KissMeData/012330/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

57 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	202000	3000	2	1.51	9020378400	44763	39.29	200500	203000	199700	258500	139300	199000	201514.16	39.02	0	13376	202133	200566	199433	197866	196733	200000	197300	4910	59500	5000	155220	500	1	93655094	189183	7.68	0.50	12	0.05	26301.00	406916.00	250000	20230717	-19.20	198000	20240119	2.02	238000	-15.13	20240102	198000	2.02	20240119	250000	-19.20	20230717	198000	2.02	20240119	0.16	N	012330	5000	4909 억	36547901	N	N	1055	N	N
3	20240123	110303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	201500	2500	2	1.26	6859010400	34061	29.90	200500	202500	199700	258500	139300	199000	201374.31	39.02	0	10909	202133	200566	199433	197866	196733	200000	197300	4910	59500	5000	155220	500	1	93655094	188715	7.66	0.50	12	0.04	26301.00	406916.00	250000	20230717	-19.40	198000	20240119	1.77	238000	-15.34	20240102	198000	1.77	20240119	250000	-19.40	20230717	198000	1.77	20240119	0.16	N	012330	5000	4909 억	36547901	N	N	1055	N	N
4	20240123	100303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	202500	3500	2	1.76	4562368400	22665	19.90	200500	202500	199700	258500	139300	199000	201295.76	39.02	0	8479	202133	200566	199433	197866	196733	200000	197300	4910	59500	5000	155220	500	1	93655094	189652	7.70	0.50	12	0.02	26301.00	406916.00	250000	20230717	-19.00	198000	20240119	2.27	238000	-14.92	20240102	198000	2.27	20240119	250000	-19.00	20230717	198000	2.27	20240119	0.16	N	012330	5000	4909 억	36547901	N	N	1055	N	N
5	20240123	090302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	200500	1500	2	0.75	837825000	4167	3.66	200500	202000	200500	258500	139300	199000	201061.92	39.02	0	2129	202133	200566	199433	197866	196733	200000	197300	4910	59500	5000	155220	500	1	93655094	187778	7.62	0.49	12	0.00	26301.00	406916.00	250000	20230717	-19.80	198000	20240119	1.26	238000	-15.76	20240102	198000	1.26	20240119	250000	-19.80	20230717	198000	1.26	20240119	0.16	N	012330	5000	4909 억	36547901	N	N	1055	N	N
6	20240119	160300	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	199600	-400	5	-0.20	41238235300	206492	69.99	202000	203000	198000	260000	140000	200000	199709.04	39.08	0	-29545	208733	204366	202133	197766	195533	203250	196650	4910	60000	5000	156000	100	1	93655094	186936	7.59	0.49	12	0.22	26301.00	406916.00	250000	20230717	-20.16	198000	20240119	0.81	238000	-16.13	20240102	198000	0.81	20240119	250000	-20.16	20230717	198000	0.81	20240119	0.15	N	012330	5000	4909 억	36597210	N	N	138	N	N
7	20240119	150301	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	198800	-1200	5	-0.60	34333345800	171884	58.26	202000	203000	198000	260000	140000	200000	199747.19	39.08	0	-35935	208733	204366	202133	197766	195533	203250	196650	4910	60000	5000	156000	100	1	93655094	186186	7.56	0.49	12	0.18	26301.00	406916.00	250000	20230717	-20.48	198000	20240119	0.40	238000	-16.47	20240102	198000	0.40	20240119	250000	-20.48	20230717	198000	0.40	20240119	0.15	N	012330	5000	4909 억	36597210	N	N	286	N	N
8	20240119	140300	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	198200	-1800	5	-0.90	30487404100	152497	51.69	202000	203000	198000	260000	140000	200000	199921.34	39.08	0	-34246	208733	204366	202133	197766	195533	203250	196650	4910	60000	5000	156000	100	1	93655094	185624	7.54	0.49	12	0.16	26301.00	406916.00	250000	20230717	-20.72	198000	20240119	0.10	238000	-16.72	20240102	198000	0.10	20240119	250000	-20.72	20230717	198000	0.10	20240119	0.15	N	012330	5000	4909 억	36597210	N	N	286	N	N
9	20240119	130301	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	199000	-1000	5	-0.50	23282655600	116234	39.40	202000	203000	199000	260000	140000	200000	200308.48	39.08	0	-25127	208733	204366	202133	197766	195533	203250	196650	4910	60000	5000	156000	100	1	93655094	186374	7.57	0.49	12	0.12	26301.00	406916.00	250000	20230717	-20.40	199000	20240119	0.00	238000	-16.39	20240102	199000	0.00	20240119	250000	-20.40	20230717	199000	0.00	20240119	0.15	N	012330	5000	4909 억	36597210	N	N	286	N	N
