KissMeData/271940/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	121059	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25750	400	2	1.58	357544950	13924	23.09	25450	25950	25250	32950	17750	25350	25678.32	2.67	0	5086	27016	26182	25616	24782	24216	25900	24500	182	7600	500	18750	50	1	36313190	9351	132.73	2.97	12	0.04	194.00	8667.00	35300	20230203	-27.05	19180	20231101	34.25	28200	-8.69	20240110	25000	3.00	20240108	35300	-27.05	20230203	19180	34.25	20231101	0.46	N	271940	500	181 억		968296	N	N	575	N	00	N
3	20240123	111055	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25850	500	2	1.97	298962050	11651	19.32	25450	25950	25250	32950	17750	25350	25659.78	2.67	0	4960	27016	26182	25616	24782	24216	25900	24500	182	7600	500	18750	50	1	36313190	9387	133.25	2.98	12	0.03	194.00	8667.00	35300	20230203	-26.77	19180	20231101	34.78	28200	-8.33	20240110	25000	3.40	20240108	35300	-26.77	20230203	19180	34.78	20231101	0.46	N	271940	500	181 억		968296	N	N	575	N	00	N
4	20240123	101056	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25750	400	2	1.58	202358400	7904	13.11	25450	25850	25250	32950	17750	25350	25602.02	2.67	0	3884	27016	26182	25616	24782	24216	25900	24500	182	7600	500	18750	50	1	36313190	9351	132.73	2.97	12	0.02	194.00	8667.00	35300	20230203	-27.05	19180	20231101	34.25	28200	-8.69	20240110	25000	3.00	20240108	35300	-27.05	20230203	19180	34.25	20231101	0.46	N	271940	500	181 억		968296	N	N	575	N	00	N
5	20240123	091056	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25350	0	3	0.00	42836700	1685	2.79	25450	25450	25250	32950	17750	25350	25422.37	2.67	0	-231	27016	26182	25616	24782	24216	25900	24500	182	7600	500	18750	50	1	36313190	9205	130.67	2.92	12	0.00	194.00	8667.00	35300	20230203	-28.19	19180	20231101	32.17	28200	-10.11	20240110	25000	1.40	20240108	35300	-28.19	20230203	19180	32.17	20231101	0.46	N	271940	500	181 억		968296	N	N	575	N	00	N
6	20240119	161049	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25950	50	2	0.19	893607700	33971	84.79	25950	26950	25950	33650	18150	25900	26305.28	2.48	0	-1594	27000	26450	26150	25600	25300	26300	25450	182	7750	500	19160	50	1	36313190	9423	133.76	2.99	12	0.09	194.00	8667.00	35300	20230203	-26.49	19180	20231101	35.30	28200	-7.98	20240110	25000	3.80	20240108	35300	-26.49	20230203	19180	35.30	20231101	0.48	N	271940	500	181 억		899037	N	N	123	N	00	N
7	20240119	151052	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26000	100	2	0.39	822863550	31247	77.99	25950	26950	25950	33650	18150	25900	26334.16	2.48	0	-51	27000	26450	26150	25600	25300	26300	25450	182	7750	500	19160	50	1	36313190	9441	134.02	3.00	12	0.09	194.00	8667.00	35300	20230203	-26.35	19180	20231101	35.56	28200	-7.80	20240110	25000	4.00	20240108	35300	-26.35	20230203	19180	35.56	20231101	0.48	N	271940	500	181 억		899037	N	N	123	N	00	N
8	20240119	141049	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26050	150	2	0.58	747156750	28339	70.74	25950	26950	25950	33650	18150	25900	26364.97	2.48	0	1006	27000	26450	26150	25600	25300	26300	25450	182	7750	500	19160	50	1	36313190	9460	134.28	3.01	12	0.08	194.00	8667.00	35300	20230203	-26.20	19180	20231101	35.82	28200	-7.62	20240110	25000	4.20	20240108	35300	-26.20	20230203	19180	35.82	20231101	0.48	N	271940	500	181 억		899037	N	N	123	N	00	N
9	20240119	131050	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26200	300	2	1.16	637254150	24136	60.25	25950	26950	25950	33650	18150	25900	26402.64	2.48	0	2277	27000	26450	26150	25600	25300	26300	25450	182	7750	500	19160	50	1	36313190	9514	135.05	3.02	12	0.07	194.00	8667.00	35300	20230203	-25.78	19180	20231101	36.60	28200	-7.09	20240110	25000	4.80	20240108	35300	-25.78	20230203	19180	36.60	20231101	0.48	N	271940	500	181 억		899037	N	N	123	N	00	N
10	20240119	121055	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26200	300	2	1.16	532704600	20146	50.29	25950	26950	25950	33650	18150	25900	26442.20	2.48	0	2813	27000	26450	26150	25600	25300	26300	25450	182	7750	500	19160	50	1	36313190	9514	135.05	3.02	12	0.06	194.00	8667.00	35300	20230203	-25.78	19180	20231101	36.60	28200	-7.09	20240110	25000	4.80	20240108	35300	-25.78	20230203	19180	36.60	20231101	0.48	N	271940	500	181 억		899037	N	N	123	N	00	N
11	20240119	111053	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26250	350	2	1.35	432618800	16324	40.75	25950	26950	25950	33650	18150	25900	26502.01	2.48	0	2311	27000	26450	26150	25600	25300	26300	25450	182	7750	500	19160	50	1	36313190	9532	135.31	3.03	12	0.04	194.00	8667.00	35300	20230203	-25.64	19180	20231101	36.86	28200	-6.91	20240110	25000	5.00	20240108	35300	-25.64	20230203	19180	36.86	20231101	0.48	N	271940	500	181 억		899037	N	N	123	N	00	N
12	20240119	101057	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26650	750	2	2.90	328275800	12369	30.87	25950	26950	25950	33650	18150	25900	26540.21	2.48	0	2680	27000	26450	26150	25600	25300	26300	25450	182	7750	500	19160	50	1	36313190	9677	137.37	3.07	12	0.03	194.00	8667.00	35300	20230203	-24.50	19180	20231101	38.95	28200	-5.50	20240110	25000	6.60	20240108	35300	-24.50	20230203	19180	38.95	20231101	0.48	N	271940	500	181 억		899037	N	N	123	N	00	N
13	20240119	091051	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26500	600	2	2.32	147126150	5564	13.89	25950	26950	25950	33650	18150	25900	26442.51	2.48	0	978	27000	26450	26150	25600	25300	26300	25450	182	7750	500	19160	50	1	36313190	9623	136.60	3.06	12	0.02	194.00	8667.00	35300	20230203	-24.93	19180	20231101	38.16	28200	-6.03	20240110	25000	6.00	20240108	35300	-24.93	20230203	19180	38.16	20231101	0.48	N	271940	500	181 억		899037	N	N	123	N	00	N
14	20240118	161048	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25900	50	2	0.19	1046693200	39866	83.86	26000	26700	25850	33600	18100	25850	26256.94	2.46	0	1819	27283	26566	26083	25366	24883	26325	25125	182	7750	500	19120	50	1	36313190	9405	133.51	2.99	12	0.11	194.00	8667.00	35300	20230203	-26.63	19180	20231101	35.04	28200	-8.16	20240110	25000	3.60	20240108	35300	-26.63	20230203	19180	35.04	20231101	0.48	N	271940	500	181 억		894021	N	N	123	N	00	N
15	20240118	151048	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26200	350	2	1.35	894024800	33986	71.49	26000	26700	25850	33600	18100	25850	26305.68	2.46	0	1523	27283	26566	26083	25366	24883	26325	25125	182	7750	500	19120	50	1	36313190	9514	135.05	3.02	12	0.09	194.00	8667.00	35300	20230203	-25.78	19180	20231101	36.60	28200	-7.09	20240110	25000	4.80	20240108	35300	-25.78	20230203	19180	36.60	20231101	0.48	N	271940	500	181 억		894021	N	N	18	N	00	N
