KissMeData/012330/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160315	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	7000	2	3.04	36420456500	155608	207.79	231000	237000	230000	299000	161000	230000	234043.47	38.80	51858	57721	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	221963	9.01	0.58	12	0.17	26301.00	406916.00	250000	20230717	-5.20	197500	20230103	20.00	250000	-5.20	20230717	197500	20.00	20230103	250000	-5.20	20230717	197500	20.00	20230103	0.12	N	012330	5000	4909 억	36342645	N	N	1071	N	N
3	20231229	150313	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	7000	2	3.04	36420456500	155608	207.79	231000	237000	230000	299000	161000	230000	234043.47	38.80	51858	57721	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	221963	9.01	0.58	12	0.17	26301.00	406916.00	250000	20230717	-5.20	197500	20230103	20.00	250000	-5.20	20230717	197500	20.00	20230103	250000	-5.20	20230717	197500	20.00	20230103	0.12	N	012330	5000	4909 억	36342645	N	N	1071	N	N
4	20231229	140312	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	7000	2	3.04	36420456500	155608	207.79	231000	237000	230000	299000	161000	230000	234043.47	38.80	51858	57721	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	221963	9.01	0.58	12	0.17	26301.00	406916.00	250000	20230717	-5.20	197500	20230103	20.00	250000	-5.20	20230717	197500	20.00	20230103	250000	-5.20	20230717	197500	20.00	20230103	0.12	N	012330	5000	4909 억	36342645	N	N	1071	N	N
5	20231229	130312	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	7000	2	3.04	36420456500	155608	207.79	231000	237000	230000	299000	161000	230000	234043.47	38.80	51858	57721	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	221963	9.01	0.58	12	0.17	26301.00	406916.00	250000	20230717	-5.20	197500	20230103	20.00	250000	-5.20	20230717	197500	20.00	20230103	250000	-5.20	20230717	197500	20.00	20230103	0.12	N	012330	5000	4909 억	36342645	N	N	1071	N	N
6	20231229	120312	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	7000	2	3.04	36420456500	155608	207.79	231000	237000	230000	299000	161000	230000	234043.47	38.80	51858	57721	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	221963	9.01	0.58	12	0.17	26301.00	406916.00	250000	20230717	-5.20	197500	20230103	20.00	250000	-5.20	20230717	197500	20.00	20230103	250000	-5.20	20230717	197500	20.00	20230103	0.12	N	012330	5000	4909 억	36342645	N	N	1071	N	N
7	20231229	110303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	7000	2	3.04	36420456500	155608	207.79	231000	237000	230000	299000	161000	230000	234043.47	38.80	51858	57721	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	221963	9.01	0.58	12	0.17	26301.00	406916.00	250000	20230717	-5.20	197500	20230103	20.00	250000	-5.20	20230717	197500	20.00	20230103	250000	-5.20	20230717	197500	20.00	20230103	0.12	N	012330	5000	4909 억	36342645	N	N	1071	N	N
8	20231229	100304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	7000	2	3.04	36420456500	155608	207.79	231000	237000	230000	299000	161000	230000	234043.47	38.80	51858	57721	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	221963	9.01	0.58	12	0.17	26301.00	406916.00	250000	20230717	-5.20	197500	20230103	20.00	250000	-5.20	20230717	197500	20.00	20230103	250000	-5.20	20230717	197500	20.00	20230103	0.12	N	012330	5000	4909 억	36342645	N	N	1071	N	N
9	20231229	090304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	7000	2	3.04	36420456500	155608	207.79	231000	237000	230000	299000	161000	230000	234043.47	38.80	51858	57721	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	221963	9.01	0.58	12	0.17	26301.00	406916.00	250000	20230717	-5.20	197500	20230103	20.00	250000	-5.20	20230717	197500	20.00	20230103	250000	-5.20	20230717	197500	20.00	20230103	0.12	N	012330	5000	4909 억	36342645	N	N	1071	N	N
10	20231228	160302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	7000	2	3.04	36335500500	155248	207.31	231000	237000	230000	299000	161000	230000	234043.47	38.76	13191	57721	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	221963	9.01	0.58	12	0.17	26301.00	406916.00	250000	20230717	-5.20	197500	20230103	20.00	250000	-5.20	20230717	197500	20.00	20230103	250000	-5.20	20230717	197500	20.00	20230103	0.12	N	012330	5000	4909 억	36303978	N	N	1070	N	N
11	20231228	150305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	5500	2	2.39	27173742500	116519	155.59	231000	236000	230000	299000	161000	230000	233213.08	38.76	13191	45865	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	220558	8.95	0.58	12	0.12	26301.00	406916.00	250000	20230717	-5.80	197500	20230103	19.24	250000	-5.80	20230717	197500	19.24	20230103	250000	-5.80	20230717	197500	19.24	20230103	0.12	N	012330	5000	4909 억	36303978	N	N	1350	N	N
12	20231228	140303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	4000	2	1.74	18448091500	79352	105.96	231000	234000	230000	299000	161000	230000	232484.39	38.76	13191	27286	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	219153	8.90	0.58	12	0.08	26301.00	406916.00	250000	20230717	-6.40	197500	20230103	18.48	250000	-6.40	20230717	197500	18.48	20230103	250000	-6.40	20230717	197500	18.48	20230103	0.12	N	012330	5000	4909 억	36303978	N	N	1350	N	N
13	20231228	130302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	3500	2	1.52	16568287000	71308	95.22	231000	234000	230000	299000	161000	230000	232348.35	38.76	13191	23052	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	218685	8.88	0.57	12	0.08	26301.00	406916.00	250000	20230717	-6.60	197500	20230103	18.23	250000	-6.60	20230717	197500	18.23	20230103	250000	-6.60	20230717	197500	18.23	20230103	0.12	N	012330	5000	4909 억	36303978	N	N	1350	N	N
14	20231228	120303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	2500	2	1.09	12369714000	53312	71.19	231000	233500	230000	299000	161000	230000	232025.10	38.76	13191	14161	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	217748	8.84	0.57	12	0.06	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	197500	17.72	20230103	0.12	N	012330	5000	4909 억	36303978	N	N	1350	N	N
15	20231228	110302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	1500	2	0.65	7086853000	30604	40.87	231000	232500	230000	299000	161000	230000	231566.44	38.76	13191	4970	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	216812	8.80	0.57	12	0.03	26301.00	406916.00	250000	20230717	-7.40	197500	20230103	17.22	250000	-7.40	20230717	197500	17.22	20230103	250000	-7.40	20230717	197500	17.22	20230103	0.12	N	012330	5000	4909 억	36303978	N	N	1350	N	N
16	20231228	100301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	1500	2	0.65	4342742500	18743	25.03	231000	232500	230000	299000	161000	230000	231699.80	38.76	13191	3652	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	216812	8.80	0.57	12	0.02	26301.00	406916.00	250000	20230717	-7.40	197500	20230103	17.22	250000	-7.40	20230717	197500	17.22	20230103	250000	-7.40	20230717	197500	17.22	20230103	0.12	N	012330	5000	4909 억	36303978	N	N	1350	N	N
17	20231228	090301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	500	2	0.22	301433500	1306	1.74	231000	231000	230000	299000	161000	230000	230809.14	38.76	13191	429	232000	231000	229500	228500	227000	231500	229000	4910	69000	5000	179400	500	1	93655094	215875	8.76	0.57	12	0.00	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.12	N	012330	5000	4909 억	36303978	N	N	1350	N	N
18	20231227	160301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-500	5	-0.22	17139600000	74777	78.46	228500	230500	228000	299500	161500	230500	229209.10	38.74	1269	3564	235500	233000	230500	228000	225500	231750	226750	4910	69000	5000	179790	500	1	93655094	215407	8.74	0.57	12	0.08	26301.00	406916.00	250000	20230717	-8.00	197500	20230103	16.46	250000	-8.00	20230717	197500	16.46	20230103	250000	-8.00	20230717	197500	16.46	20230103	0.12	N	012330	5000	4909 억	36282904	N	N	1350	N	N
19	20231227	150303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-1000	5	-0.43	13784965000	60173	63.13	228500	230500	228000	299500	161500	230500	229088.88	38.74	1269	360	235500	233000	230500	228000	225500	231750	226750	4910	69000	5000	179790	500	1	93655094	214938	8.73	0.56	12	0.06	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.12	N	012330	5000	4909 억	36282904	N	N	141	N	N
20	20231227	140302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-1000	5	-0.43	11033562500	48172	50.54	228500	230500	228000	299500	161500	230500	229045.14	38.74	1269	-1223	235500	233000	230500	228000	225500	231750	226750	4910	69000	5000	179790	500	1	93655094	214938	8.73	0.56	12	0.05	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.12	N	012330	5000	4909 억	36282904	N	N	141	N	N
21	20231227	130300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-2000	5	-0.87	9166006000	40011	41.98	228500	230500	228000	299500	161500	230500	229087.15	38.74	1269	-1115	235500	233000	230500	228000	225500	231750	226750	4910	69000	5000	179790	500	1	93655094	214002	8.69	0.56	12	0.04	26301.00	406916.00	250000	20230717	-8.60	197500	20230103	15.70	250000	-8.60	20230717	197500	15.70	20230103	250000	-8.60	20230717	197500	15.70	20230103	0.12	N	012330	5000	4909 억	36282904	N	N	141	N	N
