	0.11	13345.00	97658.00	100900	20231228	-2.58	59300	20221229	65.77	99400	-1.11	20240102	98200	0.10	20240102	100900	-2.58	20231228	60100	63.56	20230106	0.16	N	000270	5000	21393 억	158006978	N	N	5292	N	N
116	20240102	100104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	99000	-1000	5	-1.00	6174217300	62333	2.97	99000	99400	99000	130000	70000	100000	99038.49	39.30	-165521	-832	102800	101400	99500	98100	96200	102100	98800	21393	30000	5000	78000	100	1	402044203	398024	7.42	1.01	12	0.02	13345.00	97658.00	100900	20231228	-1.88	59300	20221229	66.95	99400	-0.40	20240102	99000	0.00	20240102	100900	-1.88	20231228	60100	64.73	20230106	0.16	N	000270	5000	21393 억	158006978	N	N	5292	N	N
117	20240102	090104	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	100000	0	3	0.00	0	0	0.00	0	0	0	130000	70000	100000	0.00	39.30	-165521	0	102800	101400	99500	98100	96200	102100	98800	21393	30000	5000	78000	100	1	402044203	402044	7.49	1.02	12	0.00	13345.00	97658.00	100900	20231228	-0.89	59300	20221229	68.63	0	0.00	0	0	0.00	0	100900	-0.89	20231228	60100	66.39	20230106	0.16	N	000270	5000	21393 억	158006978	N	N	5292	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History