16	20240118	141049	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26100	250	2	0.97	803618700	30535	64.23	26000	26700	25850	33600	18100	25850	26317.95	2.46	0	935	27283	26566	26083	25366	24883	26325	25125	182	7750	500	19120	50	1	36313190	9478	134.54	3.01	12	0.08	194.00	8667.00	35300	20230203	-26.06	19180	20231101	36.08	28200	-7.45	20240110	25000	4.40	20240108	35300	-26.06	20230203	19180	36.08	20231101	0.48	N	271940	500	181 억		894021	N	N	18	N	00	N
17	20240118	131047	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26400	550	2	2.13	559352100	21169	44.53	26000	26700	25900	33600	18100	25850	26423.17	2.46	0	1341	27283	26566	26083	25366	24883	26325	25125	182	7750	500	19120	50	1	36313190	9587	136.08	3.05	12	0.06	194.00	8667.00	35300	20230203	-25.21	19180	20231101	37.64	28200	-6.38	20240110	25000	5.60	20240108	35300	-25.21	20230203	19180	37.64	20231101	0.48	N	271940	500	181 억		894021	N	N	18	N	00	N
18	20240118	121050	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26250	400	2	1.55	501874600	18993	39.95	26000	26700	25900	33600	18100	25850	26424.19	2.46	0	894	27283	26566	26083	25366	24883	26325	25125	182	7750	500	19120	50	1	36313190	9532	135.31	3.03	12	0.05	194.00	8667.00	35300	20230203	-25.64	19180	20231101	36.86	28200	-6.91	20240110	25000	5.00	20240108	35300	-25.64	20230203	19180	36.86	20231101	0.48	N	271940	500	181 억		894021	N	N	18	N	00	N
19	20240118	111050	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26350	500	2	1.93	418383000	15824	33.28	26000	26700	25900	33600	18100	25850	26439.78	2.46	0	830	27283	26566	26083	25366	24883	26325	25125	182	7750	500	19120	50	1	36313190	9569	135.82	3.04	12	0.04	194.00	8667.00	35300	20230203	-25.35	19180	20231101	37.38	28200	-6.56	20240110	25000	5.40	20240108	35300	-25.35	20230203	19180	37.38	20231101	0.48	N	271940	500	181 억		894021	N	N	18	N	00	N
20	20240118	101045	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26550	700	2	2.71	249276900	9461	19.90	26000	26600	25900	33600	18100	25850	26347.84	2.46	0	298	27283	26566	26083	25366	24883	26325	25125	182	7750	500	19120	50	1	36313190	9641	136.86	3.06	12	0.03	194.00	8667.00	35300	20230203	-24.79	19180	20231101	38.43	28200	-5.85	20240110	25000	6.20	20240108	35300	-24.79	20230203	19180	38.43	20231101	0.48	N	271940	500	181 억		894021	N	N	18	N	00	N
21	20240118	091047	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26050	200	2	0.77	61384950	2356	4.96	26000	26150	25900	33600	18100	25850	26054.73	2.46	0	329	27283	26566	26083	25366	24883	26325	25125	182	7750	500	19120	50	1	36313190	9460	134.28	3.01	12	0.01	194.00	8667.00	35300	20230203	-26.20	19180	20231101	35.82	28200	-7.62	20240110	25000	4.20	20240108	35300	-26.20	20230203	19180	35.82	20231101	0.48	N	271940	500	181 억		894021	N	N	18	N	00	N
22	20240117	161044	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25850	-850	5	-3.18	1227814500	47389	115.00	26750	26800	25600	34700	18700	26700	25909.31	2.37	0	-816	27600	27150	26700	26250	25800	26925	26025	182	8000	500	19750	50	1	36313190	9387	133.25	2.98	12	0.13	194.00	8667.00	35300	20230203	-26.77	19180	20231101	34.78	28200	-8.33	20240110	25000	3.40	20240108	35300	-26.77	20230203	19180	34.78	20231101	0.49	N	271940	500	181 억		861412	N	N	18	N	00	N
23	20240117	151047	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25800	-900	5	-3.37	1151973950	44455	107.88	26750	26800	25600	34700	18700	26700	25913.26	2.37	0	-740	27600	27150	26700	26250	25800	26925	26025	182	8000	500	19750	50	1	36313190	9369	132.99	2.98	12	0.12	194.00	8667.00	35300	20230203	-26.91	19180	20231101	34.52	28200	-8.51	20240110	25000	3.20	20240108	35300	-26.91	20230203	19180	34.52	20231101	0.49	N	271940	500	181 억		861412	N	N	122	N	00	N
24	20240117	141044	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25850	-850	5	-3.18	1003410400	38696	93.90	26750	26800	25600	34700	18700	26700	25930.60	2.37	0	750	27600	27150	26700	26250	25800	26925	26025	182	8000	500	19750	50	1	36313190	9387	133.25	2.98	12	0.11	194.00	8667.00	35300	20230203	-26.77	19180	20231101	34.78	28200	-8.33	20240110	25000	3.40	20240108	35300	-26.77	20230203	19180	34.78	20231101	0.49	N	271940	500	181 억		861412	N	N	122	N	00	N
25	20240117	131045	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25650	-1050	5	-3.93	890440500	34305	83.25	26750	26800	25650	34700	18700	26700	25956.58	2.37	0	1347	27600	27150	26700	26250	25800	26925	26025	182	8000	500	19750	50	1	36313190	9314	132.22	2.96	12	0.09	194.00	8667.00	35300	20230203	-27.34	19180	20231101	33.73	28200	-9.04	20240110	25000	2.60	20240108	35300	-27.34	20230203	19180	33.73	20231101	0.49	N	271940	500	181 억		861412	N	N	122	N	00	N
26	20240117	121047	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25750	-950	5	-3.56	697244900	26787	65.00	26750	26800	25700	34700	18700	26700	26029.23	2.37	0	1392	27600	27150	26700	26250	25800	26925	26025	182	8000	500	19750	50	1	36313190	9351	132.73	2.97	12	0.07	194.00	8667.00	35300	20230203	-27.05	19180	20231101	34.25	28200	-8.69	20240110	25000	3.00	20240108	35300	-27.05	20230203	19180	34.25	20231101	0.49	N	271940	500	181 억		861412	N	N	122	N	00	N
27	20240117	111048	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25850	-850	5	-3.18	580133050	22250	53.99	26750	26800	25850	34700	18700	26700	26073.40	2.37	0	1774	27600	27150	26700	26250	25800	26925	26025	182	8000	500	19750	50	1	36313190	9387	133.25	2.98	12	0.06	194.00	8667.00	35300	20230203	-26.77	19180	20231101	34.78	28200	-8.33	20240110	25000	3.40	20240108	35300	-26.77	20230203	19180	34.78	20231101	0.49	N	271940	500	181 억		861412	N	N	122	N	00	N
28	20240117	101045	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25950	-750	5	-2.81	396591650	15173	36.82	26750	26800	25900	34700	18700	26700	26137.99	2.37	0	581	27600	27150	26700	26250	25800	26925	26025	182	8000	500	19750	50	1	36313190	9423	133.76	2.99	12	0.04	194.00	8667.00	35300	20230203	-26.49	19180	20231101	35.30	28200	-7.98	20240110	25000	3.80	20240108	35300	-26.49	20230203	19180	35.30	20231101	0.49	N	271940	500	181 억		861412	N	N	122	N	00	N
29	20240117	091047	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26250	-450	5	-1.69	114508500	4346	10.55	26750	26800	26100	34700	18700	26700	26348.02	2.37	0	-869	27600	27150	26700	26250	25800	26925	26025	182	8000	500	19750	50	1	36313190	9532	135.31	3.03	12	0.01	194.00	8667.00	35300	20230203	-25.64	19180	20231101	36.86	28200	-6.91	20240110	25000	5.00	20240108	35300	-25.64	20230203	19180	36.86	20231101	0.49	N	271940	500	181 억		861412	N	N	122	N	00	N
30	20240116	161043	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26700	-350	5	-1.29	1095414050	40994	39.81	26800	27150	26250	35150	18950	27050	26721.35	2.38	0	-7354	28683	27866	26633	25816	24583	28275	26225	182	8100	500	20010	50	1	36313190	9696	137.63	3.08	12	0.11	194.00	8667.00	35300	20230203	-24.36	19180	20231101	39.21	28200	-5.32	20240110	25000	6.80	20240108	35300	-24.36	20230203	19180	39.21	20231101	0.49	N	271940	500	181 억		865402	N	N	122	N	00	N