22	20231227	120300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-2000	5	-0.87	8122935000	35456	37.20	228500	230500	228000	299500	161500	230500	229099.02	38.74	1269	-1245	235500	233000	230500	228000	225500	231750	226750	4910	69000	5000	179790	500	1	93655094	214002	8.69	0.56	12	0.04	26301.00	406916.00	250000	20230717	-8.60	197500	20230103	15.70	250000	-8.60	20230717	197500	15.70	20230103	250000	-8.60	20230717	197500	15.70	20230103	0.12	N	012330	5000	4909 억	36282904	N	N	141	N	N
23	20231227	110302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-2000	5	-0.87	6731125000	29364	30.81	228500	230500	228000	299500	161500	230500	229230.52	38.74	1269	-1135	235500	233000	230500	228000	225500	231750	226750	4910	69000	5000	179790	500	1	93655094	214002	8.69	0.56	12	0.03	26301.00	406916.00	250000	20230717	-8.60	197500	20230103	15.70	250000	-8.60	20230717	197500	15.70	20230103	250000	-8.60	20230717	197500	15.70	20230103	0.12	N	012330	5000	4909 억	36282904	N	N	141	N	N
24	20231227	100302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-2000	5	-0.87	5014083500	21848	22.92	228500	230500	228000	299500	161500	230500	229498.51	38.74	1269	-780	235500	233000	230500	228000	225500	231750	226750	4910	69000	5000	179790	500	1	93655094	214002	8.69	0.56	12	0.02	26301.00	406916.00	250000	20230717	-8.60	197500	20230103	15.70	250000	-8.60	20230717	197500	15.70	20230103	250000	-8.60	20230717	197500	15.70	20230103	0.12	N	012330	5000	4909 억	36282904	N	N	141	N	N
25	20231227	090303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-500	5	-0.22	210487500	918	0.96	228500	230500	228500	299500	161500	230500	229289.22	38.74	1269	-68	235500	233000	230500	228000	225500	231750	226750	4910	69000	5000	179790	500	1	93655094	215407	8.74	0.57	12	0.00	26301.00	406916.00	250000	20230717	-8.00	197500	20230103	16.46	250000	-8.00	20230717	197500	16.46	20230103	250000	-8.00	20230717	197500	16.46	20230103	0.12	N	012330	5000	4909 억	36282904	N	N	141	N	N
26	20231226	160302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	-500	5	-0.22	21848285000	95028	116.63	233000	233000	228000	300000	162000	231000	229912.58	38.78	-11609	14168	233000	232000	231000	230000	229000	232000	230000	4910	69000	5000	180180	500	1	93655094	215875	8.76	0.57	12	0.10	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.12	N	012330	5000	4909 억	36316632	N	N	139	N	N
27	20231226	150301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-1500	5	-0.65	17511924000	76135	93.44	233000	233000	228000	300000	162000	231000	230011.48	38.78	-11609	9670	233000	232000	231000	230000	229000	232000	230000	4910	69000	5000	180180	500	1	93655094	214938	8.73	0.56	12	0.08	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.12	N	012330	5000	4909 억	36316632	N	N	157	N	N
28	20231226	140302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	0	3	0.00	13398754500	58270	71.51	233000	233000	228000	300000	162000	231000	229942.59	38.78	-11609	6998	233000	232000	231000	230000	229000	232000	230000	4910	69000	5000	180180	500	1	93655094	216343	8.78	0.57	12	0.06	26301.00	406916.00	250000	20230717	-7.60	197500	20230103	16.96	250000	-7.60	20230717	197500	16.96	20230103	250000	-7.60	20230717	197500	16.96	20230103	0.12	N	012330	5000	4909 억	36316632	N	N	157	N	N
29	20231226	130302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-1000	5	-0.43	10993108000	47821	58.69	233000	233000	228000	300000	162000	231000	229880.35	38.78	-11609	4500	233000	232000	231000	230000	229000	232000	230000	4910	69000	5000	180180	500	1	93655094	215407	8.74	0.57	12	0.05	26301.00	406916.00	250000	20230717	-8.00	197500	20230103	16.46	250000	-8.00	20230717	197500	16.46	20230103	250000	-8.00	20230717	197500	16.46	20230103	0.12	N	012330	5000	4909 억	36316632	N	N	157	N	N
30	20231226	120302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	-500	5	-0.22	9322360000	40570	49.79	233000	233000	228000	300000	162000	231000	229784.57	38.78	-11609	3776	233000	232000	231000	230000	229000	232000	230000	4910	69000	5000	180180	500	1	93655094	215875	8.76	0.57	12	0.04	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.12	N	012330	5000	4909 억	36316632	N	N	157	N	N
31	20231226	110304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-1000	5	-0.43	7471305500	32525	39.92	233000	233000	228000	300000	162000	231000	229709.62	38.78	-11609	1025	233000	232000	231000	230000	229000	232000	230000	4910	69000	5000	180180	500	1	93655094	215407	8.74	0.57	12	0.03	26301.00	406916.00	250000	20230717	-8.00	197500	20230103	16.46	250000	-8.00	20230717	197500	16.46	20230103	250000	-8.00	20230717	197500	16.46	20230103	0.12	N	012330	5000	4909 억	36316632	N	N	157	N	N
32	20231226	100302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-1500	5	-0.65	5774622000	25146	30.86	233000	233000	228000	300000	162000	231000	229643.76	38.78	-11609	-177	233000	232000	231000	230000	229000	232000	230000	4910	69000	5000	180180	500	1	93655094	214938	8.73	0.56	12	0.03	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.12	N	012330	5000	4909 억	36316632	N	N	157	N	N
33	20231226	090303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-1000	5	-0.43	1205210000	5190	6.37	233000	233000	229500	300000	162000	231000	232217.73	38.78	-11609	207	233000	232000	231000	230000	229000	232000	230000	4910	69000	5000	180180	500	1	93655094	215407	8.74	0.57	12	0.01	26301.00	406916.00	250000	20230717	-8.00	197500	20230103	16.46	250000	-8.00	20230717	197500	16.46	20230103	250000	-8.00	20230717	197500	16.46	20230103	0.12	N	012330	5000	4909 억	36316632	N	N	157	N	N
34	20231222	160259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	500	2	0.22	18770292500	81324	62.36	231000	232000	230000	299500	161500	230500	230808.70	38.78	-5954	23390	236833	233666	230333	227166	223833	235250	228750	4910	69000	5000	179790	500	1	93655094	216343	8.78	0.57	12	0.09	26301.00	406916.00	250000	20230717	-7.60	197500	20230103	16.96	250000	-7.60	20230717	197500	16.96	20230103	250000	-7.60	20230717	197500	16.96	20230103	0.13	N	012330	5000	4909 억	36323465	N	N	135	N	N
35	20231222	150259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	0	3	0.00	15959985500	69157	53.03	231000	232000	230000	299500	161500	230500	230779.03	38.78	-5954	18925	236833	233666	230333	227166	223833	235250	228750	4910	69000	5000	179790	500	1	93655094	215875	8.76	0.57	12	0.07	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.13	N	012330	5000	4909 억	36323465	N	N	11999	N	N
36	20231222	140258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	500	2	0.22	12992975500	56305	43.18	231000	232000	230000	299500	161500	230500	230760.60	38.78	-5954	15488	236833	233666	230333	227166	223833	235250	228750	4910	69000	5000	179790	500	1	93655094	216343	8.78	0.57	12	0.06	26301.00	406916.00	250000	20230717	-7.60	197500	20230103	16.96	250000	-7.60	20230717	197500	16.96	20230103	250000	-7.60	20230717	197500	16.96	20230103	0.13	N	012330	5000	4909 억	36323465	N	N	11999	N	N
37	20231222	130256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	0	3	0.00	10488280500	45463	34.86	231000	232000	230000	299500	161500	230500	230699.26	38.78	-5954	11308	236833	233666	230333	227166	223833	235250	228750	4910	69000	5000	179790	500	1	93655094	215875	8.76	0.57	12	0.05	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.13	N	012330	5000	4909 억	36323465	N	N	11999	N	N
38	20231222	120257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	500	2	0.22	9135945500	39607	30.37	231000	232000	230000	299500	161500	230500	230664.92	38.78	-5954	9640	236833	233666	230333	227166	223833	235250	228750	4910	69000	5000	179790	500	1	93655094	216343	8.78	0.57	12	0.04	26301.00	406916.00	250000	20230717	-7.60	197500	20230103	16.96	250000	-7.60	20230717	197500	16.96	20230103	250000	-7.60	20230717	197500	16.96	20230103	0.13	N	012330	5000	4909 억	36323465	N	N	11999	N	N
39	20231222	110258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	0	3	0.00	7356346500	31895	24.46	231000	232000	230000	299500	161500	230500	230642.62	38.78	-5954	6222	236833	233666	230333	227166	223833	235250	228750	4910	69000	5000	179790	500	1	93655094	215875	8.76	0.57	12	0.03	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.13	N	012330	5000	4909 억	36323465	N	N	11999	N	N
40	20231222	100257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-500	5	-0.22	4541015000	19686	15.10	231000	232000	230000	299500	161500	230500	230672.31	38.78	-5954	2618	236833	233666	230333	227166	223833	235250	228750	4910	69000	5000	179790	500	1	93655094	215407	8.74	0.57	12	0.02	26301.00	406916.00	250000	20230717	-8.00	197500	20230103	16.46	250000	-8.00	20230717	197500	16.46	20230103	250000	-8.00	20230717	197500	16.46	20230103	0.13	N	012330	5000	4909 억	36323465	N	N	11999	N	N