10	20240119	120302	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	199100	-900	5	-0.45	19937970700	99440	33.71	202000	203000	199100	260000	140000	200000	200502.52	39.08	0	-23127	208733	204366	202133	197766	195533	203250	196650	4910	60000	5000	156000	100	1	93655094	186467	7.57	0.49	12	0.11	26301.00	406916.00	250000	20230717	-20.36	199100	20240119	0.00	238000	-16.34	20240102	199100	0.00	20240119	250000	-20.36	20230717	199100	0.00	20240119	0.15	N	012330	5000	4909 억	36597210	N	N	286	N	N
11	20240119	110301	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	200000	0	3	0.00	15535934000	77388	26.23	202000	203000	199500	260000	140000	200000	200753.79	39.08	0	-19849	208733	204366	202133	197766	195533	203250	196650	4910	60000	5000	156000	500	1	93655094	187310	7.60	0.49	12	0.08	26301.00	406916.00	250000	20230717	-20.00	199500	20240119	0.25	238000	-15.97	20240102	199500	0.25	20240119	250000	-20.00	20230717	199500	0.25	20240119	0.15	N	012330	5000	4909 억	36597210	N	N	286	N	N
12	20240119	100305	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	199900	-100	5	-0.05	10147420100	50420	17.09	202000	203000	199900	260000	140000	200000	201257.84	39.08	0	-12995	208733	204366	202133	197766	195533	203250	196650	4910	60000	5000	156000	100	1	93655094	187217	7.60	0.49	12	0.05	26301.00	406916.00	250000	20230717	-20.04	199900	20240119	0.00	238000	-16.01	20240102	199900	0.00	20240119	250000	-20.04	20230717	199900	0.00	20240119	0.15	N	012330	5000	4909 억	36597210	N	N	286	N	N
13	20240119	090301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	202500	2500	2	1.25	2151378000	10637	3.61	202000	203000	202000	260000	140000	200000	202254.21	39.08	0	-753	208733	204366	202133	197766	195533	203250	196650	4910	60000	5000	156000	500	1	93655094	189652	7.70	0.50	12	0.01	26301.00	406916.00	250000	20230717	-19.00	199900	20240118	1.30	238000	-14.92	20240102	199900	1.30	20240118	250000	-19.00	20230717	199900	1.30	20240118	0.15	N	012330	5000	4909 억	36597210	N	N	286	N	N
14	20240118	160300	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	200000	-5500	5	-2.68	58094040700	288493	138.26	205000	206500	199900	267000	144000	205500	201371.08	39.06	0	-15230	215833	210666	207833	202666	199833	209250	201250	4910	61500	5000	160290	500	1	93655094	187310	7.60	0.49	12	0.31	26301.00	406916.00	250000	20230717	-20.00	199900	20240118	0.05	238000	-15.97	20240102	199900	0.05	20240118	250000	-20.00	20230717	199900	0.05	20240118	0.15	N	012330	5000	4909 억	36580580	N	N	286	N	N
15	20240118	150300	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	201000	-4500	5	-2.19	50395172200	250042	119.83	205000	206500	199900	267000	144000	205500	201546.83	39.06	0	-5754	215833	210666	207833	202666	199833	209250	201250	4910	61500	5000	160290	500	1	93655094	188247	7.64	0.49	12	0.27	26301.00	406916.00	250000	20230717	-19.60	199900	20240118	0.55	238000	-15.55	20240102	199900	0.55	20240118	250000	-19.60	20230717	199900	0.55	20240118	0.15	N	012330	5000	4909 억	36580580	N	N	209	N	N
16	20240118	140301	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	200500	-5000	5	-2.43	43129352100	213788	102.45	205000	206500	199900	267000	144000	205500	201738.88	39.06	0	-9929	215833	210666	207833	202666	199833	209250	201250	4910	61500	5000	160290	500	1	93655094	187778	7.62	0.49	12	0.23	26301.00	406916.00	250000	20230717	-19.80	199900	20240118	0.30	238000	-15.76	20240102	199900	0.30	20240118	250000	-19.80	20230717	199900	0.30	20240118	0.15	N	012330	5000	4909 억	36580580	N	N	209	N	N
17	20240118	130301	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	201000	-4500	5	-2.19	32294114000	159738	76.55	205000	206500	200500	267000	144000	205500	202169.26	39.06	0	2000	215833	210666	207833	202666	199833	209250	201250	4910	61500	5000	160290	500	1	93655094	188247	7.64	0.49	12	0.17	26301.00	406916.00	250000	20230717	-19.60	200500	20240118	0.25	238000	-15.55	20240102	200500	0.25	20240118	250000	-19.60	20230717	200500	0.25	20240118	0.15	N	012330	5000	4909 억	36580580	N	N	209	N	N
18	20240118	120302	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	201000	-4500	5	-2.19	28728912000	142018	68.06	205000	206500	200500	267000	144000	205500	202290.64	39.06	0	1905	215833	210666	207833	202666	199833	209250	201250	4910	61500	5000	160290	500	1	93655094	188247	7.64	0.49	12	0.15	26301.00	406916.00	250000	20230717	-19.60	200500	20240118	0.25	238000	-15.55	20240102	200500	0.25	20240118	250000	-19.60	20230717	200500	0.25	20240118	0.15	N	012330	5000	4909 억	36580580	N	N	209	N	N