31	20240116	151040	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26600	-450	5	-1.66	1024691600	38348	37.24	26800	27150	26250	35150	18950	27050	26720.86	2.38	0	-6381	28683	27866	26633	25816	24583	28275	26225	182	8100	500	20010	50	1	36313190	9659	137.11	3.07	12	0.11	194.00	8667.00	35300	20230203	-24.65	19180	20231101	38.69	28200	-5.67	20240110	25000	6.40	20240108	35300	-24.65	20230203	19180	38.69	20231101	0.49	N	271940	500	181 억		865402	N	N	0	N	00	N
32	20240116	141043	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26750	-300	5	-1.11	897617900	33580	32.61	26800	27150	26250	35150	18950	27050	26730.73	2.38	0	-4922	28683	27866	26633	25816	24583	28275	26225	182	8100	500	20010	50	1	36313190	9714	137.89	3.09	12	0.09	194.00	8667.00	35300	20230203	-24.22	19180	20231101	39.47	28200	-5.14	20240110	25000	7.00	20240108	35300	-24.22	20230203	19180	39.47	20231101	0.49	N	271940	500	181 억		865402	N	N	0	N	00	N
33	20240116	131045	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26900	-150	5	-0.55	780555150	29202	28.36	26800	27150	26250	35150	18950	27050	26729.51	2.38	0	-4326	28683	27866	26633	25816	24583	28275	26225	182	8100	500	20010	50	1	36313190	9768	138.66	3.10	12	0.08	194.00	8667.00	35300	20230203	-23.80	19180	20231101	40.25	28200	-4.61	20240110	25000	7.60	20240108	35300	-23.80	20230203	19180	40.25	20231101	0.49	N	271940	500	181 억		865402	N	N	0	N	00	N
34	20240116	121042	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26850	-200	5	-0.74	707126400	26471	25.71	26800	27150	26250	35150	18950	27050	26713.25	2.38	0	-3716	28683	27866	26633	25816	24583	28275	26225	182	8100	500	20010	50	1	36313190	9750	138.40	3.10	12	0.07	194.00	8667.00	35300	20230203	-23.94	19180	20231101	39.99	28200	-4.79	20240110	25000	7.40	20240108	35300	-23.94	20230203	19180	39.99	20231101	0.49	N	271940	500	181 억		865402	N	N	0	N	00	N
35	20240116	111041	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26950	-100	5	-0.37	632603950	23704	23.02	26800	27150	26250	35150	18950	27050	26687.65	2.38	0	-3246	28683	27866	26633	25816	24583	28275	26225	182	8100	500	20010	50	1	36313190	9786	138.92	3.11	12	0.07	194.00	8667.00	35300	20230203	-23.65	19180	20231101	40.51	28200	-4.43	20240110	25000	7.80	20240108	35300	-23.65	20230203	19180	40.51	20231101	0.49	N	271940	500	181 억		865402	N	N	0	N	00	N
36	20240116	101040	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26300	-750	5	-2.77	474926550	17795	17.28	26800	27150	26250	35150	18950	27050	26688.76	2.38	0	-2413	28683	27866	26633	25816	24583	28275	26225	182	8100	500	20010	50	1	36313190	9550	135.57	3.03	12	0.05	194.00	8667.00	35300	20230203	-25.50	19180	20231101	37.12	28200	-6.74	20240110	25000	5.20	20240108	35300	-25.50	20230203	19180	37.12	20231101	0.49	N	271940	500	181 억		865402	N	N	0	N	00	N
37	20240116	091039	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26900	-150	5	-0.55	154639150	5763	5.60	26800	27150	26550	35150	18950	27050	26833.10	2.38	0	-498	28683	27866	26633	25816	24583	28275	26225	182	8100	500	20010	50	1	36313190	9768	138.66	3.10	12	0.02	194.00	8667.00	35300	20230203	-23.80	19180	20231101	40.25	28200	-4.61	20240110	25000	7.60	20240108	35300	-23.80	20230203	19180	40.25	20231101	0.49	N	271940	500	181 억		865402	N	N	0	N	00	N
38	20240115	161039	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	27050	1250	2	4.84	2728437250	101749	116.94	25600	27450	25400	33500	18100	25800	26814.95	2.36	72	9595	26833	26316	25783	25266	24733	26050	25000	182	7700	500	19090	50	1	36313190	9823	139.43	3.12	12	0.28	194.00	8667.00	35300	20230203	-23.37	19180	20231101	41.03	28200	-4.08	20240110	25000	8.20	20240108	35300	-23.37	20230203	19180	41.03	20231101	0.49	N	271940	500	181 억		856105	N	N	76	N	00	N
39	20240115	151040	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	27000	1200	2	4.65	2650450850	98864	113.62	25600	27450	25400	33500	18100	25800	26809.12	2.36	72	9857	26833	26316	25783	25266	24733	26050	25000	182	7700	500	19090	50	1	36313190	9805	139.18	3.12	12	0.27	194.00	8667.00	35300	20230203	-23.51	19180	20231101	40.77	28200	-4.26	20240110	25000	8.00	20240108	35300	-23.51	20230203	19180	40.77	20231101	0.49	N	271940	500	181 억		856105	N	N	76	N	00	N
40	20240115	141039	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	27200	1400	2	5.43	2310443850	86326	99.21	25600	27450	25400	33500	18100	25800	26764.24	2.36	72	9720	26833	26316	25783	25266	24733	26050	25000	182	7700	500	19090	50	1	36313190	9877	140.21	3.14	12	0.24	194.00	8667.00	35300	20230203	-22.95	19180	20231101	41.81	28200	-3.55	20240110	25000	8.80	20240108	35300	-22.95	20230203	19180	41.81	20231101	0.49	N	271940	500	181 억		856105	N	N	76	N	00	N
41	20240115	131038	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26950	1150	2	4.46	1331275600	50307	57.82	25600	27000	25400	33500	18100	25800	26463.11	2.36	72	11578	26833	26316	25783	25266	24733	26050	25000	182	7700	500	19090	50	1	36313190	9786	138.92	3.11	12	0.14	194.00	8667.00	35300	20230203	-23.65	19180	20231101	40.51	28200	-4.43	20240110	25000	7.80	20240108	35300	-23.65	20230203	19180	40.51	20231101	0.49	N	271940	500	181 억		856105	N	N	76	N	00	N
42	20240115	121038	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26800	1000	2	3.88	1030156250	39065	44.90	25600	26800	25400	33500	18100	25800	26370.40	2.36	72	8088	26833	26316	25783	25266	24733	26050	25000	182	7700	500	19090	50	1	36313190	9732	138.14	3.09	12	0.11	194.00	8667.00	35300	20230203	-24.08	19180	20231101	39.73	28200	-4.96	20240110	25000	7.20	20240108	35300	-24.08	20230203	19180	39.73	20231101	0.49	N	271940	500	181 억		856105	N	N	76	N	00	N
43	20240115	111038	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26450	650	2	2.52	753755700	28679	32.96	25600	26750	25400	33500	18100	25800	26282.60	2.36	72	7689	26833	26316	25783	25266	24733	26050	25000	182	7700	500	19090	50	1	36313190	9605	136.34	3.05	12	0.08	194.00	8667.00	35300	20230203	-25.07	19180	20231101	37.90	28200	-6.21	20240110	25000	5.80	20240108	35300	-25.07	20230203	19180	37.90	20231101	0.49	N	271940	500	181 억		856105	N	N	76	N	00	N
44	20240115	101034	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26700	900	2	3.49	553478800	21126	24.28	25600	26750	25400	33500	18100	25800	26199.05	2.36	72	7882	26833	26316	25783	25266	24733	26050	25000	182	7700	500	19090	50	1	36313190	9696	137.63	3.08	12	0.06	194.00	8667.00	35300	20230203	-24.36	19180	20231101	39.21	28200	-5.32	20240110	25000	6.80	20240108	35300	-24.36	20230203	19180	39.21	20231101	0.49	N	271940	500	181 억		856105	N	N	76	N	00	N
45	20240115	091037	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25500	-300	5	-1.16	69784400	2733	3.14	25600	25650	25400	33500	18100	25800	25533.41	2.36	72	768	26833	26316	25783	25266	24733	26050	25000	182	7700	500	19090	50	1	36313190	9260	131.44	2.94	12	0.01	194.00	8667.00	35300	20230203	-27.76	19180	20231101	32.95	28200	-9.57	20240110	25000	2.00	20240108	35300	-27.76	20230203	19180	32.95	20231101	0.49	N	271940	500	181 억		856105	N	N	76	N	00	N
