KissMeData/047810/price/prices-20240101.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	20240123	120518	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54900	-600	5	-1.08	11419206000	208591	42.47	55300	55600	54200	72100	38900	55500	54743.75	28.57	0	-14859	56433	55966	55533	55066	54633	55750	54850	4874	16600	5000	42180	100	1	97475107	53514	45.19	3.75	12	0.21	1215.00	14648.00	61000	20230425	-10.00	41500	20230316	32.29	56400	-2.66	20240105	49800	10.24	20240102	61000	-10.00	20230425	41500	32.29	20230316	0.79	N	047810	5000	4873 억		27845587	N	N	5893	N	00	N
3	20240123	110517	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54800	-700	5	-1.26	8995400000	164233	33.44	55300	55600	54200	72100	38900	55500	54771.29	28.57	0	-17949	56433	55966	55533	55066	54633	55750	54850	4874	16600	5000	42180	100	1	97475107	53416	45.10	3.74	12	0.17	1215.00	14648.00	61000	20230425	-10.16	41500	20230316	32.05	56400	-2.84	20240105	49800	10.04	20240102	61000	-10.16	20230425	41500	32.05	20230316	0.79	N	047810	5000	4873 억		27845587	N	N	5893	N	00	N
4	20240123	100516	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55000	-500	5	-0.90	6533783000	119252	24.28	55300	55600	54200	72100	38900	55500	54788.51	28.57	0	-19606	56433	55966	55533	55066	54633	55750	54850	4874	16600	5000	42180	100	1	97475107	53611	45.27	3.75	12	0.12	1215.00	14648.00	61000	20230425	-9.84	41500	20230316	32.53	56400	-2.48	20240105	49800	10.44	20240102	61000	-9.84	20230425	41500	32.53	20230316	0.79	N	047810	5000	4873 억		27845587	N	N	5893	N	00	N
5	20240123	090516	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54500	-1000	5	-1.80	2316563700	42271	8.61	55300	55600	54200	72100	38900	55500	54799.32	28.57	0	-18336	56433	55966	55533	55066	54633	55750	54850	4874	16600	5000	42180	100	1	97475107	53124	44.86	3.72	12	0.04	1215.00	14648.00	61000	20230425	-10.66	41500	20230316	31.33	56400	-3.37	20240105	49800	9.44	20240102	61000	-10.66	20230425	41500	31.33	20230316	0.79	N	047810	5000	4873 억		27845587	N	N	5893	N	00	N
6	20240119	160513	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55400	800	2	1.47	38695629400	702057	91.03	55100	55600	54200	70900	38300	54600	55117.05	28.47	0	161441	56466	55532	54466	53532	52466	56000	54000	4874	16300	5000	41490	100	1	97475107	54001	45.60	3.78	12	0.72	1215.00	14648.00	61000	20230425	-9.18	41500	20230316	33.49	56400	-1.77	20240105	49800	11.24	20240102	61000	-9.18	20230425	41500	33.49	20230316	0.86	N	047810	5000	4873 억		27747779	N	N	495	N	00	N
7	20240119	150514	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55300	700	2	1.28	35678660500	647572	83.96	55100	55600	54200	70900	38300	54600	55096.05	28.47	0	141322	56466	55532	54466	53532	52466	56000	54000	4874	16300	5000	41490	100	1	97475107	53904	45.51	3.78	12	0.66	1215.00	14648.00	61000	20230425	-9.34	41500	20230316	33.25	56400	-1.95	20240105	49800	11.04	20240102	61000	-9.34	20230425	41500	33.25	20230316	0.86	N	047810	5000	4873 억		27747779	N	N	128	N	00	N
8	20240119	140513	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55300	700	2	1.28	32157583700	583766	75.69	55100	55600	54200	70900	38300	54600	55086.43	28.47	0	129147	56466	55532	54466	53532	52466	56000	54000	4874	16300	5000	41490	100	1	97475107	53904	45.51	3.78	12	0.60	1215.00	14648.00	61000	20230425	-9.34	41500	20230316	33.25	56400	-1.95	20240105	49800	11.04	20240102	61000	-9.34	20230425	41500	33.25	20230316	0.86	N	047810	5000	4873 억		27747779	N	N	128	N	00	N
9	20240119	130514	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55500	900	2	1.65	26312719100	478354	62.02	55100	55500	54200	70900	38300	54600	55006.79	28.47	0	114834	56466	55532	54466	53532	52466	56000	54000	4874	16300	5000	41490	100	1	97475107	54099	45.68	3.79	12	0.49	1215.00	14648.00	61000	20230425	-9.02	41500	20230316	33.73	56400	-1.60	20240105	49800	11.45	20240102	61000	-9.02	20230425	41500	33.73	20230316	0.86	N	047810	5000	4873 억		27747779	N	N	128	N	00	N
10	20240119	120516	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55300	700	2	1.28	20812327900	378848	49.12	55100	55500	54200	70900	38300	54600	54935.83	28.47	0	57128	56466	55532	54466	53532	52466	56000	54000	4874	16300	5000	41490	100	1	97475107	53904	45.51	3.78	12	0.39	1215.00	14648.00	61000	20230425	-9.34	41500	20230316	33.25	56400	-1.95	20240105	49800	11.04	20240102	61000	-9.34	20230425	41500	33.25	20230316	0.86	N	047810	5000	4873 억		27747779	N	N	128	N	00	N
11	20240119	110515	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55200	600	2	1.10	15485101700	282515	36.63	55100	55500	54200	70900	38300	54600	54811.61	28.47	0	21530	56466	55532	54466	53532	52466	56000	54000	4874	16300	5000	41490	100	1	97475107	53806	45.43	3.77	12	0.29	1215.00	14648.00	61000	20230425	-9.51	41500	20230316	33.01	56400	-2.13	20240105	49800	10.84	20240102	61000	-9.51	20230425	41500	33.01	20230316	0.86	N	047810	5000	4873 억		27747779	N	N	128	N	00	N
12	20240119	100519	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54700	100	2	0.18	10454738800	190990	24.76	55100	55500	54200	70900	38300	54600	54739.72	28.47	0	-4676	56466	55532	54466	53532	52466	56000	54000	4874	16300	5000	41490	100	1	97475107	53319	45.02	3.73	12	0.20	1215.00	14648.00	61000	20230425	-10.33	41500	20230316	31.81	56400	-3.01	20240105	49800	9.84	20240102	61000	-10.33	20230425	41500	31.81	20230316	0.86	N	047810	5000	4873 억		27747779	N	N	128	N	00	N
13	20240119	090512	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54300	-300	5	-0.55	2716542300	49480	6.42	55100	55500	54200	70900	38300	54600	54901.82	28.47	0	-8878	56466	55532	54466	53532	52466	56000	54000	4874	16300	5000	41490	100	1	97475107	52929	44.69	3.71	12	0.05	1215.00	14648.00	61000	20230425	-10.98	41500	20230316	30.84	56400	-3.72	20240105	49800	9.04	20240102	61000	-10.98	20230425	41500	30.84	20230316	0.86	N	047810	5000	4873 억		27747779	N	N	128	N	00	N
14	20240118	160512	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54600	1800	2	3.41	41867238600	765161	126.23	53500	55400	53400	68600	37000	52800	54717.31	28.43	0	78099	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	53221	44.94	3.73	12	0.78	1215.00	14648.00	61000	20230425	-10.49	41500	20230316	31.57	56400	-3.19	20240105	49800	9.64	20240102	61000	-10.49	20230425	41500	31.57	20230316	0.87	N	047810	5000	4873 억		27713630	N	N	128	N	00	N
15	20240118	150513	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54500	1700	2	3.22	38794660300	708906	116.95	53500	55400	53400	68600	37000	52800	54724.83	28.43	0	79453	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	53124	44.86	3.72	12	0.73	1215.00	14648.00	61000	20230425	-10.66	41500	20230316	31.33	56400	-3.37	20240105	49800	9.44	20240102	61000	-10.66	20230425	41500	31.33	20230316	0.87	N	047810	5000	4873 억		27713630	N	N	425	N	00	N