41	20231222	090256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	500	2	0.22	895183500	3873	2.97	231000	232000	231000	299500	161500	230500	231134.39	38.78	-5954	2433	236833	233666	230333	227166	223833	235250	228750	4910	69000	5000	179790	500	1	93655094	216343	8.78	0.57	12	0.00	26301.00	406916.00	250000	20230717	-7.60	197500	20230103	16.96	250000	-7.60	20230717	197500	16.96	20230103	250000	-7.60	20230717	197500	16.96	20230103	0.13	N	012330	5000	4909 억	36323465	N	N	11999	N	N
42	20231221	160257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	1500	2	0.66	29978115500	130170	69.19	227500	233500	227000	297500	160500	229000	230300.06	38.69	-17687	7133	232666	230832	227666	225832	222666	231750	226750	4910	68500	5000	178620	500	1	93655094	215875	8.76	0.57	12	0.14	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.13	N	012330	5000	4909 억	36238247	N	N	11999	N	N
43	20231221	150258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	0	3	0.00	24609120000	106861	56.80	227500	233500	227000	297500	160500	229000	230291.47	38.69	-17687	7472	232666	230832	227666	225832	222666	231750	226750	4910	68500	5000	178620	500	1	93655094	214470	8.71	0.56	12	0.11	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.13	N	012330	5000	4909 억	36238247	N	N	4801	N	N
44	20231221	140255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	0	3	0.00	21376377500	92767	49.31	227500	233500	227000	297500	160500	229000	230431.52	38.69	-17687	10017	232666	230832	227666	225832	222666	231750	226750	4910	68500	5000	178620	500	1	93655094	214470	8.71	0.56	12	0.10	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.13	N	012330	5000	4909 억	36238247	N	N	4801	N	N
45	20231221	130257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	0	3	0.00	19416541000	84221	44.77	227500	233500	227000	297500	160500	229000	230543.56	38.69	-17687	10245	232666	230832	227666	225832	222666	231750	226750	4910	68500	5000	178620	500	1	93655094	214470	8.71	0.56	12	0.09	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.13	N	012330	5000	4909 억	36238247	N	N	4801	N	N
46	20231221	120257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	0	3	0.00	17533107500	76015	40.41	227500	233500	227000	297500	160500	229000	230654.22	38.69	-17687	9848	232666	230832	227666	225832	222666	231750	226750	4910	68500	5000	178620	500	1	93655094	214470	8.71	0.56	12	0.08	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.13	N	012330	5000	4909 억	36238247	N	N	4801	N	N
47	20231221	110258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	0	3	0.00	14163776500	61350	32.61	227500	233500	227000	297500	160500	229000	230869.74	38.69	-17687	10570	232666	230832	227666	225832	222666	231750	226750	4910	68500	5000	178620	500	1	93655094	214470	8.71	0.56	12	0.07	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.13	N	012330	5000	4909 억	36238247	N	N	4801	N	N
48	20231221	100255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	1000	2	0.44	11769391000	50893	27.05	227500	233500	227000	297500	160500	229000	231259.51	38.69	-17687	10742	232666	230832	227666	225832	222666	231750	226750	4910	68500	5000	178620	500	1	93655094	215407	8.74	0.57	12	0.05	26301.00	406916.00	250000	20230717	-8.00	197500	20230103	16.46	250000	-8.00	20230717	197500	16.46	20230103	250000	-8.00	20230717	197500	16.46	20230103	0.13	N	012330	5000	4909 억	36238247	N	N	4801	N	N
49	20231221	090257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	0	3	0.00	1205827500	5290	2.81	227500	229000	227000	297500	160500	229000	227935.86	38.69	-17687	2303	232666	230832	227666	225832	222666	231750	226750	4910	68500	5000	178620	500	1	93655094	214470	8.71	0.56	12	0.01	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.13	N	012330	5000	4909 억	36238247	N	N	4801	N	N
50	20231220	160257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	5500	2	2.46	42790729500	187758	189.11	224500	229500	224500	290500	156500	223500	227903.45	38.65	5186	71482	226833	225166	223333	221666	219833	226000	222500	4910	67000	5000	174330	500	1	93655094	214470	8.71	0.56	12	0.20	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.13	N	012330	5000	4909 억	36195515	N	N	4801	N	N
51	20231220	150311	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	5000	2	2.24	37672032500	165404	166.60	224500	229500	224500	290500	156500	223500	227757.94	38.65	5186	70537	226833	225166	223333	221666	219833	226000	222500	4910	67000	5000	174330	500	1	93655094	214002	8.69	0.56	12	0.18	26301.00	406916.00	250000	20230717	-8.60	197500	20230103	15.70	250000	-8.60	20230717	197500	15.70	20230103	250000	-8.60	20230717	197500	15.70	20230103	0.13	N	012330	5000	4909 억	36195515	N	N	106	N	N
52	20231220	140315	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	5500	2	2.46	30469865000	133953	134.92	224500	229500	224500	290500	156500	223500	227467.13	38.65	5186	67226	226833	225166	223333	221666	219833	226000	222500	4910	67000	5000	174330	500	1	93655094	214470	8.71	0.56	12	0.14	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.13	N	012330	5000	4909 억	36195515	N	N	106	N	N
53	20231220	130314	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	6000	2	2.68	25178277500	110859	111.66	224500	229500	224500	290500	156500	223500	227120.16	38.65	5186	58200	226833	225166	223333	221666	219833	226000	222500	4910	67000	5000	174330	500	1	93655094	214938	8.73	0.56	12	0.12	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.13	N	012330	5000	4909 억	36195515	N	N	106	N	N
54	20231220	120256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	5000	2	2.24	19285210500	85106	85.72	224500	229000	224500	290500	156500	223500	226602.61	38.65	5186	39420	226833	225166	223333	221666	219833	226000	222500	4910	67000	5000	174330	500	1	93655094	214002	8.69	0.56	12	0.09	26301.00	406916.00	250000	20230717	-8.60	197500	20230103	15.70	250000	-8.60	20230717	197500	15.70	20230103	250000	-8.60	20230717	197500	15.70	20230103	0.13	N	012330	5000	4909 억	36195515	N	N	106	N	N
55	20231220	110258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	3500	2	1.57	12370159000	54764	55.16	224500	227500	224500	290500	156500	223500	225881.65	38.65	5186	22881	226833	225166	223333	221666	219833	226000	222500	4910	67000	5000	174330	500	1	93655094	212597	8.63	0.56	12	0.06	26301.00	406916.00	250000	20230717	-9.20	197500	20230103	14.94	250000	-9.20	20230717	197500	14.94	20230103	250000	-9.20	20230717	197500	14.94	20230103	0.13	N	012330	5000	4909 억	36195515	N	N	106	N	N
56	20231220	100256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	2500	2	1.12	7057546000	31291	31.52	224500	226500	224500	290500	156500	223500	225546.21	38.65	5186	13573	226833	225166	223333	221666	219833	226000	222500	4910	67000	5000	174330	500	1	93655094	211661	8.59	0.56	12	0.03	26301.00	406916.00	250000	20230717	-9.60	197500	20230103	14.43	250000	-9.60	20230717	197500	14.43	20230103	250000	-9.60	20230717	197500	14.43	20230103	0.13	N	012330	5000	4909 억	36195515	N	N	106	N	N
57	20231220	090256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	1500	2	0.67	1960659500	8714	8.78	224500	226000	224500	290500	156500	223500	225002.81	38.65	5186	4366	226833	225166	223333	221666	219833	226000	222500	4910	67000	5000	174330	500	1	93655094	210724	8.55	0.55	12	0.01	26301.00	406916.00	250000	20230717	-10.00	197500	20230103	13.92	250000	-10.00	20230717	197500	13.92	20230103	250000	-10.00	20230717	197500	13.92	20230103	0.13	N	012330	5000	4909 억	36195515	N	N	106	N	N
58	20231219	160257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	-500	5	-0.22	22123111500	99070	103.17	222500	225000	221500	291000	157000	224000	223307.82	38.63	-13054	9069	226666	225332	223666	222332	220666	226000	223000	4910	67000	5000	174720	500	1	93655094	209319	8.50	0.55	12	0.11	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.13	N	012330	5000	4909 억	36181499	N	N	106	N	N
59	20231219	150257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	0	3	0.00	17644430000	79032	82.30	222500	225000	221500	291000	157000	224000	223256.77	38.63	-13054	8329	226666	225332	223666	222332	220666	226000	223000	4910	67000	5000	174720	500	1	93655094	209787	8.52	0.55	12	0.08	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.13	N	012330	5000	4909 억	36181499	N	N	818	N	N
60	20231219	140257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	0	3	0.00	12868965500	57674	60.06	222500	225000	221500	291000	157000	224000	223132.86	38.63	-13054	4608	226666	225332	223666	222332	220666	226000	223000	4910	67000	5000	174720	500	1	93655094	209787	8.52	0.55	12	0.06	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.13	N	012330	5000	4909 억	36181499	N	N	818	N	N
61	20231219	130257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	0	3	0.00	9913738500	44502	46.34	222500	224500	221500	291000	157000	224000	222770.60	38.63	-13054	1583	226666	225332	223666	222332	220666	226000	223000	4910	67000	5000	174720	500	1	93655094	209787	8.52	0.55	12	0.05	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.13	N	012330	5000	4909 억	36181499	N	N	818	N	N
62	20231219	120258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	0	3	0.00	9017871500	40508	42.19	222500	224500	221500	291000	157000	224000	222619.49	38.63	-13054	178	226666	225332	223666	222332	220666	226000	223000	4910	67000	5000	174720	500	1	93655094	209787	8.52	0.55	12	0.04	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.13	N	012330	5000	4909 억	36181499	N	N	818	N	N