46	20240112	161048	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25800	-700	5	-2.64	2221771850	86546	86.76	26050	26300	25250	34450	18550	26500	25671.30	2.30	0	12364	27700	27100	26800	26200	25900	26950	26050	182	7950	500	19610	50	1	36313190	9369	132.99	2.98	12	0.24	194.00	8667.00	35300	20230203	-26.91	19180	20231101	34.52	28200	-8.51	20240110	25000	3.20	20240108	35300	-26.91	20230203	19180	34.52	20231101	0.46	N	271940	500	181 억		835644	N	N	76	N	00	N
47	20240112	151035	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25750	-750	5	-2.83	2071649000	80730	80.93	26050	26300	25250	34450	18550	26500	25661.35	2.30	0	11997	27700	27100	26800	26200	25900	26950	26050	182	7950	500	19610	50	1	36313190	9351	132.73	2.97	12	0.22	194.00	8667.00	35300	20230203	-27.05	19180	20231101	34.25	28200	-8.69	20240110	25000	3.00	20240108	35300	-27.05	20230203	19180	34.25	20231101	0.46	N	271940	500	181 억		835644	N	N	65	N	00	N
48	20240112	141035	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25700	-800	5	-3.02	1938678050	75560	75.75	26050	26300	25250	34450	18550	26500	25657.35	2.30	0	10658	27700	27100	26800	26200	25900	26950	26050	182	7950	500	19610	50	1	36313190	9332	132.47	2.97	12	0.21	194.00	8667.00	35300	20230203	-27.20	19180	20231101	33.99	28200	-8.87	20240110	25000	2.80	20240108	35300	-27.20	20230203	19180	33.99	20231101	0.46	N	271940	500	181 억		835644	N	N	65	N	00	N
49	20240112	131030	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25800	-700	5	-2.64	1763402550	68736	68.90	26050	26300	25250	34450	18550	26500	25654.59	2.30	0	10450	27700	27100	26800	26200	25900	26950	26050	182	7950	500	19610	50	1	36313190	9369	132.99	2.98	12	0.19	194.00	8667.00	35300	20230203	-26.91	19180	20231101	34.52	28200	-8.51	20240110	25000	3.20	20240108	35300	-26.91	20230203	19180	34.52	20231101	0.46	N	271940	500	181 억		835644	N	N	65	N	00	N
50	20240112	121034	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25850	-650	5	-2.45	1655666250	64557	64.72	26050	26300	25250	34450	18550	26500	25646.45	2.30	0	9617	27700	27100	26800	26200	25900	26950	26050	182	7950	500	19610	50	1	36313190	9387	133.25	2.98	12	0.18	194.00	8667.00	35300	20230203	-26.77	19180	20231101	34.78	28200	-8.33	20240110	25000	3.40	20240108	35300	-26.77	20230203	19180	34.78	20231101	0.46	N	271940	500	181 억		835644	N	N	65	N	00	N
51	20240112	111030	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25850	-650	5	-2.45	1565972700	61094	61.24	26050	26300	25250	34450	18550	26500	25632.04	2.30	0	8747	27700	27100	26800	26200	25900	26950	26050	182	7950	500	19610	50	1	36313190	9387	133.25	2.98	12	0.17	194.00	8667.00	35300	20230203	-26.77	19180	20231101	34.78	28200	-8.33	20240110	25000	3.40	20240108	35300	-26.77	20230203	19180	34.78	20231101	0.46	N	271940	500	181 억		835644	N	N	65	N	00	N
52	20240112	101030	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25450	-1050	5	-3.96	1364572250	53279	53.41	26050	26300	25250	34450	18550	26500	25611.65	2.30	0	7859	27700	27100	26800	26200	25900	26950	26050	182	7950	500	19610	50	1	36313190	9242	131.19	2.94	12	0.15	194.00	8667.00	35300	20230203	-27.90	19180	20231101	32.69	28200	-9.75	20240110	25000	1.80	20240108	35300	-27.90	20230203	19180	32.69	20231101	0.46	N	271940	500	181 억		835644	N	N	65	N	00	N
53	20240112	091033	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25750	-750	5	-2.83	468274550	18071	18.12	26050	26300	25500	34450	18550	26500	25912.72	2.30	0	2575	27700	27100	26800	26200	25900	26950	26050	182	7950	500	19610	50	1	36313190	9351	132.73	2.97	12	0.05	194.00	8667.00	35300	20230203	-27.05	19180	20231101	34.25	28200	-8.69	20240110	25000	3.00	20240108	35300	-27.05	20230203	19180	34.25	20231101	0.46	N	271940	500	181 억		835644	N	N	65	N	00	N
54	20240111	161025	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26500	0	3	0.00	2670598700	99027	34.06	26800	27400	26500	34450	18550	26500	26968.60	2.27	0	-8666	29433	27966	26733	25266	24033	28700	26000	182	7950	500	19610	50	1	36313190	9623	136.60	3.06	12	0.27	194.00	8667.00	35300	20230203	-24.93	19180	20231101	38.16	28200	-6.03	20240110	25000	6.00	20240108	35300	-24.93	20230203	19180	38.16	20231101	0.46	N	271940	500	181 억		822705	N	N	65	N	00	N
55	20240111	151032	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26600	100	2	0.38	2415017000	89394	30.75	26800	27400	26550	34450	18550	26500	27015.44	2.27	0	-4834	29433	27966	26733	25266	24033	28700	26000	182	7950	500	19610	50	1	36313190	9659	137.11	3.07	12	0.25	194.00	8667.00	35300	20230203	-24.65	19180	20231101	38.69	28200	-5.67	20240110	25000	6.40	20240108	35300	-24.65	20230203	19180	38.69	20231101	0.46	N	271940	500	181 억		822705	N	N	108	N	00	N
56	20240111	141028	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26800	300	2	1.13	2150383700	79491	27.34	26800	27400	26550	34450	18550	26500	27051.93	2.27	0	-7288	29433	27966	26733	25266	24033	28700	26000	182	7950	500	19610	50	1	36313190	9732	138.14	3.09	12	0.22	194.00	8667.00	35300	20230203	-24.08	19180	20231101	39.73	28200	-4.96	20240110	25000	7.20	20240108	35300	-24.08	20230203	19180	39.73	20231101	0.46	N	271940	500	181 억		822705	N	N	108	N	00	N
57	20240111	131026	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26800	300	2	1.13	1865227850	68913	23.71	26800	27400	26550	34450	18550	26500	27066.43	2.27	0	-6178	29433	27966	26733	25266	24033	28700	26000	182	7950	500	19610	50	1	36313190	9732	138.14	3.09	12	0.19	194.00	8667.00	35300	20230203	-24.08	19180	20231101	39.73	28200	-4.96	20240110	25000	7.20	20240108	35300	-24.08	20230203	19180	39.73	20231101	0.46	N	271940	500	181 억		822705	N	N	108	N	00	N
58	20240111	121027	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	27150	650	2	2.45	1648374900	60863	20.94	26800	27400	26550	34450	18550	26500	27083.39	2.27	0	-7158	29433	27966	26733	25266	24033	28700	26000	182	7950	500	19610	50	1	36313190	9859	139.95	3.13	12	0.17	194.00	8667.00	35300	20230203	-23.09	19180	20231101	41.55	28200	-3.72	20240110	25000	8.60	20240108	35300	-23.09	20230203	19180	41.55	20231101	0.46	N	271940	500	181 억		822705	N	N	108	N	00	N
59	20240111	111028	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	27200	700	2	2.64	1516939050	56035	19.28	26800	27400	26550	34450	18550	26500	27071.30	2.27	0	-7466	29433	27966	26733	25266	24033	28700	26000	182	7950	500	19610	50	1	36313190	9877	140.21	3.14	12	0.15	194.00	8667.00	35300	20230203	-22.95	19180	20231101	41.81	28200	-3.55	20240110	25000	8.80	20240108	35300	-22.95	20230203	19180	41.81	20231101	0.46	N	271940	500	181 억		822705	N	N	108	N	00	N