16	20240118	140513	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54800	2000	2	3.79	35164089200	642474	105.99	53500	55400	53400	68600	37000	52800	54732.47	28.43	0	81184	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	53416	45.10	3.74	12	0.66	1215.00	14648.00	61000	20230425	-10.16	41500	20230316	32.05	56400	-2.84	20240105	49800	10.04	20240102	61000	-10.16	20230425	41500	32.05	20230316	0.87	N	047810	5000	4873 억		27713630	N	N	425	N	00	N
17	20240118	130512	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54900	2100	2	3.98	30764822800	562176	92.74	53500	55400	53400	68600	37000	52800	54724.71	28.43	0	75803	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	53514	45.19	3.75	12	0.58	1215.00	14648.00	61000	20230425	-10.00	41500	20230316	32.29	56400	-2.66	20240105	49800	10.24	20240102	61000	-10.00	20230425	41500	32.29	20230316	0.87	N	047810	5000	4873 억		27713630	N	N	425	N	00	N
18	20240118	120514	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54800	2000	2	3.79	27763097700	507473	83.72	53500	55400	53400	68600	37000	52800	54708.71	28.43	0	66466	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	53416	45.10	3.74	12	0.52	1215.00	14648.00	61000	20230425	-10.16	41500	20230316	32.05	56400	-2.84	20240105	49800	10.04	20240102	61000	-10.16	20230425	41500	32.05	20230316	0.87	N	047810	5000	4873 억		27713630	N	N	425	N	00	N
19	20240118	110514	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54700	1900	2	3.60	25384757900	464006	76.55	53500	55400	53400	68600	37000	52800	54708.03	28.43	0	63833	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	53319	45.02	3.73	12	0.48	1215.00	14648.00	61000	20230425	-10.33	41500	20230316	31.81	56400	-3.01	20240105	49800	9.84	20240102	61000	-10.33	20230425	41500	31.81	20230316	0.87	N	047810	5000	4873 억		27713630	N	N	425	N	00	N
20	20240118	100512	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54700	1900	2	3.60	20509335200	375075	61.88	53500	55400	53400	68600	37000	52800	54680.88	28.43	0	52234	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	53319	45.02	3.73	12	0.38	1215.00	14648.00	61000	20230425	-10.33	41500	20230316	31.81	56400	-3.01	20240105	49800	9.84	20240102	61000	-10.33	20230425	41500	31.81	20230316	0.87	N	047810	5000	4873 억		27713630	N	N	425	N	00	N
21	20240118	090512	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54800	2000	2	3.79	5007534000	92001	15.18	53500	54900	53400	68600	37000	52800	54430.03	28.43	0	19164	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	53416	45.10	3.74	12	0.09	1215.00	14648.00	61000	20230425	-10.16	41500	20230316	32.05	56400	-2.84	20240105	49800	10.04	20240102	61000	-10.16	20230425	41500	32.05	20230316	0.87	N	047810	5000	4873 억		27713630	N	N	425	N	00	N
22	20240117	160510	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52800	-1100	5	-2.04	31632251700	597844	199.33	53900	54000	52300	70000	37800	53900	52910.60	28.32	0	26050	54900	54400	53800	53300	52700	54650	53550	4874	16100	5000	40960	100	1	97475107	51467	43.46	3.60	12	0.61	1215.00	14648.00	61000	20230425	-13.44	41500	20230316	27.23	56400	-6.38	20240105	49800	6.02	20240102	61000	-13.44	20230425	41500	27.23	20230316	0.86	N	047810	5000	4873 억		27601564	N	N	425	N	00	N
23	20240117	150513	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53000	-900	5	-1.67	29188611500	551617	183.92	53900	54000	52300	70000	37800	53900	52914.61	28.32	0	9119	54900	54400	53800	53300	52700	54650	53550	4874	16100	5000	40960	100	1	97475107	51662	43.62	3.62	12	0.57	1215.00	14648.00	61000	20230425	-13.11	41500	20230316	27.71	56400	-6.03	20240105	49800	6.43	20240102	61000	-13.11	20230425	41500	27.71	20230316	0.86	N	047810	5000	4873 억		27601564	N	N	74	N	00	N
24	20240117	140511	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52900	-1000	5	-1.86	25586717500	483670	161.26	53900	54000	52300	70000	37800	53900	52901.17	28.32	0	8620	54900	54400	53800	53300	52700	54650	53550	4874	16100	5000	40960	100	1	97475107	51564	43.54	3.61	12	0.50	1215.00	14648.00	61000	20230425	-13.28	41500	20230316	27.47	56400	-6.21	20240105	49800	6.22	20240102	61000	-13.28	20230425	41500	27.47	20230316	0.86	N	047810	5000	4873 억		27601564	N	N	74	N	00	N
25	20240117	130513	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52400	-1500	5	-2.78	21968684000	414763	138.29	53900	54000	52300	70000	37800	53900	52966.81	28.32	0	7793	54900	54400	53800	53300	52700	54650	53550	4874	16100	5000	40960	100	1	97475107	51077	43.13	3.58	12	0.43	1215.00	14648.00	61000	20230425	-14.10	41500	20230316	26.27	56400	-7.09	20240105	49800	5.22	20240102	61000	-14.10	20230425	41500	26.27	20230316	0.86	N	047810	5000	4873 억		27601564	N	N	74	N	00	N
26	20240117	120513	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53000	-900	5	-1.67	18324199100	345515	115.20	53900	54000	52500	70000	37800	53900	53034.43	28.32	0	24803	54900	54400	53800	53300	52700	54650	53550	4874	16100	5000	40960	100	1	97475107	51662	43.62	3.62	12	0.35	1215.00	14648.00	61000	20230425	-13.11	41500	20230316	27.71	56400	-6.03	20240105	49800	6.43	20240102	61000	-13.11	20230425	41500	27.71	20230316	0.86	N	047810	5000	4873 억		27601564	N	N	74	N	00	N
27	20240117	110513	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53200	-700	5	-1.30	15780913600	297480	99.19	53900	54000	52500	70000	37800	53900	53048.62	28.32	0	20247	54900	54400	53800	53300	52700	54650	53550	4874	16100	5000	40960	100	1	97475107	51857	43.79	3.63	12	0.31	1215.00	14648.00	61000	20230425	-12.79	41500	20230316	28.19	56400	-5.67	20240105	49800	6.83	20240102	61000	-12.79	20230425	41500	28.19	20230316	0.86	N	047810	5000	4873 억		27601564	N	N	74	N	00	N
28	20240117	100510	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53000	-900	5	-1.67	12096678200	228178	76.08	53900	54000	52500	70000	37800	53900	53014.18	28.32	0	6495	54900	54400	53800	53300	52700	54650	53550	4874	16100	5000	40960	100	1	97475107	51662	43.62	3.62	12	0.23	1215.00	14648.00	61000	20230425	-13.11	41500	20230316	27.71	56400	-6.03	20240105	49800	6.43	20240102	61000	-13.11	20230425	41500	27.71	20230316	0.86	N	047810	5000	4873 억		27601564	N	N	74	N	00	N
29	20240117	090512	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53500	-400	5	-0.74	1656238300	30866	10.29	53900	54000	53400	70000	37800	53900	53658.90	28.32	0	-12880	54900	54400	53800	53300	52700	54650	53550	4874	16100	5000	40960	100	1	97475107	52149	44.03	3.65	12	0.03	1215.00	14648.00	61000	20230425	-12.30	41500	20230316	28.92	56400	-5.14	20240105	49800	7.43	20240102	61000	-12.30	20230425	41500	28.92	20230316	0.86	N	047810	5000	4873 억		27601564	N	N	74	N	00	N
30	20240116	160511	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53900	-400	5	-0.74	15983033000	296702	77.59	53800	54300	53200	70500	38100	54300	53868.69	28.26	0	48359	55766	55032	54266	53532	52766	54650	53150	4874	16200	5000	41260	100	1	97475107	52539	44.36	3.68	12	0.30	1215.00	14648.00	61000	20230425	-11.64	41500	20230316	29.88	56400	-4.43	20240105	49800	8.23	20240102	61000	-11.64	20230425	41500	29.88	20230316	0.86	N	047810	5000	4873 억		27548536	N	N	74	N	00	N