63	20231219	110258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	500	2	0.22	7266039000	32689	34.04	222500	224500	221500	291000	157000	224000	222277.75	38.63	-13054	-2563	226666	225332	223666	222332	220666	226000	223000	4910	67000	5000	174720	500	1	93655094	210256	8.54	0.55	12	0.03	26301.00	406916.00	250000	20230717	-10.20	197500	20230103	13.67	250000	-10.20	20230717	197500	13.67	20230103	250000	-10.20	20230717	197500	13.67	20230103	0.13	N	012330	5000	4909 억	36181499	N	N	818	N	N
64	20231219	100256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-1500	5	-0.67	5226919500	23550	24.53	222500	223000	221500	291000	157000	224000	221949.79	38.63	-13054	-5614	226666	225332	223666	222332	220666	226000	223000	4910	67000	5000	174720	500	1	93655094	208383	8.46	0.55	12	0.03	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.13	N	012330	5000	4909 억	36181499	N	N	818	N	N
65	20231219	090256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-2000	5	-0.89	888933000	3995	4.16	222500	223000	222000	291000	157000	224000	222511.02	38.63	-13054	-2212	226666	225332	223666	222332	220666	226000	223000	4910	67000	5000	174720	500	1	93655094	207914	8.44	0.55	12	0.00	26301.00	406916.00	250000	20230717	-11.20	197500	20230103	12.41	250000	-11.20	20230717	197500	12.41	20230103	250000	-11.20	20230717	197500	12.41	20230103	0.13	N	012330	5000	4909 억	36181499	N	N	818	N	N
66	20231218	160257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	-500	5	-0.22	21455347500	95940	36.00	223000	225000	222000	291500	157500	224500	223632.94	38.62	-4021	5778	228833	226666	224333	222166	219833	227750	223250	4910	67000	5000	175110	500	1	93655094	209787	8.52	0.55	12	0.10	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.11	N	012330	5000	4909 억	36173408	N	N	818	N	N
67	20231218	150256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	-1000	5	-0.45	16523874000	73912	27.74	223000	225000	222000	291500	157500	224500	223561.45	38.62	-4021	-2339	228833	226666	224333	222166	219833	227750	223250	4910	67000	5000	175110	500	1	93655094	209319	8.50	0.55	12	0.08	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.11	N	012330	5000	4909 억	36173408	N	N	425	N	N
68	20231218	140256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	0	3	0.00	12696259500	56822	21.32	223000	225000	222000	291500	157500	224500	223439.15	38.62	-4021	-5130	228833	226666	224333	222166	219833	227750	223250	4910	67000	5000	175110	500	1	93655094	210256	8.54	0.55	12	0.06	26301.00	406916.00	250000	20230717	-10.20	197500	20230103	13.67	250000	-10.20	20230717	197500	13.67	20230103	250000	-10.20	20230717	197500	13.67	20230103	0.11	N	012330	5000	4909 억	36173408	N	N	425	N	N
69	20231218	130255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	-500	5	-0.22	10256560000	45948	17.24	223000	224000	222000	291500	157500	224500	223221.03	38.62	-4021	-8377	228833	226666	224333	222166	219833	227750	223250	4910	67000	5000	175110	500	1	93655094	209787	8.52	0.55	12	0.05	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.11	N	012330	5000	4909 억	36173408	N	N	425	N	N
70	20231218	120254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	-1000	5	-0.45	8909461000	39924	14.98	223000	224000	222000	291500	157500	224500	223160.53	38.62	-4021	-8481	228833	226666	224333	222166	219833	227750	223250	4910	67000	5000	175110	500	1	93655094	209319	8.50	0.55	12	0.04	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.11	N	012330	5000	4909 억	36173408	N	N	425	N	N
71	20231218	110255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-1500	5	-0.67	7082910500	31740	11.91	223000	224000	222000	291500	157500	224500	223154.08	38.62	-4021	-8435	228833	226666	224333	222166	219833	227750	223250	4910	67000	5000	175110	500	1	93655094	208851	8.48	0.55	12	0.03	26301.00	406916.00	250000	20230717	-10.80	197500	20230103	12.91	250000	-10.80	20230717	197500	12.91	20230103	250000	-10.80	20230717	197500	12.91	20230103	0.11	N	012330	5000	4909 억	36173408	N	N	425	N	N
72	20231218	100255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-2000	5	-0.89	5375648500	24074	9.03	223000	224000	222500	291500	157500	224500	223296.86	38.62	-4021	-6437	228833	226666	224333	222166	219833	227750	223250	4910	67000	5000	175110	500	1	93655094	208383	8.46	0.55	12	0.03	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.11	N	012330	5000	4909 억	36173408	N	N	425	N	N
73	20231218	090252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-1500	5	-0.67	1006472500	4511	1.69	223000	224000	223000	291500	157500	224500	223115.16	38.62	-4021	479	228833	226666	224333	222166	219833	227750	223250	4910	67000	5000	175110	500	1	93655094	208851	8.48	0.55	12	0.00	26301.00	406916.00	250000	20230717	-10.80	197500	20230103	12.91	250000	-10.80	20230717	197500	12.91	20230103	250000	-10.80	20230717	197500	12.91	20230103	0.11	N	012330	5000	4909 억	36173408	N	N	425	N	N
74	20231215	160253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	3500	2	1.58	58899267500	262377	67.63	222500	226500	222000	287000	155000	221000	224483.36	38.58	10680	6340	232333	226666	223333	217666	214333	225000	216000	4910	66000	5000	172380	500	1	93655094	210256	8.54	0.55	12	0.28	26301.00	406916.00	250000	20230717	-10.20	197500	20230103	13.67	250000	-10.20	20230717	197500	13.67	20230103	250000	-10.20	20230717	197500	13.67	20230103	0.12	N	012330	5000	4909 억	36130798	N	N	425	N	N
75	20231215	150256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	3500	2	1.58	35962402000	160197	41.29	222500	226500	222000	287000	155000	221000	224488.63	38.58	10680	36773	232333	226666	223333	217666	214333	225000	216000	4910	66000	5000	172380	500	1	93655094	210256	8.54	0.55	12	0.17	26301.00	406916.00	250000	20230717	-10.20	197500	20230103	13.67	250000	-10.20	20230717	197500	13.67	20230103	250000	-10.20	20230717	197500	13.67	20230103	0.12	N	012330	5000	4909 억	36130798	N	N	1424	N	N
76	20231215	140255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	3000	2	1.36	30449767500	135576	34.94	222500	226500	222000	287000	155000	221000	224595.59	38.58	10680	36591	232333	226666	223333	217666	214333	225000	216000	4910	66000	5000	172380	500	1	93655094	209787	8.52	0.55	12	0.14	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.12	N	012330	5000	4909 억	36130798	N	N	1424	N	N
77	20231215	130253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	3000	2	1.36	26781658500	119201	30.72	222500	226500	222000	287000	155000	221000	224676.49	38.58	10680	37522	232333	226666	223333	217666	214333	225000	216000	4910	66000	5000	172380	500	1	93655094	209787	8.52	0.55	12	0.13	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.12	N	012330	5000	4909 억	36130798	N	N	1424	N	N
78	20231215	120254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	4000	2	1.81	23379834500	104046	26.82	222500	226500	222000	287000	155000	221000	224706.75	38.58	10680	39377	232333	226666	223333	217666	214333	225000	216000	4910	66000	5000	172380	500	1	93655094	210724	8.55	0.55	12	0.11	26301.00	406916.00	250000	20230717	-10.00	197500	20230103	13.92	250000	-10.00	20230717	197500	13.92	20230103	250000	-10.00	20230717	197500	13.92	20230103	0.12	N	012330	5000	4909 억	36130798	N	N	1424	N	N
79	20231215	110254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	4500	2	2.04	19641833500	87482	22.55	222500	226000	222000	287000	155000	221000	224524.33	38.58	10680	35686	232333	226666	223333	217666	214333	225000	216000	4910	66000	5000	172380	500	1	93655094	211192	8.57	0.55	12	0.09	26301.00	406916.00	250000	20230717	-9.80	197500	20230103	14.18	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	197500	14.18	20230103	0.12	N	012330	5000	4909 억	36130798	N	N	1424	N	N
80	20231215	100255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	5000	2	2.26	14646543500	65325	16.84	222500	226000	222000	287000	155000	221000	224210.44	38.58	10680	27605	232333	226666	223333	217666	214333	225000	216000	4910	66000	5000	172380	500	1	93655094	211661	8.59	0.56	12	0.07	26301.00	406916.00	250000	20230717	-9.60	197500	20230103	14.43	250000	-9.60	20230717	197500	14.43	20230103	250000	-9.60	20230717	197500	14.43	20230103	0.12	N	012330	5000	4909 억	36130798	N	N	1424	N	N
81	20231215	090253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	2000	2	0.90	948952500	4266	1.10	222500	223000	222000	287000	155000	221000	222445.84	38.58	10680	-108	232333	226666	223333	217666	214333	225000	216000	4910	66000	5000	172380	500	1	93655094	208851	8.48	0.55	12	0.00	26301.00	406916.00	250000	20230717	-10.80	197500	20230103	12.91	250000	-10.80	20230717	197500	12.91	20230103	250000	-10.80	20230717	197500	12.91	20230103	0.12	N	012330	5000	4909 억	36130798	N	N	1424	N	N