60	20240111	101027	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	27200	700	2	2.64	1287117600	47558	16.36	26800	27400	26550	34450	18550	26500	27064.19	2.27	0	-8494	29433	27966	26733	25266	24033	28700	26000	182	7950	500	19610	50	1	36313190	9877	140.21	3.14	12	0.13	194.00	8667.00	35300	20230203	-22.95	19180	20231101	41.81	28200	-3.55	20240110	25000	8.80	20240108	35300	-22.95	20230203	19180	41.81	20231101	0.46	N	271940	500	181 억		822705	N	N	108	N	00	N
61	20240111	091028	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	27100	600	2	2.26	461518100	17241	5.93	26800	27150	26550	34450	18550	26500	26768.67	2.27	0	-3867	29433	27966	26733	25266	24033	28700	26000	182	7950	500	19610	50	1	36313190	9841	139.69	3.13	12	0.05	194.00	8667.00	35300	20230203	-23.23	19180	20231101	41.29	28200	-3.90	20240110	25000	8.40	20240108	35300	-23.23	20230203	19180	41.29	20231101	0.46	N	271940	500	181 억		822705	N	N	108	N	00	N
62	20240110	161023	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26500	1200	2	4.74	7879969050	289970	860.47	25900	28200	25500	32850	17750	25300	27175.88	2.17	674	20245	26633	25966	25633	24966	24633	25800	24800	182	7550	500	18720	50	1	36313190	9623	136.60	3.06	12	0.80	194.00	8667.00	35300	20230203	-24.93	19180	20231101	38.16	28200	-6.03	20240110	25000	6.00	20240108	35300	-24.93	20230203	19180	38.16	20231101	0.46	N	271940	500	181 억		788879	N	N	108	N	00	N
63	20240110	151026	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26550	1250	2	4.94	7688274550	282746	839.03	25900	28200	25500	32850	17750	25300	27191.45	2.17	674	20302	26633	25966	25633	24966	24633	25800	24800	182	7550	500	18720	50	1	36313190	9641	136.86	3.06	12	0.78	194.00	8667.00	35300	20230203	-24.79	19180	20231101	38.43	28200	-5.85	20240110	25000	6.20	20240108	35300	-24.79	20230203	19180	38.43	20231101	0.46	N	271940	500	181 억		788879	N	N	106	N	00	N
64	20240110	141028	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26850	1550	2	6.13	7218073750	265116	786.72	25900	28200	25500	32850	17750	25300	27226.10	2.17	674	20541	26633	25966	25633	24966	24633	25800	24800	182	7550	500	18720	50	1	36313190	9750	138.40	3.10	12	0.73	194.00	8667.00	35300	20230203	-23.94	19180	20231101	39.99	28200	-4.79	20240110	25000	7.40	20240108	35300	-23.94	20230203	19180	39.99	20231101	0.46	N	271940	500	181 억		788879	N	N	106	N	00	N
65	20240110	131024	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	27050	1750	2	6.92	6963870450	255673	758.70	25900	28200	25500	32850	17750	25300	27237.41	2.17	674	20594	26633	25966	25633	24966	24633	25800	24800	182	7550	500	18720	50	1	36313190	9823	139.43	3.12	12	0.70	194.00	8667.00	35300	20230203	-23.37	19180	20231101	41.03	28200	-4.08	20240110	25000	8.20	20240108	35300	-23.37	20230203	19180	41.03	20231101	0.46	N	271940	500	181 억		788879	N	N	106	N	00	N
66	20240110	121027	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	27050	1750	2	6.92	6708298250	246222	730.65	25900	28200	25500	32850	17750	25300	27244.92	2.17	674	22284	26633	25966	25633	24966	24633	25800	24800	182	7550	500	18720	50	1	36313190	9823	139.43	3.12	12	0.68	194.00	8667.00	35300	20230203	-23.37	19180	20231101	41.03	28200	-4.08	20240110	25000	8.20	20240108	35300	-23.37	20230203	19180	41.03	20231101	0.46	N	271940	500	181 억		788879	N	N	106	N	00	N
67	20240110	111026	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	27250	1950	2	7.71	6272438750	230165	683.00	25900	28200	25500	32850	17750	25300	27251.92	2.17	674	24073	26633	25966	25633	24966	24633	25800	24800	182	7550	500	18720	50	1	36313190	9895	140.46	3.14	12	0.63	194.00	8667.00	35300	20230203	-22.80	19180	20231101	42.08	28200	-3.37	20240110	25000	9.00	20240108	35300	-22.80	20230203	19180	42.08	20231101	0.46	N	271940	500	181 억		788879	N	N	106	N	00	N
68	20240110	101024	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	27300	2000	2	7.91	5275231700	193320	573.67	25900	28200	25500	32850	17750	25300	27287.56	2.17	674	18872	26633	25966	25633	24966	24633	25800	24800	182	7550	500	18720	50	1	36313190	9914	140.72	3.15	12	0.53	194.00	8667.00	35300	20230203	-22.66	19180	20231101	42.34	28200	-3.19	20240110	25000	9.20	20240108	35300	-22.66	20230203	19180	42.34	20231101	0.46	N	271940	500	181 억		788879	N	N	106	N	00	N
69	20240110	091024	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26350	1050	2	4.15	327241250	12516	37.14	25900	26450	25500	32850	17750	25300	26145.83	2.17	674	4561	26633	25966	25633	24966	24633	25800	24800	182	7550	500	18720	50	1	36313190	9569	135.82	3.04	12	0.03	194.00	8667.00	35300	20230203	-25.35	19180	20231101	37.38	26900	-2.04	20240103	25000	5.40	20240108	35300	-25.35	20230203	19180	37.38	20231101	0.46	N	271940	500	181 억		788879	N	N	106	N	00	N
70	20240109	161021	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25300	300	2	1.20	860652400	33546	88.86	25450	26300	25300	32500	17500	25000	25655.91	2.16	-183	6035	26200	25600	25300	24700	24400	25450	24550	182	7500	500	18500	50	1	36313190	9187	130.41	2.92	12	0.09	194.00	8667.00	35300	20230203	-28.33	19180	20231101	31.91	26900	-5.95	20240103	25000	1.20	20240108	35300	-28.33	20230203	19180	31.91	20231101	0.47	N	271940	500	181 억		785227	N	N	106	N	00	N
71	20240109	151023	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25550	550	2	2.20	775985250	30207	80.02	25450	26300	25350	32500	17500	25000	25688.92	2.16	-183	5943	26200	25600	25300	24700	24400	25450	24550	182	7500	500	18500	50	1	36313190	9278	131.70	2.95	12	0.08	194.00	8667.00	35300	20230203	-27.62	19180	20231101	33.21	26900	-5.02	20240103	25000	2.20	20240108	35300	-27.62	20230203	19180	33.21	20231101	0.47	N	271940	500	181 억		785227	N	N	515	N	00	N
72	20240109	141022	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25550	550	2	2.20	682279850	26540	70.30	25450	26300	25350	32500	17500	25000	25707.61	2.16	-183	6105	26200	25600	25300	24700	24400	25450	24550	182	7500	500	18500	50	1	36313190	9278	131.70	2.95	12	0.07	194.00	8667.00	35300	20230203	-27.62	19180	20231101	33.21	26900	-5.02	20240103	25000	2.20	20240108	35300	-27.62	20230203	19180	33.21	20231101	0.47	N	271940	500	181 억		785227	N	N	515	N	00	N
73	20240109	131022	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25600	600	2	2.40	630337650	24508	64.92	25450	26300	25350	32500	17500	25000	25719.67	2.16	-183	5995	26200	25600	25300	24700	24400	25450	24550	182	7500	500	18500	50	1	36313190	9296	131.96	2.95	12	0.07	194.00	8667.00	35300	20230203	-27.48	19180	20231101	33.47	26900	-4.83	20240103	25000	2.40	20240108	35300	-27.48	20230203	19180	33.47	20231101	0.47	N	271940	500	181 억		785227	N	N	515	N	00	N