31	20240116	150510	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54000	-300	5	-0.55	14271350000	264948	69.28	53800	54300	53200	70500	38100	54300	53864.70	28.26	0	41483	55766	55032	54266	53532	52766	54650	53150	4874	16200	5000	41260	100	1	97475107	52637	44.44	3.69	12	0.27	1215.00	14648.00	61000	20230425	-11.48	41500	20230316	30.12	56400	-4.26	20240105	49800	8.43	20240102	61000	-11.48	20230425	41500	30.12	20230316	0.86	N	047810	5000	4873 억		27548536	N	N	727	N	00	N
32	20240116	140512	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54200	-100	5	-0.18	11813077300	219465	57.39	53800	54300	53200	70500	38100	54300	53826.68	28.26	0	30672	55766	55032	54266	53532	52766	54650	53150	4874	16200	5000	41260	100	1	97475107	52832	44.61	3.70	12	0.23	1215.00	14648.00	61000	20230425	-11.15	41500	20230316	30.60	56400	-3.90	20240105	49800	8.84	20240102	61000	-11.15	20230425	41500	30.60	20230316	0.86	N	047810	5000	4873 억		27548536	N	N	727	N	00	N
33	20240116	130511	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54100	-200	5	-0.37	9833958100	182907	47.83	53800	54300	53200	70500	38100	54300	53764.76	28.26	0	23123	55766	55032	54266	53532	52766	54650	53150	4874	16200	5000	41260	100	1	97475107	52734	44.53	3.69	12	0.19	1215.00	14648.00	61000	20230425	-11.31	41500	20230316	30.36	56400	-4.08	20240105	49800	8.63	20240102	61000	-11.31	20230425	41500	30.36	20230316	0.86	N	047810	5000	4873 억		27548536	N	N	727	N	00	N
34	20240116	120510	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54000	-300	5	-0.55	8816890400	164077	42.91	53800	54300	53200	70500	38100	54300	53736.26	28.26	0	19332	55766	55032	54266	53532	52766	54650	53150	4874	16200	5000	41260	100	1	97475107	52637	44.44	3.69	12	0.17	1215.00	14648.00	61000	20230425	-11.48	41500	20230316	30.12	56400	-4.26	20240105	49800	8.43	20240102	61000	-11.48	20230425	41500	30.12	20230316	0.86	N	047810	5000	4873 억		27548536	N	N	727	N	00	N
35	20240116	110509	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53900	-400	5	-0.74	7386182400	137597	35.98	53800	54300	53200	70500	38100	54300	53679.77	28.26	0	11026	55766	55032	54266	53532	52766	54650	53150	4874	16200	5000	41260	100	1	97475107	52539	44.36	3.68	12	0.14	1215.00	14648.00	61000	20230425	-11.64	41500	20230316	29.88	56400	-4.43	20240105	49800	8.23	20240102	61000	-11.64	20230425	41500	29.88	20230316	0.86	N	047810	5000	4873 억		27548536	N	N	727	N	00	N
36	20240116	100510	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53300	-1000	5	-1.84	5195337500	96718	25.29	53800	54300	53300	70500	38100	54300	53716.27	28.26	0	-941	55766	55032	54266	53532	52766	54650	53150	4874	16200	5000	41260	100	1	97475107	51954	43.87	3.64	12	0.10	1215.00	14648.00	61000	20230425	-12.62	41500	20230316	28.43	56400	-5.50	20240105	49800	7.03	20240102	61000	-12.62	20230425	41500	28.43	20230316	0.86	N	047810	5000	4873 억		27548536	N	N	727	N	00	N
37	20240116	090508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53900	-400	5	-0.74	689005500	12776	3.34	53800	54200	53800	70500	38100	54300	53929.32	28.26	0	-2408	55766	55032	54266	53532	52766	54650	53150	4874	16200	5000	41260	100	1	97475107	52539	44.36	3.68	12	0.01	1215.00	14648.00	61000	20230425	-11.64	41500	20230316	29.88	56400	-4.43	20240105	49800	8.23	20240102	61000	-11.64	20230425	41500	29.88	20230316	0.86	N	047810	5000	4873 억		27548536	N	N	727	N	00	N
38	20240115	160508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54300	-200	5	-0.37	20609642500	380826	62.26	55000	55000	53500	70800	38200	54500	54117.89	28.21	-7117	43412	56900	55700	54800	53600	52700	56300	54200	4874	16300	5000	41420	100	1	97475107	52929	44.69	3.71	12	0.39	1215.00	14648.00	61000	20230425	-10.98	41500	20230316	30.84	56400	-3.72	20240105	49800	9.04	20240102	61000	-10.98	20230425	41500	30.84	20230316	0.85	N	047810	5000	4873 억		27498954	N	N	727	N	00	N
39	20240115	150510	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54200	-300	5	-0.55	18672746600	345106	56.42	55000	55000	53500	70800	38200	54500	54107.27	28.21	-7117	34486	56900	55700	54800	53600	52700	56300	54200	4874	16300	5000	41420	100	1	97475107	52832	44.61	3.70	12	0.35	1215.00	14648.00	61000	20230425	-11.15	41500	20230316	30.60	56400	-3.90	20240105	49800	8.84	20240102	61000	-11.15	20230425	41500	30.60	20230316	0.85	N	047810	5000	4873 억		27498954	N	N	425	N	00	N
40	20240115	140510	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54200	-300	5	-0.55	16150801300	298633	48.82	55000	55000	53500	70800	38200	54500	54082.43	28.21	-7117	26537	56900	55700	54800	53600	52700	56300	54200	4874	16300	5000	41420	100	1	97475107	52832	44.61	3.70	12	0.31	1215.00	14648.00	61000	20230425	-11.15	41500	20230316	30.60	56400	-3.90	20240105	49800	8.84	20240102	61000	-11.15	20230425	41500	30.60	20230316	0.85	N	047810	5000	4873 억		27498954	N	N	425	N	00	N
41	20240115	130508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53700	-800	5	-1.47	12761408600	235859	38.56	55000	55000	53500	70800	38200	54500	54106.08	28.21	-7117	2943	56900	55700	54800	53600	52700	56300	54200	4874	16300	5000	41420	100	1	97475107	52344	44.20	3.67	12	0.24	1215.00	14648.00	61000	20230425	-11.97	41500	20230316	29.40	56400	-4.79	20240105	49800	7.83	20240102	61000	-11.97	20230425	41500	29.40	20230316	0.85	N	047810	5000	4873 억		27498954	N	N	425	N	00	N
42	20240115	120508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53900	-600	5	-1.10	11072619600	204392	33.42	55000	55000	53600	70800	38200	54500	54173.44	28.21	-7117	-353	56900	55700	54800	53600	52700	56300	54200	4874	16300	5000	41420	100	1	97475107	52539	44.36	3.68	12	0.21	1215.00	14648.00	61000	20230425	-11.64	41500	20230316	29.88	56400	-4.43	20240105	49800	8.23	20240102	61000	-11.64	20230425	41500	29.88	20230316	0.85	N	047810	5000	4873 억		27498954	N	N	425	N	00	N
43	20240115	110508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53800	-700	5	-1.28	9658032800	178117	29.12	55000	55000	53600	70800	38200	54500	54222.96	28.21	-7117	-4799	56900	55700	54800	53600	52700	56300	54200	4874	16300	5000	41420	100	1	97475107	52442	44.28	3.67	12	0.18	1215.00	14648.00	61000	20230425	-11.80	41500	20230316	29.64	56400	-4.61	20240105	49800	8.03	20240102	61000	-11.80	20230425	41500	29.64	20230316	0.85	N	047810	5000	4873 억		27498954	N	N	425	N	00	N
44	20240115	100507	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54200	-300	5	-0.55	5502256400	101036	16.52	55000	55000	54100	70800	38200	54500	54458.37	28.21	-7117	-4447	56900	55700	54800	53600	52700	56300	54200	4874	16300	5000	41420	100	1	97475107	52832	44.61	3.70	12	0.10	1215.00	14648.00	61000	20230425	-11.15	41500	20230316	30.60	56400	-3.90	20240105	49800	8.84	20240102	61000	-11.15	20230425	41500	30.60	20230316	0.85	N	047810	5000	4873 억		27498954	N	N	425	N	00	N
45	20240115	090508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54900	400	2	0.73	1156658600	21082	3.45	55000	55000	54600	70800	38200	54500	54864.83	28.21	-7117	-1843	56900	55700	54800	53600	52700	56300	54200	4874	16300	5000	41420	100	1	97475107	53514	45.19	3.75	12	0.02	1215.00	14648.00	61000	20230425	-10.00	41500	20230316	32.29	56400	-2.66	20240105	49800	10.24	20240102	61000	-10.00	20230425	41500	32.29	20230316	0.85	N	047810	5000	4873 억		27498954	N	N	425	N	00	N