82	20231214	160254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	-6000	5	-2.64	84867560000	380729	299.01	229000	229000	220000	295000	159000	227000	222909.05	38.65	10118	-14368	231333	229166	227833	225666	224333	228500	225000	4910	68000	5000	177060	500	1	93655094	206978	8.40	0.54	12	0.41	26301.00	406916.00	250000	20230717	-11.60	197500	20230103	11.90	250000	-11.60	20230717	197500	11.90	20230103	250000	-11.60	20230717	197500	11.90	20230103	0.12	N	012330	5000	4909 억	36196890	N	N	1424	N	N
83	20231214	150301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	-6500	5	-2.86	56170229500	250832	197.00	229000	229000	220500	295000	159000	227000	223935.66	38.65	10118	-26268	231333	229166	227833	225666	224333	228500	225000	4910	68000	5000	177060	500	1	93655094	206509	8.38	0.54	12	0.27	26301.00	406916.00	250000	20230717	-11.80	197500	20230103	11.65	250000	-11.80	20230717	197500	11.65	20230103	250000	-11.80	20230717	197500	11.65	20230103	0.12	N	012330	5000	4909 억	36196890	N	N	1116	N	N
84	20231214	140301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-4500	5	-1.98	38342870000	170384	133.82	229000	229000	222000	295000	159000	227000	225037.97	38.65	10118	4043	231333	229166	227833	225666	224333	228500	225000	4910	68000	5000	177060	500	1	93655094	208383	8.46	0.55	12	0.18	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.12	N	012330	5000	4909 억	36196890	N	N	1116	N	N
85	20231214	130256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-4000	5	-1.76	28455354500	126146	99.07	229000	229000	222000	295000	159000	227000	225574.77	38.65	10118	11910	231333	229166	227833	225666	224333	228500	225000	4910	68000	5000	177060	500	1	93655094	208851	8.48	0.55	12	0.13	26301.00	406916.00	250000	20230717	-10.80	197500	20230103	12.91	250000	-10.80	20230717	197500	12.91	20230103	250000	-10.80	20230717	197500	12.91	20230103	0.12	N	012330	5000	4909 억	36196890	N	N	1116	N	N
86	20231214	120304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-4000	5	-1.76	25951031000	114951	90.28	229000	229000	222000	295000	159000	227000	225757.33	38.65	10118	9757	231333	229166	227833	225666	224333	228500	225000	4910	68000	5000	177060	500	1	93655094	208851	8.48	0.55	12	0.12	26301.00	406916.00	250000	20230717	-10.80	197500	20230103	12.91	250000	-10.80	20230717	197500	12.91	20230103	250000	-10.80	20230717	197500	12.91	20230103	0.12	N	012330	5000	4909 억	36196890	N	N	1116	N	N
87	20231214	110256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-1500	5	-0.66	15864656000	69900	54.90	229000	229000	225000	295000	159000	227000	226962.17	38.65	10118	7911	231333	229166	227833	225666	224333	228500	225000	4910	68000	5000	177060	500	1	93655094	211192	8.57	0.55	12	0.07	26301.00	406916.00	250000	20230717	-9.80	197500	20230103	14.18	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	197500	14.18	20230103	0.12	N	012330	5000	4909 억	36196890	N	N	1116	N	N
88	20231214	100252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	0	3	0.00	8823338500	38752	30.43	229000	229000	226000	295000	159000	227000	227687.31	38.65	10118	3110	231333	229166	227833	225666	224333	228500	225000	4910	68000	5000	177060	500	1	93655094	212597	8.63	0.56	12	0.04	26301.00	406916.00	250000	20230717	-9.20	197500	20230103	14.94	250000	-9.20	20230717	197500	14.94	20230103	250000	-9.20	20230717	197500	14.94	20230103	0.12	N	012330	5000	4909 억	36196890	N	N	1116	N	N
89	20231214	090241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	1000	2	0.44	1047459000	4585	3.60	229000	229000	227500	295000	159000	227000	228453.44	38.65	10118	1351	231333	229166	227833	225666	224333	228500	225000	4910	68000	5000	177060	500	1	93655094	213534	8.67	0.56	12	0.00	26301.00	406916.00	250000	20230717	-8.80	197500	20230103	15.44	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	197500	15.44	20230103	0.12	N	012330	5000	4909 억	36196890	N	N	1116	N	N
90	20231213	160252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	-500	5	-0.22	27908331500	122363	89.17	228000	230000	226500	295500	159500	227500	228078.32	38.65	-1232	17364	230833	229166	227833	226166	224833	228500	225500	4910	68000	5000	177450	500	1	93655094	212597	8.63	0.56	12	0.13	26301.00	406916.00	250000	20230717	-9.20	197500	20230103	14.94	250000	-9.20	20230717	197500	14.94	20230103	250000	-9.20	20230717	197500	14.94	20230103	0.12	N	012330	5000	4909 억	36199506	N	N	1116	N	N
91	20231213	150258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	0	3	0.00	23382881000	102445	74.66	228000	230000	226500	295500	159500	227500	228248.14	38.65	-1232	16436	230833	229166	227833	226166	224833	228500	225500	4910	68000	5000	177450	500	1	93655094	213065	8.65	0.56	12	0.11	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	197500	15.19	20230103	0.12	N	012330	5000	4909 억	36199506	N	N	146	N	N
92	20231213	140300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	0	3	0.00	18335177000	80213	58.46	228000	230000	226500	295500	159500	227500	228581.12	38.65	-1232	14416	230833	229166	227833	226166	224833	228500	225500	4910	68000	5000	177450	500	1	93655094	213065	8.65	0.56	12	0.09	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	197500	15.19	20230103	0.12	N	012330	5000	4909 억	36199506	N	N	146	N	N
93	20231213	130257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	1000	2	0.44	12939820500	56543	41.21	228000	230000	226500	295500	159500	227500	228849.20	38.65	-1232	11218	230833	229166	227833	226166	224833	228500	225500	4910	68000	5000	177450	500	1	93655094	214002	8.69	0.56	12	0.06	26301.00	406916.00	250000	20230717	-8.60	197500	20230103	15.70	250000	-8.60	20230717	197500	15.70	20230103	250000	-8.60	20230717	197500	15.70	20230103	0.12	N	012330	5000	4909 억	36199506	N	N	146	N	N
94	20231213	120256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	2000	2	0.88	9823244000	42932	31.29	228000	230000	226500	295500	159500	227500	228809.37	38.65	-1232	8595	230833	229166	227833	226166	224833	228500	225500	4910	68000	5000	177450	500	1	93655094	214938	8.73	0.56	12	0.05	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.12	N	012330	5000	4909 억	36199506	N	N	146	N	N
95	20231213	110256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	2000	2	0.88	8098116500	35411	25.81	228000	230000	226500	295500	159500	227500	228689.29	38.65	-1232	6011	230833	229166	227833	226166	224833	228500	225500	4910	68000	5000	177450	500	1	93655094	214938	8.73	0.56	12	0.04	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.12	N	012330	5000	4909 억	36199506	N	N	146	N	N
96	20231213	100259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	1000	2	0.44	3751642000	16451	11.99	228000	229000	226500	295500	159500	227500	228049.48	38.65	-1232	1868	230833	229166	227833	226166	224833	228500	225500	4910	68000	5000	177450	500	1	93655094	214002	8.69	0.56	12	0.02	26301.00	406916.00	250000	20230717	-8.60	197500	20230103	15.70	250000	-8.60	20230717	197500	15.70	20230103	250000	-8.60	20230717	197500	15.70	20230103	0.12	N	012330	5000	4909 억	36199506	N	N	146	N	N
97	20231213	090254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	-500	5	-0.22	569651000	2503	1.82	228000	228000	227000	295500	159500	227500	227587.30	38.65	-1232	-161	230833	229166	227833	226166	224833	228500	225500	4910	68000	5000	177450	500	1	93655094	212597	8.63	0.56	12	0.00	26301.00	406916.00	250000	20230717	-9.20	197500	20230103	14.94	250000	-9.20	20230717	197500	14.94	20230103	250000	-9.20	20230717	197500	14.94	20230103	0.12	N	012330	5000	4909 억	36199506	N	N	146	N	N
98	20231212	160245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	500	2	0.22	31260894500	137175	167.54	228500	229500	226500	295000	159000	227000	227890.94	38.68	-5428	-396	229666	228332	226666	225332	223666	227500	224500	4910	68000	5000	177060	500	1	93655094	213065	8.65	0.56	12	0.15	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	197500	15.19	20230103	0.12	N	012330	5000	4909 억	36230149	N	N	146	N	N
99	20231212	150251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	500	2	0.22	25825535500	113295	138.38	228500	229500	226500	295000	159000	227000	227949.47	38.68	-5428	-760	229666	228332	226666	225332	223666	227500	224500	4910	68000	5000	177060	500	1	93655094	213065	8.65	0.56	12	0.12	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	197500	15.19	20230103	0.12	N	012330	5000	4909 억	36230149	N	N	334	N	N
100	20231212	140242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	500	2	0.22	20743378500	91025	111.18	228500	229500	226500	295000	159000	227000	227886.61	38.68	-5428	875	229666	228332	226666	225332	223666	227500	224500	4910	68000	5000	177060	500	1	93655094	213065	8.65	0.56	12	0.10	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	197500	15.19	20230103	0.12	N	012330	5000	4909 억	36230149	N	N	334	N	N
101	20231212	130239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	1000	2	0.44	17186042500	75398	92.09	228500	229500	227000	295000	159000	227000	227937.64	38.68	-5428	3738	229666	228332	226666	225332	223666	227500	224500	4910	68000	5000	177060	500	1	93655094	213534	8.67	0.56	12	0.08	26301.00	406916.00	250000	20230717	-8.80	197500	20230103	15.44	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	197500	15.44	20230103	0.12	N	012330	5000	4909 억	36230149	N	N	334	N	N