74	20240109	121031	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25600	600	2	2.40	548980500	21323	56.48	25450	26300	25350	32500	17500	25000	25745.93	2.16	-183	5281	26200	25600	25300	24700	24400	25450	24550	182	7500	500	18500	50	1	36313190	9296	131.96	2.95	12	0.06	194.00	8667.00	35300	20230203	-27.48	19180	20231101	33.47	26900	-4.83	20240103	25000	2.40	20240108	35300	-27.48	20230203	19180	33.47	20231101	0.47	N	271940	500	181 억		785227	N	N	515	N	00	N
75	20240109	111026	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25700	700	2	2.80	484497150	18816	49.84	25450	26300	25350	32500	17500	25000	25749.21	2.16	-183	4935	26200	25600	25300	24700	24400	25450	24550	182	7500	500	18500	50	1	36313190	9332	132.47	2.97	12	0.05	194.00	8667.00	35300	20230203	-27.20	19180	20231101	33.99	26900	-4.46	20240103	25000	2.80	20240108	35300	-27.20	20230203	19180	33.99	20231101	0.47	N	271940	500	181 억		785227	N	N	515	N	00	N
76	20240109	101023	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25800	800	2	3.20	428256500	16634	44.06	25450	26300	25350	32500	17500	25000	25745.85	2.16	-183	4868	26200	25600	25300	24700	24400	25450	24550	182	7500	500	18500	50	1	36313190	9369	132.99	2.98	12	0.05	194.00	8667.00	35300	20230203	-26.91	19180	20231101	34.52	26900	-4.09	20240103	25000	3.20	20240108	35300	-26.91	20230203	19180	34.52	20231101	0.47	N	271940	500	181 억		785227	N	N	515	N	00	N
77	20240109	091023	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25750	750	2	3.00	122911800	4748	12.58	25450	26300	25450	32500	17500	25000	25887.07	2.16	-183	555	26200	25600	25300	24700	24400	25450	24550	182	7500	500	18500	50	1	36313190	9351	132.73	2.97	12	0.01	194.00	8667.00	35300	20230203	-27.05	19180	20231101	34.25	26900	-4.28	20240103	25000	3.00	20240108	35300	-27.05	20230203	19180	34.25	20231101	0.47	N	271940	500	181 억		785227	N	N	515	N	00	N
78	20240108	161021	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	-750	5	-2.91	955066450	37718	126.97	25900	25900	25000	33450	18050	25750	25322.83	2.16	0	4305	26550	26150	25700	25300	24850	26350	25500	182	7700	500	19050	50	1	36313190	9078	128.87	2.88	12	0.10	194.00	8667.00	35300	20230203	-29.18	19180	20231101	30.34	26900	-7.06	20240103	25000	0.00	20240108	35300	-29.18	20230203	19180	30.34	20231101	0.47	N	271940	500	181 억		782577	N	N	515	N	00	N
79	20240108	151022	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25150	-600	5	-2.33	843259050	33251	111.93	25900	25900	25050	33450	18050	25750	25360.41	2.16	0	5658	26550	26150	25700	25300	24850	26350	25500	182	7700	500	19050	50	1	36313190	9133	129.64	2.90	12	0.09	194.00	8667.00	35300	20230203	-28.75	19180	20231101	31.13	26900	-6.51	20240103	25050	0.40	20240108	35300	-28.75	20230203	19180	31.13	20231101	0.47	N	271940	500	181 억		782577	N	N	295	N	00	N
80	20240108	141021	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25100	-650	5	-2.52	722880850	28465	95.82	25900	25900	25050	33450	18050	25750	25395.43	2.16	0	4305	26550	26150	25700	25300	24850	26350	25500	182	7700	500	19050	50	1	36313190	9115	129.38	2.90	12	0.08	194.00	8667.00	35300	20230203	-28.90	19180	20231101	30.87	26900	-6.69	20240103	25050	0.20	20240108	35300	-28.90	20230203	19180	30.87	20231101	0.47	N	271940	500	181 억		782577	N	N	295	N	00	N
81	20240108	131021	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25050	-700	5	-2.72	600269750	23589	79.41	25900	25900	25050	33450	18050	25750	25447.02	2.16	0	2864	26550	26150	25700	25300	24850	26350	25500	182	7700	500	19050	50	1	36313190	9096	129.12	2.89	12	0.06	194.00	8667.00	35300	20230203	-29.04	19180	20231101	30.60	26900	-6.88	20240103	25050	0.00	20240108	35300	-29.04	20230203	19180	30.60	20231101	0.47	N	271940	500	181 억		782577	N	N	295	N	00	N
82	20240108	121022	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25250	-500	5	-1.94	455211150	17832	60.03	25900	25900	25250	33450	18050	25750	25527.77	2.16	0	2986	26550	26150	25700	25300	24850	26350	25500	182	7700	500	19050	50	1	36313190	9169	130.15	2.91	12	0.05	194.00	8667.00	35300	20230203	-28.47	19180	20231101	31.65	26900	-6.13	20240103	25250	0.00	20240108	35300	-28.47	20230203	19180	31.65	20231101	0.47	N	271940	500	181 억		782577	N	N	295	N	00	N
83	20240108	111023	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25550	-200	5	-0.78	272238250	10623	35.76	25900	25900	25500	33450	18050	25750	25627.25	2.16	0	1481	26550	26150	25700	25300	24850	26350	25500	182	7700	500	19050	50	1	36313190	9278	131.70	2.95	12	0.03	194.00	8667.00	35300	20230203	-27.62	19180	20231101	33.21	26900	-5.02	20240103	25250	1.19	20240105	35300	-27.62	20230203	19180	33.21	20231101	0.47	N	271940	500	181 억		782577	N	N	295	N	00	N
84	20240108	101023	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25600	-150	5	-0.58	169694650	6615	22.27	25900	25900	25500	33450	18050	25750	25653.01	2.16	0	1152	26550	26150	25700	25300	24850	26350	25500	182	7700	500	19050	50	1	36313190	9296	131.96	2.95	12	0.02	194.00	8667.00	35300	20230203	-27.48	19180	20231101	33.47	26900	-4.83	20240103	25250	1.39	20240105	35300	-27.48	20230203	19180	33.47	20231101	0.47	N	271940	500	181 억		782577	N	N	295	N	00	N
85	20240108	091020	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25650	-100	5	-0.39	30528800	1183	3.98	25900	25900	25600	33450	18050	25750	25806.26	2.16	0	-317	26550	26150	25700	25300	24850	26350	25500	182	7700	500	19050	50	1	36313190	9314	132.22	2.96	12	0.00	194.00	8667.00	35300	20230203	-27.34	19180	20231101	33.73	26900	-4.65	20240103	25250	1.58	20240105	35300	-27.34	20230203	19180	33.73	20231101	0.47	N	271940	500	181 억		782577	N	N	295	N	00	N
86	20240105	161020	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25750	250	2	0.98	764111450	29618	44.25	25450	26100	25250	33150	17850	25500	25798.92	2.16	34	1248	27100	26300	25800	25000	24500	26050	24750	182	7650	500	18870	50	1	36313190	9351	132.73	2.97	12	0.08	194.00	8667.00	35300	20230203	-27.05	19180	20231101	34.25	26900	-4.28	20240103	25250	1.98	20240105	35300	-27.05	20230203	19180	34.25	20231101	0.50	N	271940	500	181 억		783672	N	N	295	N	00	N
87	20240105	151021	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25700	200	2	0.78	712971100	27631	41.28	25450	26100	25250	33150	17850	25500	25803.32	2.16	34	1250	27100	26300	25800	25000	24500	26050	24750	182	7650	500	18870	50	1	36313190	9332	132.47	2.97	12	0.08	194.00	8667.00	35300	20230203	-27.20	19180	20231101	33.99	26900	-4.46	20240103	25250	1.78	20240105	35300	-27.20	20230203	19180	33.99	20231101	0.50	N	271940	500	181 억		783672	N	N	245	N	00	N
88	20240105	141018	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25750	250	2	0.98	601881500	23301	34.81	25450	26100	25250	33150	17850	25500	25830.73	2.16	34	1105	27100	26300	25800	25000	24500	26050	24750	182	7650	500	18870	50	1	36313190	9351	132.73	2.97	12	0.06	194.00	8667.00	35300	20230203	-27.05	19180	20231101	34.25	26900	-4.28	20240103	25250	1.98	20240105	35300	-27.05	20230203	19180	34.25	20231101	0.50	N	271940	500	181 억		783672	N	N	245	N	00	N