46	20240112	160505	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54500	400	2	0.74	33367289300	608521	96.70	54300	56000	53900	70300	37900	54100	54833.93	28.18	6082	-10786	56100	55100	54600	53600	53100	54850	53350	4874	16200	5000	41110	100	1	97475107	53124	44.86	3.72	12	0.62	1215.00	14648.00	61000	20230425	-10.66	41500	20230316	31.33	56400	-3.37	20240105	49800	9.44	20240102	61000	-10.66	20230425	41500	31.33	20230316	0.83	N	047810	5000	4873 억		27469767	N	N	425	N	00	N
47	20240112	150507	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54400	300	2	0.55	31279119300	570152	90.60	54300	56000	53900	70300	37900	54100	54861.12	28.18	6082	-12024	56100	55100	54600	53600	53100	54850	53350	4874	16200	5000	41110	100	1	97475107	53026	44.77	3.71	12	0.58	1215.00	14648.00	61000	20230425	-10.82	41500	20230316	31.08	56400	-3.55	20240105	49800	9.24	20240102	61000	-10.82	20230425	41500	31.08	20230316	0.83	N	047810	5000	4873 억		27469767	N	N	4706	N	00	N
48	20240112	140507	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54200	100	2	0.18	29114508800	530299	84.27	54300	56000	53900	70300	37900	54100	54902.18	28.18	6082	-19226	56100	55100	54600	53600	53100	54850	53350	4874	16200	5000	41110	100	1	97475107	52832	44.61	3.70	12	0.54	1215.00	14648.00	61000	20230425	-11.15	41500	20230316	30.60	56400	-3.90	20240105	49800	8.84	20240102	61000	-11.15	20230425	41500	30.60	20230316	0.83	N	047810	5000	4873 억		27469767	N	N	4706	N	00	N
49	20240112	130505	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54200	100	2	0.18	26811695200	487845	77.52	54300	56000	53900	70300	37900	54100	54959.59	28.18	6082	-27611	56100	55100	54600	53600	53100	54850	53350	4874	16200	5000	41110	100	1	97475107	52832	44.61	3.70	12	0.50	1215.00	14648.00	61000	20230425	-11.15	41500	20230316	30.60	56400	-3.90	20240105	49800	8.84	20240102	61000	-11.15	20230425	41500	30.60	20230316	0.83	N	047810	5000	4873 억		27469767	N	N	4706	N	00	N
50	20240112	120507	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54100	0	3	0.00	23905376700	434100	68.98	54300	56000	54100	70300	37900	54100	55069.00	28.18	6082	-30862	56100	55100	54600	53600	53100	54850	53350	4874	16200	5000	41110	100	1	97475107	52734	44.53	3.69	12	0.45	1215.00	14648.00	61000	20230425	-11.31	41500	20230316	30.36	56400	-4.08	20240105	49800	8.63	20240102	61000	-11.31	20230425	41500	30.36	20230316	0.83	N	047810	5000	4873 억		27469767	N	N	4706	N	00	N
51	20240112	110505	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54500	400	2	0.74	21588522800	391404	62.20	54300	56000	54300	70300	37900	54100	55156.83	28.18	6082	-25519	56100	55100	54600	53600	53100	54850	53350	4874	16200	5000	41110	100	1	97475107	53124	44.86	3.72	12	0.40	1215.00	14648.00	61000	20230425	-10.66	41500	20230316	31.33	56400	-3.37	20240105	49800	9.44	20240102	61000	-10.66	20230425	41500	31.33	20230316	0.83	N	047810	5000	4873 억		27469767	N	N	4706	N	00	N
52	20240112	100505	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54600	500	2	0.92	18672698100	337872	53.69	54300	56000	54300	70300	37900	54100	55265.86	28.18	6082	-23761	56100	55100	54600	53600	53100	54850	53350	4874	16200	5000	41110	100	1	97475107	53221	44.94	3.73	12	0.35	1215.00	14648.00	61000	20230425	-10.49	41500	20230316	31.57	56400	-3.19	20240105	49800	9.64	20240102	61000	-10.49	20230425	41500	31.57	20230316	0.83	N	047810	5000	4873 억		27469767	N	N	4706	N	00	N
53	20240112	090505	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55400	1300	2	2.40	3375530000	61173	9.72	54300	55600	54300	70300	37900	54100	55181.42	28.18	6082	9127	56100	55100	54600	53600	53100	54850	53350	4874	16200	5000	41110	100	1	97475107	54001	45.60	3.78	12	0.06	1215.00	14648.00	61000	20230425	-9.18	41500	20230316	33.49	56400	-1.77	20240105	49800	11.24	20240102	61000	-9.18	20230425	41500	33.49	20230316	0.83	N	047810	5000	4873 억		27469767	N	N	4706	N	00	N
54	20240111	160503	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54100	-1100	5	-1.99	34010745600	622008	80.35	55200	55600	54100	71700	38700	55200	54682.97	28.04	-35554	49479	56466	55832	55166	54532	53866	56150	54850	4874	16500	5000	41950	100	1	97475107	52734	44.53	3.69	12	0.64	1215.00	14648.00	61000	20230425	-11.31	41500	20230316	30.36	56400	-4.08	20240105	49800	8.63	20240102	61000	-11.31	20230425	41500	30.36	20230316	0.84	N	047810	5000	4873 억		27332172	N	N	4706	N	00	N
55	20240111	150506	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54700	-500	5	-0.91	28428923900	519144	67.06	55200	55600	54200	71700	38700	55200	54760.15	28.04	-35554	47527	56466	55832	55166	54532	53866	56150	54850	4874	16500	5000	41950	100	1	97475107	53319	45.02	3.73	12	0.53	1215.00	14648.00	61000	20230425	-10.33	41500	20230316	31.81	56400	-3.01	20240105	49800	9.84	20240102	61000	-10.33	20230425	41500	31.81	20230316	0.84	N	047810	5000	4873 억		27332172	N	N	645	N	00	N
56	20240111	140505	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54400	-800	5	-1.45	25221496900	460309	59.46	55200	55600	54200	71700	38700	55200	54791.48	28.04	-35554	22369	56466	55832	55166	54532	53866	56150	54850	4874	16500	5000	41950	100	1	97475107	53026	44.77	3.71	12	0.47	1215.00	14648.00	61000	20230425	-10.82	41500	20230316	31.08	56400	-3.55	20240105	49800	9.24	20240102	61000	-10.82	20230425	41500	31.08	20230316	0.84	N	047810	5000	4873 억		27332172	N	N	645	N	00	N
57	20240111	130503	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54600	-600	5	-1.09	22982725200	419174	54.15	55200	55600	54200	71700	38700	55200	54827.55	28.04	-35554	14393	56466	55832	55166	54532	53866	56150	54850	4874	16500	5000	41950	100	1	97475107	53221	44.94	3.73	12	0.43	1215.00	14648.00	61000	20230425	-10.49	41500	20230316	31.57	56400	-3.19	20240105	49800	9.64	20240102	61000	-10.49	20230425	41500	31.57	20230316	0.84	N	047810	5000	4873 억		27332172	N	N	645	N	00	N
58	20240111	120504	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54500	-700	5	-1.27	20127977600	366707	47.37	55200	55600	54200	71700	38700	55200	54887.43	28.04	-35554	5032	56466	55832	55166	54532	53866	56150	54850	4874	16500	5000	41950	100	1	97475107	53124	44.86	3.72	12	0.38	1215.00	14648.00	61000	20230425	-10.66	41500	20230316	31.33	56400	-3.37	20240105	49800	9.44	20240102	61000	-10.66	20230425	41500	31.33	20230316	0.84	N	047810	5000	4873 억		27332172	N	N	645	N	00	N
59	20240111	110506	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54500	-700	5	-1.27	17229061300	313472	40.49	55200	55600	54300	71700	38700	55200	54961.14	28.04	-35554	-4679	56466	55832	55166	54532	53866	56150	54850	4874	16500	5000	41950	100	1	97475107	53124	44.86	3.72	12	0.32	1215.00	14648.00	61000	20230425	-10.66	41500	20230316	31.33	56400	-3.37	20240105	49800	9.44	20240102	61000	-10.66	20230425	41500	31.33	20230316	0.84	N	047810	5000	4873 억		27332172	N	N	645	N	00	N