102	20231212	120238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	1000	2	0.44	12724982000	55810	68.17	228500	229500	227000	295000	159000	227000	228005.41	38.68	-5428	5923	229666	228332	226666	225332	223666	227500	224500	4910	68000	5000	177060	500	1	93655094	213534	8.67	0.56	12	0.06	26301.00	406916.00	250000	20230717	-8.80	197500	20230103	15.44	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	197500	15.44	20230103	0.12	N	012330	5000	4909 억	36230149	N	N	334	N	N
103	20231212	110240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	500	2	0.22	10625251000	46576	56.89	228500	229500	227000	295000	159000	227000	228127.17	38.68	-5428	8231	229666	228332	226666	225332	223666	227500	224500	4910	68000	5000	177060	500	1	93655094	213065	8.65	0.56	12	0.05	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	197500	15.19	20230103	0.12	N	012330	5000	4909 억	36230149	N	N	334	N	N
104	20231212	100250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	1000	2	0.44	7381724000	32331	39.49	228500	229500	227000	295000	159000	227000	228317.22	38.68	-5428	9574	229666	228332	226666	225332	223666	227500	224500	4910	68000	5000	177060	500	1	93655094	213534	8.67	0.56	12	0.03	26301.00	406916.00	250000	20230717	-8.80	197500	20230103	15.44	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	197500	15.44	20230103	0.12	N	012330	5000	4909 억	36230149	N	N	334	N	N
105	20231212	090247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	2000	2	0.88	778313500	3406	4.16	228500	229000	228000	295000	159000	227000	228512.48	38.68	-5428	1253	229666	228332	226666	225332	223666	227500	224500	4910	68000	5000	177060	500	1	93655094	214470	8.71	0.56	12	0.00	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.12	N	012330	5000	4909 억	36230149	N	N	334	N	N
106	20231211	160249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	500	2	0.22	18063722000	79790	89.95	228000	228000	225000	294000	159000	226500	226390.39	38.68	-7018	24556	229166	227832	226166	224832	223166	228500	225500	4910	67500	5000	176670	500	1	93655094	212597	8.63	0.56	12	0.09	26301.00	406916.00	250000	20230717	-9.20	197500	20230103	14.94	250000	-9.20	20230717	197500	14.94	20230103	250000	-9.20	20230717	197500	14.94	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	334	N	N
107	20231211	150247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	0	3	0.00	12761497500	56436	63.62	228000	228000	225000	294000	159000	226500	226123.35	38.68	-7018	15640	229166	227832	226166	224832	223166	228500	225500	4910	67500	5000	176670	500	1	93655094	212129	8.61	0.56	12	0.06	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	116	N	N
108	20231211	140247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-1000	5	-0.44	10607613500	46912	52.89	228000	228000	225000	294000	159000	226500	226117.27	38.68	-7018	11207	229166	227832	226166	224832	223166	228500	225500	4910	67500	5000	176670	500	1	93655094	211192	8.57	0.55	12	0.05	26301.00	406916.00	250000	20230717	-9.80	197500	20230103	14.18	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	197500	14.18	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	116	N	N
109	20231211	130248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-1000	5	-0.44	8482884500	37493	42.27	228000	228000	225000	294000	159000	226500	226252.49	38.68	-7018	9416	229166	227832	226166	224832	223166	228500	225500	4910	67500	5000	176670	500	1	93655094	211192	8.57	0.55	12	0.04	26301.00	406916.00	250000	20230717	-9.80	197500	20230103	14.18	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	197500	14.18	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	116	N	N
110	20231211	120249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-1500	5	-0.66	7380488000	32599	36.75	228000	228000	225000	294000	159000	226500	226402.28	38.68	-7018	8493	229166	227832	226166	224832	223166	228500	225500	4910	67500	5000	176670	500	1	93655094	210724	8.55	0.55	12	0.03	26301.00	406916.00	250000	20230717	-10.00	197500	20230103	13.92	250000	-10.00	20230717	197500	13.92	20230103	250000	-10.00	20230717	197500	13.92	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	116	N	N
111	20231211	110247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-500	5	-0.22	5789673500	25558	28.81	228000	228000	225500	294000	159000	226500	226530.77	38.68	-7018	7005	229166	227832	226166	224832	223166	228500	225500	4910	67500	5000	176670	500	1	93655094	211661	8.59	0.56	12	0.03	26301.00	406916.00	250000	20230717	-9.60	197500	20230103	14.43	250000	-9.60	20230717	197500	14.43	20230103	250000	-9.60	20230717	197500	14.43	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	116	N	N
112	20231211	100247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	0	3	0.00	3124027000	13779	15.53	228000	228000	226000	294000	159000	226500	226723.78	38.68	-7018	3989	229166	227832	226166	224832	223166	228500	225500	4910	67500	5000	176670	500	1	93655094	212129	8.61	0.56	12	0.01	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	116	N	N
113	20231211	090248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-500	5	-0.22	428557000	1885	2.13	228000	228000	226000	294000	159000	226500	227351.19	38.68	-7018	581	229166	227832	226166	224832	223166	228500	225500	4910	67500	5000	176670	500	1	93655094	211661	8.59	0.56	12	0.00	26301.00	406916.00	250000	20230717	-9.60	197500	20230103	14.43	250000	-9.60	20230717	197500	14.43	20230103	250000	-9.60	20230717	197500	14.43	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	116	N	N
114	20231208	160245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	2000	2	0.89	20068218500	88603	64.60	226000	227500	224500	291500	157500	224500	226495.92	38.68	0	30986	229166	226832	223666	221332	218166	228000	222500	4910	67000	5000	175110	500	1	93655094	212129	8.61	0.56	12	0.09	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	116	N	N
115	20231208	150247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	2500	2	1.11	14322602500	63273	46.13	226000	227000	224500	291500	157500	224500	226361.99	38.68	0	21315	229166	226832	223666	221332	218166	228000	222500	4910	67000	5000	175110	500	1	93655094	212597	8.63	0.56	12	0.07	26301.00	406916.00	250000	20230717	-9.20	197500	20230103	14.94	250000	-9.20	20230717	197500	14.94	20230103	250000	-9.20	20230717	197500	14.94	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	1103	N	N
116	20231208	140245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	2000	2	0.89	12276793500	54250	39.55	226000	227000	224500	291500	157500	224500	226300.34	38.68	0	18357	229166	226832	223666	221332	218166	228000	222500	4910	67000	5000	175110	500	1	93655094	212129	8.61	0.56	12	0.06	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	1103	N	N
117	20231208	130244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	2000	2	0.89	10330353500	45652	33.29	226000	227000	224500	291500	157500	224500	226284.80	38.68	0	15727	229166	226832	223666	221332	218166	228000	222500	4910	67000	5000	175110	500	1	93655094	212129	8.61	0.56	12	0.05	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	1103	N	N
118	20231208	120244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	2500	2	1.11	8191615000	36209	26.40	226000	227000	224500	291500	157500	224500	226231.46	38.68	0	13250	229166	226832	223666	221332	218166	228000	222500	4910	67000	5000	175110	500	1	93655094	212597	8.63	0.56	12	0.04	26301.00	406916.00	250000	20230717	-9.20	197500	20230103	14.94	250000	-9.20	20230717	197500	14.94	20230103	250000	-9.20	20230717	197500	14.94	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	1103	N	N
119	20231208	110241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	2000	2	0.89	6278979500	27766	20.24	226000	227000	224500	291500	157500	224500	226139.14	38.68	0	8829	229166	226832	223666	221332	218166	228000	222500	4910	67000	5000	175110	500	1	93655094	212129	8.61	0.56	12	0.03	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	1103	N	N
120	20231208	100246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	2000	2	0.89	4433805000	19616	14.30	226000	227000	224500	291500	157500	224500	226030.03	38.68	0	5727	229166	226832	223666	221332	218166	228000	222500	4910	67000	5000	175110	500	1	93655094	212129	8.61	0.56	12	0.02	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	1103	N	N
121	20231208	090244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	0	3	0.00	732443500	3244	2.37	226000	226000	224500	291500	157500	224500	225784.06	38.68	0	1654	229166	226832	223666	221332	218166	228000	222500	4910	67000	5000	175110	500	1	93655094	210256	8.54	0.55	12	0.00	26301.00	406916.00	250000	20230717	-10.20	197500	20230103	13.67	250000	-10.20	20230717	197500	13.67	20230103	250000	-10.20	20230717	197500	13.67	20230103	0.12	N	012330	5000	4909 억	36229316	N	N	1103	N	N
122	20231207	160243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	1000	2	0.45	30656221500	137022	148.95	223000	226000	220500	290500	156500	223500	223732.06	38.66	0	38816	228833	226166	224833	222166	220833	225500	221500	4910	67000	5000	174330	500	1	93655094	210256	8.54	0.55	12	0.15	26301.00	406916.00	250000	20230717	-10.20	197500	20230103	13.67	250000	-10.20	20230717	197500	13.67	20230103	250000	-10.20	20230717	197500	13.67	20230103	0.12	N	012330	5000	4909 억	36207057	N	N	1103	N	N