89	20240105	131020	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25900	400	2	1.57	549582550	21273	31.78	25450	26100	25250	33150	17850	25500	25834.76	2.16	34	1180	27100	26300	25800	25000	24500	26050	24750	182	7650	500	18870	50	1	36313190	9405	133.51	2.99	12	0.06	194.00	8667.00	35300	20230203	-26.63	19180	20231101	35.04	26900	-3.72	20240103	25250	2.57	20240105	35300	-26.63	20230203	19180	35.04	20231101	0.50	N	271940	500	181 억		783672	N	N	245	N	00	N
90	20240105	121020	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26100	600	2	2.35	379309100	14726	22.00	25450	26100	25250	33150	17850	25500	25757.80	2.16	34	3323	27100	26300	25800	25000	24500	26050	24750	182	7650	500	18870	50	1	36313190	9478	134.54	3.01	12	0.04	194.00	8667.00	35300	20230203	-26.06	19180	20231101	36.08	26900	-2.97	20240103	25250	3.37	20240105	35300	-26.06	20230203	19180	36.08	20231101	0.50	N	271940	500	181 억		783672	N	N	245	N	00	N
91	20240105	111017	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25850	350	2	1.37	238218600	9273	13.85	25450	25900	25250	33150	17850	25500	25689.51	2.16	34	1164	27100	26300	25800	25000	24500	26050	24750	182	7650	500	18870	50	1	36313190	9387	133.25	2.98	12	0.03	194.00	8667.00	35300	20230203	-26.77	19180	20231101	34.78	26900	-3.90	20240103	25250	2.38	20240105	35300	-26.77	20230203	19180	34.78	20231101	0.50	N	271940	500	181 억		783672	N	N	245	N	00	N
92	20240105	101020	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25800	300	2	1.18	153798300	6006	8.97	25450	25850	25250	33150	17850	25500	25607.46	2.16	34	789	27100	26300	25800	25000	24500	26050	24750	182	7650	500	18870	50	1	36313190	9369	132.99	2.98	12	0.02	194.00	8667.00	35300	20230203	-26.91	19180	20231101	34.52	26900	-4.09	20240103	25250	2.18	20240105	35300	-26.91	20230203	19180	34.52	20231101	0.50	N	271940	500	181 억		783672	N	N	245	N	00	N
93	20240105	091018	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25600	100	2	0.39	41650000	1635	2.44	25450	25700	25250	33150	17850	25500	25473.99	2.16	34	31	27100	26300	25800	25000	24500	26050	24750	182	7650	500	18870	50	1	36313190	9296	131.96	2.95	12	0.00	194.00	8667.00	35300	20230203	-27.48	19180	20231101	33.47	26900	-4.83	20240103	25250	1.39	20240105	35300	-27.48	20230203	19180	33.47	20231101	0.50	N	271940	500	181 억		783672	N	N	245	N	00	N
94	20240104	161014	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25500	-1150	5	-4.32	1713009300	66480	81.94	26500	26600	25300	34600	18700	26650	25767.63	2.14	0	-14666	27383	27016	26533	26166	25683	27200	26350	182	7950	500	19720	50	1	36313190	9260	131.44	2.94	12	0.18	194.00	8667.00	35300	20230203	-27.76	19180	20231101	32.95	26900	-5.20	20240103	25300	0.79	20240104	35300	-27.76	20230203	19180	32.95	20231101	0.50	N	271940	500	181 억		776754	N	N	245	N	00	N
95	20240104	151017	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25400	-1250	5	-4.69	1596503150	61904	76.30	26500	26600	25300	34600	18700	26650	25789.98	2.14	0	-13351	27383	27016	26533	26166	25683	27200	26350	182	7950	500	19720	50	1	36313190	9224	130.93	2.93	12	0.17	194.00	8667.00	35300	20230203	-28.05	19180	20231101	32.43	26900	-5.58	20240103	25300	0.40	20240104	35300	-28.05	20230203	19180	32.43	20231101	0.50	N	271940	500	181 억		776754	N	N	1837	N	00	N
96	20240104	141017	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25350	-1300	5	-4.88	1431320700	55403	68.29	26500	26600	25300	34600	18700	26650	25834.71	2.14	0	-13571	27383	27016	26533	26166	25683	27200	26350	182	7950	500	19720	50	1	36313190	9205	130.67	2.92	12	0.15	194.00	8667.00	35300	20230203	-28.19	19180	20231101	32.17	26900	-5.76	20240103	25300	0.20	20240104	35300	-28.19	20230203	19180	32.17	20231101	0.50	N	271940	500	181 억		776754	N	N	1837	N	00	N
97	20240104	131017	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25600	-1050	5	-3.94	1132408100	43685	53.84	26500	26600	25600	34600	18700	26650	25922.13	2.14	0	-13118	27383	27016	26533	26166	25683	27200	26350	182	7950	500	19720	50	1	36313190	9296	131.96	2.95	12	0.12	194.00	8667.00	35300	20230203	-27.48	19180	20231101	33.47	26900	-4.83	20240103	25600	0.00	20240104	35300	-27.48	20230203	19180	33.47	20231101	0.50	N	271940	500	181 억		776754	N	N	1837	N	00	N
98	20240104	121015	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25700	-950	5	-3.56	964235400	37131	45.77	26500	26600	25600	34600	18700	26650	25968.47	2.14	0	-12010	27383	27016	26533	26166	25683	27200	26350	182	7950	500	19720	50	1	36313190	9332	132.47	2.97	12	0.10	194.00	8667.00	35300	20230203	-27.20	19180	20231101	33.99	26900	-4.46	20240103	25600	0.39	20240104	35300	-27.20	20230203	19180	33.99	20231101	0.50	N	271940	500	181 억		776754	N	N	1837	N	00	N
99	20240104	111014	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25900	-750	5	-2.81	741871550	28494	35.12	26500	26600	25850	34600	18700	26650	26036.06	2.14	0	-9461	27383	27016	26533	26166	25683	27200	26350	182	7950	500	19720	50	1	36313190	9405	133.51	2.99	12	0.08	194.00	8667.00	35300	20230203	-26.63	19180	20231101	35.04	26900	-3.72	20240103	25750	0.58	20240102	35300	-26.63	20230203	19180	35.04	20231101	0.50	N	271940	500	181 억		776754	N	N	1837	N	00	N
100	20240104	101013	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26050	-600	5	-2.25	535219650	20520	25.29	26500	26600	25950	34600	18700	26650	26082.83	2.14	0	-4674	27383	27016	26533	26166	25683	27200	26350	182	7950	500	19720	50	1	36313190	9460	134.28	3.01	12	0.06	194.00	8667.00	35300	20230203	-26.20	19180	20231101	35.82	26900	-3.16	20240103	25750	1.17	20240102	35300	-26.20	20230203	19180	35.82	20231101	0.50	N	271940	500	181 억		776754	N	N	1837	N	00	N
101	20240104	091017	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26100	-550	5	-2.06	122991850	4699	5.79	26500	26600	26000	34600	18700	26650	26174.05	2.14	0	-674	27383	27016	26533	26166	25683	27200	26350	182	7950	500	19720	50	1	36313190	9478	134.54	3.01	12	0.01	194.00	8667.00	35300	20230203	-26.06	19180	20231101	36.08	26900	-2.97	20240103	25750	1.36	20240102	35300	-26.06	20230203	19180	36.08	20231101	0.50	N	271940	500	181 억		776754	N	N	1837	N	00	N
102	20240103	161013	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26650	400	2	1.52	2150809700	80870	142.65	26250	26900	26050	34100	18400	26250	26595.97	2.13	0	-149	26916	26582	26166	25832	25416	26750	26000	182	7850	500	19420	50	1	36313190	9677	137.37	3.07	12	0.22	194.00	8667.00	35300	20230203	-24.50	19180	20231101	38.95	26900	-0.93	20240103	25750	3.50	20240102	35300	-24.50	20230203	19180	38.95	20231101	0.50	N	271940	500	181 억		772051	N	N	1837	N	00	N