60	20240111	100505	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54700	-500	5	-0.91	13004273900	235993	30.48	55200	55600	54500	71700	38700	55200	55104.01	28.04	-35554	-11689	56466	55832	55166	54532	53866	56150	54850	4874	16500	5000	41950	100	1	97475107	53319	45.02	3.73	12	0.24	1215.00	14648.00	61000	20230425	-10.33	41500	20230316	31.81	56400	-3.01	20240105	49800	9.84	20240102	61000	-10.33	20230425	41500	31.81	20230316	0.84	N	047810	5000	4873 억		27332172	N	N	645	N	00	N
61	20240111	090503	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54900	-300	5	-0.54	2259178400	41191	5.32	55200	55300	54500	71700	38700	55200	54835.90	28.04	-35554	6527	56466	55832	55166	54532	53866	56150	54850	4874	16500	5000	41950	100	1	97475107	53514	45.19	3.75	12	0.04	1215.00	14648.00	61000	20230425	-10.00	41500	20230316	32.29	56400	-2.66	20240105	49800	10.24	20240102	61000	-10.00	20230425	41500	32.29	20230316	0.84	N	047810	5000	4873 억		27332172	N	N	645	N	00	N
62	20240110	160502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55200	900	2	1.66	42540058500	769687	150.02	54800	55800	54500	70500	38100	54300	55269.63	28.00	-4977	74100	55433	54866	54133	53566	52833	55150	53850	4874	16200	5000	41260	100	1	97475107	53806	45.43	3.77	12	0.79	1215.00	14648.00	61000	20230425	-9.51	41500	20230316	33.01	56400	-2.13	20240105	49800	10.84	20240102	61000	-9.51	20230425	41500	33.01	20230316	0.86	N	047810	5000	4873 억		27294151	N	N	645	N	00	N
63	20240110	150503	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55000	700	2	1.29	40187737100	727014	141.70	54800	55800	54500	70500	38100	54300	55277.91	28.00	-4977	64619	55433	54866	54133	53566	52833	55150	53850	4874	16200	5000	41260	100	1	97475107	53611	45.27	3.75	12	0.75	1215.00	14648.00	61000	20230425	-9.84	41500	20230316	32.53	56400	-2.48	20240105	49800	10.44	20240102	61000	-9.84	20230425	41500	32.53	20230316	0.86	N	047810	5000	4873 억		27294151	N	N	21	N	00	N
64	20240110	140504	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55400	1100	2	2.03	35890389700	649238	126.54	54800	55800	54500	70500	38100	54300	55280.91	28.00	-4977	66699	55433	54866	54133	53566	52833	55150	53850	4874	16200	5000	41260	100	1	97475107	54001	45.60	3.78	12	0.67	1215.00	14648.00	61000	20230425	-9.18	41500	20230316	33.49	56400	-1.77	20240105	49800	11.24	20240102	61000	-9.18	20230425	41500	33.49	20230316	0.86	N	047810	5000	4873 억		27294151	N	N	21	N	00	N
65	20240110	130503	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55600	1300	2	2.39	30848514100	558491	108.85	54800	55800	54500	70500	38100	54300	55235.61	28.00	-4977	70548	55433	54866	54133	53566	52833	55150	53850	4874	16200	5000	41260	100	1	97475107	54196	45.76	3.80	12	0.57	1215.00	14648.00	61000	20230425	-8.85	41500	20230316	33.98	56400	-1.42	20240105	49800	11.65	20240102	61000	-8.85	20230425	41500	33.98	20230316	0.86	N	047810	5000	4873 억		27294151	N	N	21	N	00	N
66	20240110	120504	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55100	800	2	1.47	21226274000	385115	75.06	54800	55600	54500	70500	38100	54300	55116.89	28.00	-4977	6436	55433	54866	54133	53566	52833	55150	53850	4874	16200	5000	41260	100	1	97475107	53709	45.35	3.76	12	0.40	1215.00	14648.00	61000	20230425	-9.67	41500	20230316	32.77	56400	-2.30	20240105	49800	10.64	20240102	61000	-9.67	20230425	41500	32.77	20230316	0.86	N	047810	5000	4873 억		27294151	N	N	21	N	00	N
67	20240110	110503	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55200	900	2	1.66	18203913800	330156	64.35	54800	55600	54500	70500	38100	54300	55137.51	28.00	-4977	-3686	55433	54866	54133	53566	52833	55150	53850	4874	16200	5000	41260	100	1	97475107	53806	45.43	3.77	12	0.34	1215.00	14648.00	61000	20230425	-9.51	41500	20230316	33.01	56400	-2.13	20240105	49800	10.84	20240102	61000	-9.51	20230425	41500	33.01	20230316	0.86	N	047810	5000	4873 억		27294151	N	N	21	N	00	N
68	20240110	100502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54900	600	2	1.10	14937497800	270951	52.81	54800	55600	54500	70500	38100	54300	55130.13	28.00	-4977	-5066	55433	54866	54133	53566	52833	55150	53850	4874	16200	5000	41260	100	1	97475107	53514	45.19	3.75	12	0.28	1215.00	14648.00	61000	20230425	-10.00	41500	20230316	32.29	56400	-2.66	20240105	49800	10.24	20240102	61000	-10.00	20230425	41500	32.29	20230316	0.86	N	047810	5000	4873 억		27294151	N	N	21	N	00	N
69	20240110	090502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55000	700	2	1.29	1807439100	32939	6.42	54800	55100	54500	70500	38100	54300	54873.71	28.00	-4977	3577	55433	54866	54133	53566	52833	55150	53850	4874	16200	5000	41260	100	1	97475107	53611	45.27	3.75	12	0.03	1215.00	14648.00	61000	20230425	-9.84	41500	20230316	32.53	56400	-2.48	20240105	49800	10.44	20240102	61000	-9.84	20230425	41500	32.53	20230316	0.86	N	047810	5000	4873 억		27294151	N	N	21	N	00	N
70	20240109	160501	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54300	700	2	1.31	27422747900	506391	90.20	54100	54700	53400	69600	37600	53600	54153.50	28.07	-1816	-30110	55800	54700	53900	52800	52000	54300	52400	4874	16000	5000	40730	100	1	97475107	52929	44.69	3.71	12	0.52	1215.00	14648.00	61000	20230425	-10.98	41500	20230316	30.84	56400	-3.72	20240105	49800	9.04	20240102	61000	-10.98	20230425	41500	30.84	20230316	0.88	N	047810	5000	4873 억		27358890	N	N	21	N	00	N
71	20240109	150502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54300	700	2	1.31	25105893600	463732	82.60	54100	54700	53400	69600	37600	53600	54139.33	28.07	-1816	-27201	55800	54700	53900	52800	52000	54300	52400	4874	16000	5000	40730	100	1	97475107	52929	44.69	3.71	12	0.48	1215.00	14648.00	61000	20230425	-10.98	41500	20230316	30.84	56400	-3.72	20240105	49800	9.04	20240102	61000	-10.98	20230425	41500	30.84	20230316	0.88	N	047810	5000	4873 억		27358890	N	N	0	N	00	N
72	20240109	140502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54100	500	2	0.93	19536080600	361233	64.34	54100	54700	53400	69600	37600	53600	54082.27	28.07	-1816	-17571	55800	54700	53900	52800	52000	54300	52400	4874	16000	5000	40730	100	1	97475107	52734	44.53	3.69	12	0.37	1215.00	14648.00	61000	20230425	-11.31	41500	20230316	30.36	56400	-4.08	20240105	49800	8.63	20240102	61000	-11.31	20230425	41500	30.36	20230316	0.88	N	047810	5000	4873 억		27358890	N	N	0	N	00	N
73	20240109	130501	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53900	300	2	0.56	17352278600	320818	57.15	54100	54700	53400	69600	37600	53600	54088.30	28.07	-1816	-22342	55800	54700	53900	52800	52000	54300	52400	4874	16000	5000	40730	100	1	97475107	52539	44.36	3.68	12	0.33	1215.00	14648.00	61000	20230425	-11.64	41500	20230316	29.88	56400	-4.43	20240105	49800	8.23	20240102	61000	-11.64	20230425	41500	29.88	20230316	0.88	N	047810	5000	4873 억		27358890	N	N	0	N	00	N
74	20240109	120506	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54200	600	2	1.12	14544870600	268831	47.89	54100	54700	53400	69600	37600	53600	54105.00	28.07	-1816	-24142	55800	54700	53900	52800	52000	54300	52400	4874	16000	5000	40730	100	1	97475107	52832	44.61	3.70	12	0.28	1215.00	14648.00	61000	20230425	-11.15	41500	20230316	30.60	56400	-3.90	20240105	49800	8.84	20240102	61000	-11.15	20230425	41500	30.60	20230316	0.88	N	047810	5000	4873 억		27358890	N	N	0	N	00	N