123	20231207	150245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	500	2	0.22	26655319000	119201	129.58	223000	226000	220500	290500	156500	223500	223616.58	38.66	0	35531	228833	226166	224833	222166	220833	225500	221500	4910	67000	5000	174330	500	1	93655094	209787	8.52	0.55	12	0.13	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.12	N	012330	5000	4909 억	36207057	N	N	327	N	N
124	20231207	140245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	1000	2	0.45	23152810000	103593	112.61	223000	226000	220500	290500	156500	223500	223497.82	38.66	0	29757	228833	226166	224833	222166	220833	225500	221500	4910	67000	5000	174330	500	1	93655094	210256	8.54	0.55	12	0.11	26301.00	406916.00	250000	20230717	-10.20	197500	20230103	13.67	250000	-10.20	20230717	197500	13.67	20230103	250000	-10.20	20230717	197500	13.67	20230103	0.12	N	012330	5000	4909 억	36207057	N	N	327	N	N
125	20231207	130243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	1500	2	0.67	19551428500	87595	95.22	223000	225500	220500	290500	156500	223500	223202.52	38.66	0	21781	228833	226166	224833	222166	220833	225500	221500	4910	67000	5000	174330	500	1	93655094	210724	8.55	0.55	12	0.09	26301.00	406916.00	250000	20230717	-10.00	197500	20230103	13.92	250000	-10.00	20230717	197500	13.92	20230103	250000	-10.00	20230717	197500	13.92	20230103	0.12	N	012330	5000	4909 억	36207057	N	N	327	N	N
126	20231207	120244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	1000	2	0.45	17071874000	76569	83.23	223000	225500	220500	290500	156500	223500	222960.56	38.66	0	16704	228833	226166	224833	222166	220833	225500	221500	4910	67000	5000	174330	500	1	93655094	210256	8.54	0.55	12	0.08	26301.00	406916.00	250000	20230717	-10.20	197500	20230103	13.67	250000	-10.20	20230717	197500	13.67	20230103	250000	-10.20	20230717	197500	13.67	20230103	0.12	N	012330	5000	4909 억	36207057	N	N	327	N	N
127	20231207	110241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	500	2	0.22	14413877500	64730	70.36	223000	224500	220500	290500	156500	223500	222676.76	38.66	0	10754	228833	226166	224833	222166	220833	225500	221500	4910	67000	5000	174330	500	1	93655094	209787	8.52	0.55	12	0.07	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.12	N	012330	5000	4909 억	36207057	N	N	327	N	N
128	20231207	100243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-500	5	-0.22	10296550000	46285	50.31	223000	224000	220500	290500	156500	223500	222459.47	38.66	0	4948	228833	226166	224833	222166	220833	225500	221500	4910	67000	5000	174330	500	1	93655094	208851	8.48	0.55	12	0.05	26301.00	406916.00	250000	20230717	-10.80	197500	20230103	12.91	250000	-10.80	20230717	197500	12.91	20230103	250000	-10.80	20230717	197500	12.91	20230103	0.12	N	012330	5000	4909 억	36207057	N	N	327	N	N
129	20231207	090244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	0	3	0.00	2470935500	11086	12.05	223000	223500	222000	290500	156500	223500	222887.20	38.66	0	567	228833	226166	224833	222166	220833	225500	221500	4910	67000	5000	174330	500	1	93655094	209319	8.50	0.55	12	0.01	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.12	N	012330	5000	4909 억	36207057	N	N	327	N	N
130	20231206	160239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	-1500	5	-0.67	20644520000	91732	138.33	225000	227500	223500	292500	157500	225000	225054.71	38.67	0	5012	227666	226332	225166	223832	222666	225750	223250	4910	67500	5000	175500	500	1	93655094	209319	8.50	0.55	12	0.10	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.12	N	012330	5000	4909 억	36218310	N	N	327	N	N
131	20231206	150245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	-500	5	-0.22	14456764000	64061	96.60	225000	227500	223500	292500	157500	225000	225671.84	38.67	0	7952	227666	226332	225166	223832	222666	225750	223250	4910	67500	5000	175500	500	1	93655094	210256	8.54	0.55	12	0.07	26301.00	406916.00	250000	20230717	-10.20	197500	20230103	13.67	250000	-10.20	20230717	197500	13.67	20230103	250000	-10.20	20230717	197500	13.67	20230103	0.12	N	012330	5000	4909 억	36218310	N	N	526	N	N
132	20231206	140242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	-500	5	-0.22	10030494000	44346	66.87	225000	227500	224500	292500	157500	225000	226187.12	38.67	0	11193	227666	226332	225166	223832	222666	225750	223250	4910	67500	5000	175500	500	1	93655094	210256	8.54	0.55	12	0.05	26301.00	406916.00	250000	20230717	-10.20	197500	20230103	13.67	250000	-10.20	20230717	197500	13.67	20230103	250000	-10.20	20230717	197500	13.67	20230103	0.12	N	012330	5000	4909 억	36218310	N	N	526	N	N
133	20231206	130242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	1000	2	0.44	7527729500	33229	50.11	225000	227500	225000	292500	157500	225000	226540.96	38.67	0	12887	227666	226332	225166	223832	222666	225750	223250	4910	67500	5000	175500	500	1	93655094	211661	8.59	0.56	12	0.04	26301.00	406916.00	250000	20230717	-9.60	197500	20230103	14.43	250000	-9.60	20230717	197500	14.43	20230103	250000	-9.60	20230717	197500	14.43	20230103	0.12	N	012330	5000	4909 억	36218310	N	N	526	N	N
134	20231206	120240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	2000	2	0.89	6308437500	27850	42.00	225000	227500	225000	292500	157500	225000	226514.81	38.67	0	10944	227666	226332	225166	223832	222666	225750	223250	4910	67500	5000	175500	500	1	93655094	212597	8.63	0.56	12	0.03	26301.00	406916.00	250000	20230717	-9.20	197500	20230103	14.94	250000	-9.20	20230717	197500	14.94	20230103	250000	-9.20	20230717	197500	14.94	20230103	0.12	N	012330	5000	4909 억	36218310	N	N	526	N	N
135	20231206	110244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	1500	2	0.67	5237531000	23130	34.88	225000	227500	225000	292500	157500	225000	226438.87	38.67	0	8623	227666	226332	225166	223832	222666	225750	223250	4910	67500	5000	175500	500	1	93655094	212129	8.61	0.56	12	0.02	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.12	N	012330	5000	4909 억	36218310	N	N	526	N	N
136	20231206	100242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	1500	2	0.67	2840624500	12569	18.95	225000	227000	225000	292500	157500	225000	226002.43	38.67	0	3439	227666	226332	225166	223832	222666	225750	223250	4910	67500	5000	175500	500	1	93655094	212129	8.61	0.56	12	0.01	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.12	N	012330	5000	4909 억	36218310	N	N	526	N	N
137	20231206	090242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	500	2	0.22	242713500	1078	1.63	225000	226000	225000	292500	157500	225000	225151.67	38.67	0	-116	227666	226332	225166	223832	222666	225750	223250	4910	67500	5000	175500	500	1	93655094	211192	8.57	0.55	12	0.00	26301.00	406916.00	250000	20230717	-9.80	197500	20230103	14.18	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	197500	14.18	20230103	0.12	N	012330	5000	4909 억	36218310	N	N	526	N	N
138	20231205	160243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-500	5	-0.22	14898801000	66130	83.32	225500	226500	224000	293000	158000	225500	225296.60	38.67	0	7203	230166	227832	226666	224332	223166	227250	223750	4910	67500	5000	175890	500	1	93655094	210724	8.55	0.55	12	0.07	26301.00	406916.00	250000	20230717	-10.00	197500	20230103	13.92	250000	-10.00	20230717	197500	13.92	20230103	250000	-10.00	20230717	197500	13.92	20230103	0.11	N	012330	5000	4909 억	36214247	N	N	526	N	N
139	20231205	150243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	0	3	0.00	10621032500	47124	59.38	225500	226500	224000	293000	158000	225500	225384.75	38.67	0	5811	230166	227832	226666	224332	223166	227250	223750	4910	67500	5000	175890	500	1	93655094	211192	8.57	0.55	12	0.05	26301.00	406916.00	250000	20230717	-9.80	197500	20230103	14.18	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	197500	14.18	20230103	0.11	N	012330	5000	4909 억	36214247	N	N	265	N	N
140	20231205	140243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	1000	2	0.44	9166488500	40680	51.26	225500	226500	224000	293000	158000	225500	225331.53	38.67	0	6481	230166	227832	226666	224332	223166	227250	223750	4910	67500	5000	175890	500	1	93655094	212129	8.61	0.56	12	0.04	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.11	N	012330	5000	4909 억	36214247	N	N	265	N	N
141	20231205	130243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	500	2	0.22	8395529000	37272	46.96	225500	226500	224000	293000	158000	225500	225250.21	38.67	0	6262	230166	227832	226666	224332	223166	227250	223750	4910	67500	5000	175890	500	1	93655094	211661	8.59	0.56	12	0.04	26301.00	406916.00	250000	20230717	-9.60	197500	20230103	14.43	250000	-9.60	20230717	197500	14.43	20230103	250000	-9.60	20230717	197500	14.43	20230103	0.11	N	012330	5000	4909 억	36214247	N	N	265	N	N