103	20240103	151010	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26650	400	2	1.52	2034560600	76507	134.96	26250	26900	26050	34100	18400	26250	26593.22	2.13	0	203	26916	26582	26166	25832	25416	26750	26000	182	7850	500	19420	50	1	36313190	9677	137.37	3.07	12	0.21	194.00	8667.00	35300	20230203	-24.50	19180	20231101	38.95	26900	-0.93	20240103	25750	3.50	20240102	35300	-24.50	20230203	19180	38.95	20231101	0.50	N	271940	500	181 억		772051	N	N	242	N	00	N
104	20240103	141009	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26550	300	2	1.14	1861169350	70001	123.48	26250	26900	26050	34100	18400	26250	26587.85	2.13	0	-78	26916	26582	26166	25832	25416	26750	26000	182	7850	500	19420	50	1	36313190	9641	136.86	3.06	12	0.19	194.00	8667.00	35300	20230203	-24.79	19180	20231101	38.43	26900	-1.30	20240103	25750	3.11	20240102	35300	-24.79	20230203	19180	38.43	20231101	0.50	N	271940	500	181 억		772051	N	N	242	N	00	N
105	20240103	131010	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26550	300	2	1.14	1706492500	64190	113.23	26250	26900	26050	34100	18400	26250	26585.13	2.13	0	159	26916	26582	26166	25832	25416	26750	26000	182	7850	500	19420	50	1	36313190	9641	136.86	3.06	12	0.18	194.00	8667.00	35300	20230203	-24.79	19180	20231101	38.43	26900	-1.30	20240103	25750	3.11	20240102	35300	-24.79	20230203	19180	38.43	20231101	0.50	N	271940	500	181 억		772051	N	N	242	N	00	N
106	20240103	121015	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26600	350	2	1.33	1567187050	58948	103.98	26250	26900	26050	34100	18400	26250	26586.04	2.13	0	-366	26916	26582	26166	25832	25416	26750	26000	182	7850	500	19420	50	1	36313190	9659	137.11	3.07	12	0.16	194.00	8667.00	35300	20230203	-24.65	19180	20231101	38.69	26900	-1.12	20240103	25750	3.30	20240102	35300	-24.65	20230203	19180	38.69	20231101	0.50	N	271940	500	181 억		772051	N	N	242	N	00	N
107	20240103	111010	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26650	400	2	1.52	1188473300	44758	78.95	26250	26900	26050	34100	18400	26250	26553.45	2.13	0	-1804	26916	26582	26166	25832	25416	26750	26000	182	7850	500	19420	50	1	36313190	9677	137.37	3.07	12	0.12	194.00	8667.00	35300	20230203	-24.50	19180	20231101	38.95	26900	-0.93	20240103	25750	3.50	20240102	35300	-24.50	20230203	19180	38.95	20231101	0.50	N	271940	500	181 억		772051	N	N	242	N	00	N
108	20240103	101010	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26650	400	2	1.52	818602450	30867	54.45	26250	26900	26050	34100	18400	26250	26520.49	2.13	0	-992	26916	26582	26166	25832	25416	26750	26000	182	7850	500	19420	50	1	36313190	9677	137.37	3.07	12	0.09	194.00	8667.00	35300	20230203	-24.50	19180	20231101	38.95	26900	-0.93	20240103	25750	3.50	20240102	35300	-24.50	20230203	19180	38.95	20231101	0.50	N	271940	500	181 억		772051	N	N	242	N	00	N
109	20240103	091010	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26400	150	2	0.57	217830900	8256	14.56	26250	26700	26050	34100	18400	26250	26384.88	2.13	0	-444	26916	26582	26166	25832	25416	26750	26000	182	7850	500	19420	50	1	36313190	9587	136.08	3.05	12	0.02	194.00	8667.00	35300	20230203	-25.21	19180	20231101	37.64	26700	-1.12	20240103	25750	2.52	20240102	35300	-25.21	20230203	19180	37.64	20231101	0.50	N	271940	500	181 억		772051	N	N	242	N	00	N
110	20240102	161007	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26250	-100	5	-0.38	1472076500	56545	57.98	26150	26500	25750	34250	18450	26350	26033.66	2.11	0	14033	27050	26700	26350	26000	25650	26525	25825	182	7900	500	19490	50	1	36313190	9532	135.31	3.03	12	0.16	194.00	8667.00	35300	20230203	-25.64	19180	20231101	36.86	26500	-0.94	20240102	25750	1.94	20240102	35300	-25.64	20230203	19180	36.86	20231101	0.51	N	271940	500	181 억		765878	N	N	242	N	00	N
111	20240102	151007	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26350	0	3	0.00	1377052650	52934	54.28	26150	26500	25750	34250	18450	26350	26014.51	2.11	0	15710	27050	26700	26350	26000	25650	26525	25825	182	7900	500	19490	50	1	36313190	9569	135.82	3.04	12	0.15	194.00	8667.00	35300	20230203	-25.35	19180	20231101	37.38	26500	-0.57	20240102	25750	2.33	20240102	35300	-25.35	20230203	19180	37.38	20231101	0.51	N	271940	500	181 억		765878	N	N	761	N	00	N
112	20240102	141008	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26100	-250	5	-0.95	1117884450	43068	44.16	26150	26300	25750	34250	18450	26350	25956.25	2.11	0	13234	27050	26700	26350	26000	25650	26525	25825	182	7900	500	19490	50	1	36313190	9478	134.54	3.01	12	0.12	194.00	8667.00	35300	20230203	-26.06	19180	20231101	36.08	26300	-0.76	20240102	25750	1.36	20240102	35300	-26.06	20230203	19180	36.08	20231101	0.51	N	271940	500	181 억		765878	N	N	761	N	00	N
113	20240102	131002	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25800	-550	5	-2.09	952600800	36708	37.64	26150	26300	25750	34250	18450	26350	25950.75	2.11	0	9823	27050	26700	26350	26000	25650	26525	25825	182	7900	500	19490	50	1	36313190	9369	132.99	2.98	12	0.10	194.00	8667.00	35300	20230203	-26.91	19180	20231101	34.52	26300	-1.90	20240102	25750	0.19	20240102	35300	-26.91	20230203	19180	34.52	20231101	0.51	N	271940	500	181 억		765878	N	N	761	N	00	N
114	20240102	121001	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25950	-400	5	-1.52	782145550	30119	30.89	26150	26300	25750	34250	18450	26350	25968.48	2.11	0	8081	27050	26700	26350	26000	25650	26525	25825	182	7900	500	19490	50	1	36313190	9423	133.76	2.99	12	0.08	194.00	8667.00	35300	20230203	-26.49	19180	20231101	35.30	26300	-1.33	20240102	25750	0.78	20240102	35300	-26.49	20230203	19180	35.30	20231101	0.51	N	271940	500	181 억		765878	N	N	761	N	00	N
115	20240102	111000	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25850	-500	5	-1.90	617121900	23760	24.36	26150	26300	25750	34250	18450	26350	25973.11	2.11	0	4603	27050	26700	26350	26000	25650	26525	25825	182	7900	500	19490	50	1	36313190	9387	133.25	2.98	12	0.07	194.00	8667.00	35300	20230203	-26.77	19180	20231101	34.78	26300	-1.71	20240102	25750	0.39	20240102	35300	-26.77	20230203	19180	34.78	20231101	0.51	N	271940	500	181 억		765878	N	N	761	N	00	N
116	20240102	100954	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26050	-300	5	-1.14	173298750	6656	6.83	26150	26200	25800	34250	18450	26350	26036.38	2.11	0	1273	27050	26700	26350	26000	25650	26525	25825	182	7900	500	19490	50	1	36313190	9460	134.28	3.01	12	0.02	194.00	8667.00	35300	20230203	-26.20	19180	20231101	35.82	26200	-0.57	20240102	25800	0.97	20240102	35300	-26.20	20230203	19180	35.82	20231101	0.51	N	271940	500	181 억		765878	N	N	761	N	00	N
117	20240102	090940	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	26350	0	3	0.00	0	0	0.00	0	0	0	34250	18450	26350	0.00	2.11	0	0	27050	26700	26350	26000	25650	26525	25825	182	7900	500	19490	50	1	36313190	9569	135.82	3.04	12	0.00	194.00	8667.00	35300	20230203	-25.35	19180	20231101	37.38	0	0.00	0	0	0.00	0	35300	-25.35	20230203	19180	37.38	20231101	0.51	N	271940	500	181 억		765878	N	N	761	N	00	N