75	20240109	110502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54200	600	2	1.12	12878672900	238105	42.41	54100	54700	53400	69600	37600	53600	54089.14	28.07	-1816	-22315	55800	54700	53900	52800	52000	54300	52400	4874	16000	5000	40730	100	1	97475107	52832	44.61	3.70	12	0.24	1215.00	14648.00	61000	20230425	-11.15	41500	20230316	30.60	56400	-3.90	20240105	49800	8.84	20240102	61000	-11.15	20230425	41500	30.60	20230316	0.88	N	047810	5000	4873 억		27358890	N	N	0	N	00	N
76	20240109	100502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54000	400	2	0.75	6790325000	126187	22.48	54100	54200	53400	69600	37600	53600	53812.37	28.07	-1816	-6447	55800	54700	53900	52800	52000	54300	52400	4874	16000	5000	40730	100	1	97475107	52637	44.44	3.69	12	0.13	1215.00	14648.00	61000	20230425	-11.48	41500	20230316	30.12	56400	-4.26	20240105	49800	8.43	20240102	61000	-11.48	20230425	41500	30.12	20230316	0.88	N	047810	5000	4873 억		27358890	N	N	0	N	00	N
77	20240109	090501	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53700	100	2	0.19	1821791500	33820	6.02	54100	54200	53400	69600	37600	53600	53870.93	28.07	-1816	-9135	55800	54700	53900	52800	52000	54300	52400	4874	16000	5000	40730	100	1	97475107	52344	44.20	3.67	12	0.03	1215.00	14648.00	61000	20230425	-11.97	41500	20230316	29.40	56400	-4.79	20240105	49800	7.83	20240102	61000	-11.97	20230425	41500	29.40	20230316	0.88	N	047810	5000	4873 억		27358890	N	N	0	N	00	N
78	20240108	160501	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53600	-700	5	-1.29	29900455700	557582	59.18	54900	55000	53100	70500	38100	54300	53625.25	28.05	-664	64362	57566	55932	54766	53132	51966	55350	52550	4874	16200	5000	41260	100	1	97475107	52247	44.12	3.66	12	0.57	1215.00	14648.00	61000	20230425	-12.13	41500	20230316	29.16	56400	-4.96	20240105	49800	7.63	20240102	61000	-12.13	20230425	41500	29.16	20230316	0.86	N	047810	5000	4873 억		27344421	N	N	515	N	00	N
79	20240108	150502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53700	-600	5	-1.10	27493197800	512739	54.42	54900	55000	53100	70500	38100	54300	53620.23	28.05	-664	56785	57566	55932	54766	53132	51966	55350	52550	4874	16200	5000	41260	100	1	97475107	52344	44.20	3.67	12	0.53	1215.00	14648.00	61000	20230425	-11.97	41500	20230316	29.40	56400	-4.79	20240105	49800	7.83	20240102	61000	-11.97	20230425	41500	29.40	20230316	0.86	N	047810	5000	4873 억		27344421	N	N	515	N	00	N
80	20240108	140502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53800	-500	5	-0.92	23426478100	436963	46.38	54900	55000	53100	70500	38100	54300	53612.00	28.05	-664	42336	57566	55932	54766	53132	51966	55350	52550	4874	16200	5000	41260	100	1	97475107	52442	44.28	3.67	12	0.45	1215.00	14648.00	61000	20230425	-11.80	41500	20230316	29.64	56400	-4.61	20240105	49800	8.03	20240102	61000	-11.80	20230425	41500	29.64	20230316	0.86	N	047810	5000	4873 억		27344421	N	N	515	N	00	N
81	20240108	130501	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53800	-500	5	-0.92	21318779700	397774	42.22	54900	55000	53100	70500	38100	54300	53595.17	28.05	-664	30366	57566	55932	54766	53132	51966	55350	52550	4874	16200	5000	41260	100	1	97475107	52442	44.28	3.67	12	0.41	1215.00	14648.00	61000	20230425	-11.80	41500	20230316	29.64	56400	-4.61	20240105	49800	8.03	20240102	61000	-11.80	20230425	41500	29.64	20230316	0.86	N	047810	5000	4873 억		27344421	N	N	515	N	00	N
82	20240108	120502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53600	-700	5	-1.29	19576317500	365382	38.78	54900	55000	53100	70500	38100	54300	53577.63	28.05	-664	27645	57566	55932	54766	53132	51966	55350	52550	4874	16200	5000	41260	100	1	97475107	52247	44.12	3.66	12	0.37	1215.00	14648.00	61000	20230425	-12.13	41500	20230316	29.16	56400	-4.96	20240105	49800	7.63	20240102	61000	-12.13	20230425	41500	29.16	20230316	0.86	N	047810	5000	4873 억		27344421	N	N	515	N	00	N
83	20240108	110503	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53400	-900	5	-1.66	17311002000	323141	34.30	54900	55000	53100	70500	38100	54300	53571.00	28.05	-664	14454	57566	55932	54766	53132	51966	55350	52550	4874	16200	5000	41260	100	1	97475107	52052	43.95	3.65	12	0.33	1215.00	14648.00	61000	20230425	-12.46	41500	20230316	28.67	56400	-5.32	20240105	49800	7.23	20240102	61000	-12.46	20230425	41500	28.67	20230316	0.86	N	047810	5000	4873 억		27344421	N	N	515	N	00	N
84	20240108	100503	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53500	-800	5	-1.47	11490763000	214094	22.72	54900	55000	53200	70500	38100	54300	53671.51	28.05	-664	3928	57566	55932	54766	53132	51966	55350	52550	4874	16200	5000	41260	100	1	97475107	52149	44.03	3.65	12	0.22	1215.00	14648.00	61000	20230425	-12.30	41500	20230316	28.92	56400	-5.14	20240105	49800	7.43	20240102	61000	-12.30	20230425	41500	28.92	20230316	0.86	N	047810	5000	4873 억		27344421	N	N	515	N	00	N
85	20240108	090501	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53700	-600	5	-1.10	2652845200	48860	5.19	54900	55000	53600	70500	38100	54300	54294.82	28.05	-664	-22242	57566	55932	54766	53132	51966	55350	52550	4874	16200	5000	41260	100	1	97475107	52344	44.20	3.67	12	0.05	1215.00	14648.00	61000	20230425	-11.97	41500	20230316	29.40	56400	-4.79	20240105	49800	7.83	20240102	61000	-11.97	20230425	41500	29.40	20230316	0.86	N	047810	5000	4873 억		27344421	N	N	515	N	00	N
86	20240105	160501	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54300	0	3	0.00	51315029300	935844	87.54	54600	56400	53600	70500	38100	54300	54834.00	27.99	-14378	34511	57300	55800	54400	52900	51500	55750	52850	4874	16200	5000	41260	100	1	97475107	52929	44.69	3.71	12	0.96	1215.00	14648.00	61000	20230425	-10.98	41500	20230316	30.84	56400	-3.72	20240105	49800	9.04	20240102	61000	-10.98	20230425	41500	30.84	20230316	0.85	N	047810	5000	4873 억		27280724	N	N	515	N	00	N
87	20240105	150502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54200	-100	5	-0.18	48811616400	889614	83.22	54600	56400	53600	70500	38100	54300	54869.04	27.99	-14378	24455	57300	55800	54400	52900	51500	55750	52850	4874	16200	5000	41260	100	1	97475107	52832	44.61	3.70	12	0.91	1215.00	14648.00	61000	20230425	-11.15	41500	20230316	30.60	56400	-3.90	20240105	49800	8.84	20240102	61000	-11.15	20230425	41500	30.60	20230316	0.85	N	047810	5000	4873 억		27280724	N	N	18	N	00	N
88	20240105	140459	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54300	0	3	0.00	44824673800	815911	76.33	54600	56400	53600	70500	38100	54300	54939.08	27.99	-14378	3723	57300	55800	54400	52900	51500	55750	52850	4874	16200	5000	41260	100	1	97475107	52929	44.69	3.71	12	0.84	1215.00	14648.00	61000	20230425	-10.98	41500	20230316	30.84	56400	-3.72	20240105	49800	9.04	20240102	61000	-10.98	20230425	41500	30.84	20230316	0.85	N	047810	5000	4873 억		27280724	N	N	18	N	00	N