142	20231205	120242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-500	5	-0.22	7361514000	32690	41.19	225500	226500	224000	293000	158000	225500	225191.50	38.67	0	6653	230166	227832	226666	224332	223166	227250	223750	4910	67500	5000	175890	500	1	93655094	210724	8.55	0.55	12	0.03	26301.00	406916.00	250000	20230717	-10.00	197500	20230103	13.92	250000	-10.00	20230717	197500	13.92	20230103	250000	-10.00	20230717	197500	13.92	20230103	0.11	N	012330	5000	4909 억	36214247	N	N	265	N	N
143	20231205	110241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	500	2	0.22	6195242500	27523	34.68	225500	226500	224000	293000	158000	225500	225093.11	38.67	0	6813	230166	227832	226666	224332	223166	227250	223750	4910	67500	5000	175890	500	1	93655094	211661	8.59	0.56	12	0.03	26301.00	406916.00	250000	20230717	-9.60	197500	20230103	14.43	250000	-9.60	20230717	197500	14.43	20230103	250000	-9.60	20230717	197500	14.43	20230103	0.11	N	012330	5000	4909 억	36214247	N	N	265	N	N
144	20231205	100241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	0	3	0.00	5072572000	22552	28.42	225500	226500	224000	293000	158000	225500	224927.51	38.67	0	5313	230166	227832	226666	224332	223166	227250	223750	4910	67500	5000	175890	500	1	93655094	211192	8.57	0.55	12	0.02	26301.00	406916.00	250000	20230717	-9.80	197500	20230103	14.18	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	197500	14.18	20230103	0.11	N	012330	5000	4909 억	36214247	N	N	265	N	N
145	20231205	090239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	500	2	0.22	861478000	3822	4.82	225500	226000	225000	293000	158000	225500	225399.48	38.67	0	-404	230166	227832	226666	224332	223166	227250	223750	4910	67500	5000	175890	500	1	93655094	211661	8.59	0.56	12	0.00	26301.00	406916.00	250000	20230717	-9.60	197500	20230103	14.43	250000	-9.60	20230717	197500	14.43	20230103	250000	-9.60	20230717	197500	14.43	20230103	0.11	N	012330	5000	4909 억	36214247	N	N	265	N	N
146	20231204	160241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-1500	5	-0.66	17988948500	79272	74.51	229000	229000	225500	295000	159000	227000	226932.49	38.67	0	2385	229666	228332	227166	225832	224666	228250	225750	4910	68000	5000	177060	500	1	93655094	211192	8.57	0.55	12	0.08	26301.00	406916.00	250000	20230717	-9.80	197500	20230103	14.18	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	197500	14.18	20230103	0.11	N	012330	5000	4909 억	36213513	N	N	265	N	N
147	20231204	150243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-1000	5	-0.44	12965103000	57006	53.58	229000	229000	225500	295000	159000	227000	227434.01	38.67	0	7082	229666	228332	227166	225832	224666	228250	225750	4910	68000	5000	177060	500	1	93655094	211661	8.59	0.56	12	0.06	26301.00	406916.00	250000	20230717	-9.60	197500	20230103	14.43	250000	-9.60	20230717	197500	14.43	20230103	250000	-9.60	20230717	197500	14.43	20230103	0.11	N	012330	5000	4909 억	36213513	N	N	2893	N	N
148	20231204	140241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-1000	5	-0.44	10598100500	46538	43.74	229000	229000	226000	295000	159000	227000	227730.04	38.67	0	6730	229666	228332	227166	225832	224666	228250	225750	4910	68000	5000	177060	500	1	93655094	211661	8.59	0.56	12	0.05	26301.00	406916.00	250000	20230717	-9.60	197500	20230103	14.43	250000	-9.60	20230717	197500	14.43	20230103	250000	-9.60	20230717	197500	14.43	20230103	0.11	N	012330	5000	4909 억	36213513	N	N	2893	N	N
149	20231204	130240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-500	5	-0.22	8554158000	37510	35.26	229000	229000	226500	295000	159000	227000	228050.07	38.67	0	9226	229666	228332	227166	225832	224666	228250	225750	4910	68000	5000	177060	500	1	93655094	212129	8.61	0.56	12	0.04	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.11	N	012330	5000	4909 억	36213513	N	N	2893	N	N
150	20231204	120241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	500	2	0.22	7659329000	33566	31.55	229000	229000	227000	295000	159000	227000	228187.12	38.67	0	11016	229666	228332	227166	225832	224666	228250	225750	4910	68000	5000	177060	500	1	93655094	213065	8.65	0.56	12	0.04	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	197500	15.19	20230103	0.11	N	012330	5000	4909 억	36213513	N	N	2893	N	N
151	20231204	110241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	1000	2	0.44	6375726000	27932	26.26	229000	229000	227000	295000	159000	227000	228258.84	38.67	0	11277	229666	228332	227166	225832	224666	228250	225750	4910	68000	5000	177060	500	1	93655094	213534	8.67	0.56	12	0.03	26301.00	406916.00	250000	20230717	-8.80	197500	20230103	15.44	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	197500	15.44	20230103	0.11	N	012330	5000	4909 억	36213513	N	N	2893	N	N
152	20231204	100240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	1000	2	0.44	4397954000	19268	18.11	229000	229000	227000	295000	159000	227000	228251.71	38.67	0	9884	229666	228332	227166	225832	224666	228250	225750	4910	68000	5000	177060	500	1	93655094	213534	8.67	0.56	12	0.02	26301.00	406916.00	250000	20230717	-8.80	197500	20230103	15.44	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	197500	15.44	20230103	0.11	N	012330	5000	4909 억	36213513	N	N	2893	N	N
153	20231204	090240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	500	2	0.22	876987500	3837	3.61	229000	229000	227000	295000	159000	227000	228560.72	38.67	0	1684	229666	228332	227166	225832	224666	228250	225750	4910	68000	5000	177060	500	1	93655094	213065	8.65	0.56	12	0.00	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	197500	15.19	20230103	0.11	N	012330	5000	4909 억	36213513	N	N	2893	N	N
154	20231201	160240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	-2000	5	-0.87	24084556000	106116	43.84	227000	228500	226000	297500	160500	229000	226964.34	38.62	0	29938	234666	231832	229166	226332	223666	233250	227750	4910	68500	5000	178620	500	1	93655094	212597	8.63	0.56	12	0.11	26301.00	406916.00	250000	20230717	-9.20	197500	20230103	14.94	250000	-9.20	20230717	197500	14.94	20230103	250000	-9.20	20230717	197500	14.94	20230103	0.11	N	012330	5000	4909 억	36171324	N	N	2893	N	N
155	20231201	150240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	-2000	5	-0.87	19764338000	87064	35.97	227000	228500	226000	297500	160500	229000	227009.30	38.62	0	29594	234666	231832	229166	226332	223666	233250	227750	4910	68500	5000	178620	500	1	93655094	212597	8.63	0.56	12	0.09	26301.00	406916.00	250000	20230717	-9.20	197500	20230103	14.94	250000	-9.20	20230717	197500	14.94	20230103	250000	-9.20	20230717	197500	14.94	20230103	0.11	N	012330	5000	4909 억	36171324	N	N	109	N	N
156	20231201	140241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	-1500	5	-0.66	17065364000	75171	31.05	227000	228500	226000	297500	160500	229000	227020.58	38.62	0	28265	234666	231832	229166	226332	223666	233250	227750	4910	68500	5000	178620	500	1	93655094	213065	8.65	0.56	12	0.08	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	197500	15.19	20230103	0.11	N	012330	5000	4909 억	36171324	N	N	109	N	N
157	20231201	130239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	-2000	5	-0.87	14949758000	65864	27.21	227000	228500	226000	297500	160500	229000	226979.20	38.62	0	23224	234666	231832	229166	226332	223666	233250	227750	4910	68500	5000	178620	500	1	93655094	212597	8.63	0.56	12	0.07	26301.00	406916.00	250000	20230717	-9.20	197500	20230103	14.94	250000	-9.20	20230717	197500	14.94	20230103	250000	-9.20	20230717	197500	14.94	20230103	0.11	N	012330	5000	4909 억	36171324	N	N	109	N	N
158	20231201	120241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-2500	5	-1.09	13185351500	58094	24.00	227000	228500	226000	297500	160500	229000	226965.81	38.62	0	19696	234666	231832	229166	226332	223666	233250	227750	4910	68500	5000	178620	500	1	93655094	212129	8.61	0.56	12	0.06	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.11	N	012330	5000	4909 억	36171324	N	N	109	N	N
159	20231201	110240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	-1000	5	-0.44	11344558000	49996	20.65	227000	228500	226000	297500	160500	229000	226909.31	38.62	0	16650	234666	231832	229166	226332	223666	233250	227750	4910	68500	5000	178620	500	1	93655094	213534	8.67	0.56	12	0.05	26301.00	406916.00	250000	20230717	-8.80	197500	20230103	15.44	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	197500	15.44	20230103	0.11	N	012330	5000	4909 억	36171324	N	N	109	N	N
160	20231201	100241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	-1500	5	-0.66	8802097500	38794	16.03	227000	228500	226000	297500	160500	229000	226893.27	38.62	0	11176	234666	231832	229166	226332	223666	233250	227750	4910	68500	5000	178620	500	1	93655094	213065	8.65	0.56	12	0.04	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	197500	15.19	20230103	0.11	N	012330	5000	4909 억	36171324	N	N	109	N	N
161	20231201	090238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-2500	5	-1.09	1886903000	8319	3.44	227000	228000	226000	297500	160500	229000	226818.49	38.62	0	-1008	234666	231832	229166	226332	223666	233250	227750	4910	68500	5000	178620	500	1	93655094	212129	8.61	0.56	12	0.01	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.11	N	012330	5000	4909 억	36171324	N	N	109	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History