89	20240105	130501	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54000	-300	5	-0.55	40614222000	738493	69.08	54600	56400	53600	70500	38100	54300	54997.15	27.99	-14378	-3136	57300	55800	54400	52900	51500	55750	52850	4874	16200	5000	41260	100	1	97475107	52637	44.44	3.69	12	0.76	1215.00	14648.00	61000	20230425	-11.48	41500	20230316	30.12	56400	-4.26	20240105	49800	8.43	20240102	61000	-11.48	20230425	41500	30.12	20230316	0.85	N	047810	5000	4873 억		27280724	N	N	18	N	00	N
90	20240105	120501	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54200	-100	5	-0.18	38263272200	695082	65.02	54600	56400	53600	70500	38100	54300	55049.80	27.99	-14378	3432	57300	55800	54400	52900	51500	55750	52850	4874	16200	5000	41260	100	1	97475107	52832	44.61	3.70	12	0.71	1215.00	14648.00	61000	20230425	-11.15	41500	20230316	30.60	56400	-3.90	20240105	49800	8.84	20240102	61000	-11.15	20230425	41500	30.60	20230316	0.85	N	047810	5000	4873 억		27280724	N	N	18	N	00	N
91	20240105	110459	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53900	-400	5	-0.74	35780313600	649171	60.73	54600	56400	53600	70500	38100	54300	55118.36	27.99	-14378	8397	57300	55800	54400	52900	51500	55750	52850	4874	16200	5000	41260	100	1	97475107	52539	44.36	3.68	12	0.67	1215.00	14648.00	61000	20230425	-11.64	41500	20230316	29.88	56400	-4.43	20240105	49800	8.23	20240102	61000	-11.64	20230425	41500	29.88	20230316	0.85	N	047810	5000	4873 억		27280724	N	N	18	N	00	N
92	20240105	100503	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55000	700	2	1.29	27729500600	501097	46.88	54600	56400	54000	70500	38100	54300	55339.95	27.99	-14378	-205	57300	55800	54400	52900	51500	55750	52850	4874	16200	5000	41260	100	1	97475107	53611	45.27	3.75	12	0.51	1215.00	14648.00	61000	20230425	-9.84	41500	20230316	32.53	56400	-2.48	20240105	49800	10.44	20240102	61000	-9.84	20230425	41500	32.53	20230316	0.85	N	047810	5000	4873 억		27280724	N	N	18	N	00	N
93	20240105	090500	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54400	100	2	0.18	1980963100	36467	3.41	54600	54600	54000	70500	38100	54300	54322.78	27.99	-14378	-9019	57300	55800	54400	52900	51500	55750	52850	4874	16200	5000	41260	100	1	97475107	53026	44.77	3.71	12	0.04	1215.00	14648.00	61000	20230425	-10.82	41500	20230316	31.08	55900	-2.68	20240104	49800	9.24	20240102	61000	-10.82	20230425	41500	31.08	20230316	0.85	N	047810	5000	4873 억		27280724	N	N	18	N	00	N
94	20240104	160458	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54300	-300	5	-0.55	57381568000	1058293	47.80	54300	55900	53000	70900	38300	54600	54219.84	27.91	-1666	59844	57466	56032	53566	52132	49666	56750	52850	4874	16300	5000	41490	100	1	97475107	52929	44.69	3.71	12	1.09	1215.00	14648.00	61000	20230425	-10.98	41500	20230316	30.84	55900	-2.86	20240104	49800	9.04	20240102	61000	-10.98	20230425	41500	30.84	20230316	0.86	N	047810	5000	4873 억		27206868	N	N	18	N	00	N
95	20240104	150459	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54100	-500	5	-0.92	53578891500	988241	44.63	54300	55900	53000	70900	38300	54600	54215.72	27.91	-1666	68137	57466	56032	53566	52132	49666	56750	52850	4874	16300	5000	41490	100	1	97475107	52734	44.53	3.69	12	1.01	1215.00	14648.00	61000	20230425	-11.31	41500	20230316	30.36	55900	-3.22	20240104	49800	8.63	20240102	61000	-11.31	20230425	41500	30.36	20230316	0.86	N	047810	5000	4873 억		27206868	N	N	1587	N	00	N
96	20240104	140459	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54000	-600	5	-1.10	49630427400	915279	41.34	54300	55900	53000	70900	38300	54600	54223.63	27.91	-1666	68738	57466	56032	53566	52132	49666	56750	52850	4874	16300	5000	41490	100	1	97475107	52637	44.44	3.69	12	0.94	1215.00	14648.00	61000	20230425	-11.48	41500	20230316	30.12	55900	-3.40	20240104	49800	8.43	20240102	61000	-11.48	20230425	41500	30.12	20230316	0.86	N	047810	5000	4873 억		27206868	N	N	1587	N	00	N
97	20240104	130459	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53300	-1300	5	-2.38	44790712400	825439	37.28	54300	55900	53000	70900	38300	54600	54262.16	27.91	-1666	62929	57466	56032	53566	52132	49666	56750	52850	4874	16300	5000	41490	100	1	97475107	51954	43.87	3.64	12	0.85	1215.00	14648.00	61000	20230425	-12.62	41500	20230316	28.43	55900	-4.65	20240104	49800	7.03	20240102	61000	-12.62	20230425	41500	28.43	20230316	0.86	N	047810	5000	4873 억		27206868	N	N	1587	N	00	N
98	20240104	120458	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53400	-1200	5	-2.20	41453756800	762856	34.45	54300	55900	53000	70900	38300	54600	54339.60	27.91	-1666	52780	57466	56032	53566	52132	49666	56750	52850	4874	16300	5000	41490	100	1	97475107	52052	43.95	3.65	12	0.78	1215.00	14648.00	61000	20230425	-12.46	41500	20230316	28.67	55900	-4.47	20240104	49800	7.23	20240102	61000	-12.46	20230425	41500	28.67	20230316	0.86	N	047810	5000	4873 억		27206868	N	N	1587	N	00	N
99	20240104	110458	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53300	-1300	5	-2.38	37083369900	680812	30.75	54300	55900	53200	70900	38300	54600	54468.98	27.91	-1666	48373	57466	56032	53566	52132	49666	56750	52850	4874	16300	5000	41490	100	1	97475107	51954	43.87	3.64	12	0.70	1215.00	14648.00	61000	20230425	-12.62	41500	20230316	28.43	55900	-4.65	20240104	49800	7.03	20240102	61000	-12.62	20230425	41500	28.43	20230316	0.86	N	047810	5000	4873 억		27206868	N	N	1587	N	00	N
100	20240104	100458	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53900	-700	5	-1.28	29008270400	529939	23.93	54300	55900	53800	70900	38300	54600	54739.36	27.91	-1666	47377	57466	56032	53566	52132	49666	56750	52850	4874	16300	5000	41490	100	1	97475107	52539	44.36	3.68	12	0.54	1215.00	14648.00	61000	20230425	-11.64	41500	20230316	29.88	55900	-3.58	20240104	49800	8.23	20240102	61000	-11.64	20230425	41500	29.88	20230316	0.86	N	047810	5000	4873 억		27206868	N	N	1587	N	00	N
101	20240104	090500	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	55400	800	2	1.47	6683007000	121825	5.50	54300	55500	54000	70900	38300	54600	54861.29	27.91	-1666	6840	57466	56032	53566	52132	49666	56750	52850	4874	16300	5000	41490	100	1	97475107	54001	45.60	3.78	12	0.12	1215.00	14648.00	61000	20230425	-9.18	41500	20230316	33.49	55500	-0.18	20240104	49800	11.24	20240102	61000	-9.18	20230425	41500	33.49	20230316	0.86	N	047810	5000	4873 억		27206868	N	N	1587	N	00	N
102	20240103	160457	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54600	3300	2	6.43	118413866200	2203427	417.03	51500	55000	51100	66600	36000	51300	53738.88	27.53	-684	366293	52966	52132	50966	50132	48966	52550	50550	4874	15300	5000	38980	100	1	97475107	53221	44.94	3.73	12	2.26	1215.00	14648.00	61000	20230425	-10.49	41500	20230316	31.57	55000	-0.73	20240103	49800	9.64	20240102	61000	-10.49	20230425	41500	31.57	20230316	0.86	N	047810	5000	4873 억		26830529	N	N	1587	N	00	N
103	20240103	150457	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54800	3500	2	6.82	112195847000	2089411	395.45	51500	55000	51100	66600	36000	51300	53697.57	27.53	-684	340238	52966	52132	50966	50132	48966	52550	50550	4874	15300	5000	38980	100	1	97475107	53416	45.10	3.74	12	2.14	1215.00	14648.00	61000	20230425	-10.16	41500	20230316	32.05	55000	-0.36	20240103	49800	10.04	20240102	61000	-10.16	20230425	41500	32.05	20230316	0.86	N	047810	5000	4873 억		26830529	N	N	491	N	00	N
104	20240103	140455	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54400	3100	2	6.04	96093423500	1794785	339.69	51500	54600	51100	66600	36000	51300	53540.58	27.53	-684	292830	52966	52132	50966	50132	48966	52550	50550	4874	15300	5000	38980	100	1	97475107	53026	44.77	3.71	12	1.84	1215.00	14648.00	61000	20230425	-10.82	41500	20230316	31.08	54600	-0.37	20240103	49800	9.24	20240102	61000	-10.82	20230425	41500	31.08	20230316	0.86	N	047810	5000	4873 억		26830529	N	N	491	N	00	N
105	20240103	130456	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54100	2800	2	5.46	82589063300	1546715	292.73	51500	54600	51100	66600	36000	51300	53396.68	27.53	-684	226093	52966	52132	50966	50132	48966	52550	50550	4874	15300	5000	38980	100	1	97475107	52734	44.53	3.69	12	1.59	1215.00	14648.00	61000	20230425	-11.31	41500	20230316	30.36	54600	-0.92	20240103	49800	8.63	20240102	61000	-11.31	20230425	41500	30.36	20230316	0.86	N	047810	5000	4873 억		26830529	N	N	491	N	00	N
106	20240103	120459	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53900	2600	2	5.07	73255448600	1374018	260.05	51500	54600	51100	66600	36000	51300	53315.03	27.53	-684	194297	52966	52132	50966	50132	48966	52550	50550	4874	15300	5000	38980	100	1	97475107	52539	44.36	3.68	12	1.41	1215.00	14648.00	61000	20230425	-11.64	41500	20230316	29.88	54600	-1.28	20240103	49800	8.23	20240102	61000	-11.64	20230425	41500	29.88	20230316	0.86	N	047810	5000	4873 억		26830529	N	N	491	N	00	N
107	20240103	110456	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53900	2600	2	5.07	52522834500	991633	187.68	51500	54200	51100	66600	36000	51300	52966.31	27.53	-684	179150	52966	52132	50966	50132	48966	52550	50550	4874	15300	5000	38980	100	1	97475107	52539	44.36	3.68	12	1.02	1215.00	14648.00	61000	20230425	-11.64	41500	20230316	29.88	54200	-0.55	20240103	49800	8.23	20240102	61000	-11.64	20230425	41500	29.88	20230316	0.86	N	047810	5000	4873 억		26830529	N	N	491	N	00	N
108	20240103	100456	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52800	1500	2	2.92	25703291500	490222	92.78	51500	53200	51100	66600	36000	51300	52432.36	27.53	-684	69938	52966	52132	50966	50132	48966	52550	50550	4874	15300	5000	38980	100	1	97475107	51467	43.46	3.60	12	0.50	1215.00	14648.00	61000	20230425	-13.44	41500	20230316	27.23	53200	-0.75	20240103	49800	6.02	20240102	61000	-13.44	20230425	41500	27.23	20230316	0.86	N	047810	5000	4873 억		26830529	N	N	491	N	00	N
109	20240103	090455	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51400	100	2	0.19	1291631400	25140	4.76	51500	51600	51100	66600	36000	51300	51378.11	27.53	-684	-4895	52966	52132	50966	50132	48966	52550	50550	4874	15300	5000	38980	100	1	97475107	50102	42.30	3.51	12	0.03	1215.00	14648.00	61000	20230425	-15.74	41500	20230316	23.86	51800	-0.77	20240102	49800	3.21	20240102	61000	-15.74	20230425	41500	23.86	20230316	0.86	N	047810	5000	4873 억		26830529	N	N	491	N	00	N
110	20240102	160456	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51300	1300	2	2.60	26936126500	525660	161.73	49900	51800	49800	65000	35000	50000	51242.59	27.35	-3745	87842	50600	50300	50000	49700	49400	50450	49850	4874	15000	5000	38000	100	1	97475107	50005	42.22	3.50	12	0.54	1215.00	14648.00	61000	20230425	-15.90	41500	20230316	23.61	51800	-0.97	20240102	49800	3.01	20240102	61000	-15.90	20230425	41500	23.61	20230316	0.87	N	047810	5000	4873 억		26657374	N	N	491	N	00	N
111	20240102	150455	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51200	1200	2	2.40	24886404200	485709	149.43	49900	51800	49800	65000	35000	50000	51237.58	27.35	-3745	89567	50600	50300	50000	49700	49400	50450	49850	4874	15000	5000	38000	100	1	97475107	49907	42.14	3.50	12	0.50	1215.00	14648.00	61000	20230425	-16.07	41500	20230316	23.37	51800	-1.16	20240102	49800	2.81	20240102	61000	-16.07	20230425	41500	23.37	20230316	0.87	N	047810	5000	4873 억		26657374	N	N	27	N	00	N
112	20240102	140456	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51400	1400	2	2.80	21879779700	427083	131.40	49900	51800	49800	65000	35000	50000	51231.09	27.35	-3745	86864	50600	50300	50000	49700	49400	50450	49850	4874	15000	5000	38000	100	1	97475107	50102	42.30	3.51	12	0.44	1215.00	14648.00	61000	20230425	-15.74	41500	20230316	23.86	51800	-0.77	20240102	49800	3.21	20240102	61000	-15.74	20230425	41500	23.86	20230316	0.87	N	047810	5000	4873 억		26657374	N	N	27	N	00	N
113	20240102	130453	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51200	1200	2	2.40	18897979300	368863	113.49	49900	51800	49800	65000	35000	50000	51233.46	27.35	-3745	81130	50600	50300	50000	49700	49400	50450	49850	4874	15000	5000	38000	100	1	97475107	49907	42.14	3.50	12	0.38	1215.00	14648.00	61000	20230425	-16.07	41500	20230316	23.37	51800	-1.16	20240102	49800	2.81	20240102	61000	-16.07	20230425	41500	23.37	20230316	0.87	N	047810	5000	4873 억		26657374	N	N	27	N	00	N
114	20240102	120454	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51200	1200	2	2.40	17149501800	334689	102.97	49900	51800	49800	65000	35000	50000	51240.56	27.35	-3745	87590	50600	50300	50000	49700	49400	50450	49850	4874	15000	5000	38000	100	1	97475107	49907	42.14	3.50	12	0.34	1215.00	14648.00	61000	20230425	-16.07	41500	20230316	23.37	51800	-1.16	20240102	49800	2.81	20240102	61000	-16.07	20230425	41500	23.37	20230316	0.87	N	047810	5000	4873 억		26657374	N	N	27	N	00	N
115	20240102	110453	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51600	1600	2	3.20	13945037600	272407	83.81	49900	51800	49800	65000	35000	50000	51192.45	27.35	-3745	85897	50600	50300	50000	49700	49400	50450	49850	4874	15000	5000	38000	100	1	97475107	50297	42.47	3.52	12	0.28	1215.00	14648.00	61000	20230425	-15.41	41500	20230316	24.34	51800	-0.39	20240102	49800	3.61	20240102	61000	-15.41	20230425	41500	24.34	20230316	0.87	N	047810	5000	4873 억		26657374	N	N	27	N	00	N
116	20240102	100447	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50500	500	2	1.00	1104226400	22024	6.78	49900	50500	49800	65000	35000	50000	50138.17	27.35	-3745	4512	50600	50300	50000	49700	49400	50450	49850	4874	15000	5000	38000	100	1	97475107	49225	41.56	3.45	12	0.02	1215.00	14648.00	61000	20230425	-17.21	41500	20230316	21.69	50500	0.00	20240102	49800	1.41	20240102	61000	-17.21	20230425	41500	21.69	20230316	0.87	N	047810	5000	4873 억		26657374	N	N	27	N	00	N
117	20240102	090443	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	0	3	0.00	0	0	0.00	0	0	0	65000	35000	50000	0.00	27.35	-3745	0	50600	50300	50000	49700	49400	50450	49850	4874	15000	5000	38000	100	1	97475107	48738	41.15	3.41	12	0.00	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	0	0.00	0	0	0.00	0	61000	-18.03	20230425	41500	20.48	20230316	0.87	N	047810	5000	4873 억		26657374	N	N	27	N	00	N