19	20240118	110302	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	201000	-4500	5	-2.19	23913788500	118141	56.62	205000	206500	200500	267000	144000	205500	202417.35	39.06	0	1979	215833	210666	207833	202666	199833	209250	201250	4910	61500	5000	160290	500	1	93655094	188247	7.64	0.49	12	0.13	26301.00	406916.00	250000	20230717	-19.60	200500	20240118	0.25	238000	-15.55	20240102	200500	0.25	20240118	250000	-19.60	20230717	200500	0.25	20240118	0.15	N	012330	5000	4909 억	36580580	N	N	209	N	N
20	20240118	100300	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	202500	-3000	5	-1.46	10389412000	50993	24.44	205000	206500	202500	267000	144000	205500	203741.93	39.06	0	1227	215833	210666	207833	202666	199833	209250	201250	4910	61500	5000	160290	500	1	93655094	189652	7.70	0.50	12	0.05	26301.00	406916.00	250000	20230717	-19.00	202500	20240118	0.00	238000	-14.92	20240102	202500	0.00	20240118	250000	-19.00	20230717	202500	0.00	20240118	0.15	N	012330	5000	4909 억	36580580	N	N	209	N	N
21	20240118	090300	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	206000	500	2	0.24	979556500	4770	2.29	205000	206500	204500	267000	144000	205500	205357.76	39.06	0	607	215833	210666	207833	202666	199833	209250	201250	4910	61500	5000	160290	500	1	93655094	192929	7.83	0.51	12	0.01	26301.00	406916.00	250000	20230717	-17.60	204500	20240118	0.73	238000	-13.45	20240102	204500	0.73	20240118	250000	-17.60	20230717	204500	0.73	20240118	0.15	N	012330	5000	4909 억	36580580	N	N	209	N	N
22	20240117	160259	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	205500	-7500	5	-3.52	39241665500	189928	158.97	212500	213000	205000	276500	149500	213000	206613.44	39.11	0	-84572	218333	215666	213333	210666	208333	214500	209500	4910	63500	5000	166140	500	1	93655094	192461	7.81	0.51	12	0.20	26301.00	406916.00	250000	20230717	-17.80	205000	20240117	0.24	238000	-13.66	20240102	205000	0.24	20240117	250000	-17.80	20230717	205000	0.24	20240117	0.15	N	012330	5000	4909 억	36626662	N	N	209	N	N
23	20240117	150301	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	206000	-7000	5	-3.29	33121817000	160195	134.08	212500	213000	205000	276500	149500	213000	206759.25	39.11	0	-77618	218333	215666	213333	210666	208333	214500	209500	4910	63500	5000	166140	500	1	93655094	192929	7.83	0.51	12	0.17	26301.00	406916.00	250000	20230717	-17.60	205000	20240117	0.49	238000	-13.45	20240102	205000	0.49	20240117	250000	-17.60	20230717	205000	0.49	20240117	0.15	N	012330	5000	4909 억	36626662	N	N	435	N	N
24	20240117	140300	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	206000	-7000	5	-3.29	25613341500	123665	103.51	212500	213000	205000	276500	149500	213000	207118.62	39.11	0	-68306	218333	215666	213333	210666	208333	214500	209500	4910	63500	5000	166140	500	1	93655094	192929	7.83	0.51	12	0.13	26301.00	406916.00	250000	20230717	-17.60	205000	20240117	0.49	238000	-13.45	20240102	205000	0.49	20240117	250000	-17.60	20230717	205000	0.49	20240117	0.15	N	012330	5000	4909 억	36626662	N	N	435	N	N
25	20240117	130300	55	20.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	Y	205500	-7500	5	-3.52	21975982000	105965	88.69	212500	213000	205000	276500	149500	213000	207388.90	39.11	0	-62251	218333	215666	213333	210666	208333	214500	209500	4910	63500	5000	166140	500	1	93655094	192461	7.81	0.51	12	0.11	26301.00	406916.00	250000	20230717	-17.80	205000	20240117	0.24	238000	-13.66	20240102	205000	0.24	20240117	250000	-17.80	20230717	205000	0.24	20240117	0.15	N	012330	5000	4909 억	36626662	N	N	435	N	N
26	20240117	120301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	206000	-7000	5	-3.29	18666941000	89853	75.21	212500	213000	205500	276500	149500	213000	207749.60	39.11	0	-51563	218333	215666	213333	210666	208333	214500	209500	4910	63500	5000	166140	500	1	93655094	192929	7.83	0.51	12	0.10	26301.00	406916.00	250000	20230717	-17.60	205000	20230203	0.49	238000	-13.45	20240102	205500	0.24	20240117	250000	-17.60	20230717	205000	0.49	20230203	0.15	N	012330	5000	4909 억	36626662	N	N	435	N	N
27	20240117	110301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	206500	-6500	5	-3.05	14255277000	68423	57.27	212500	213000	206000	276500	149500	213000	208340.22	39.11	0	-38728	218333	215666	213333	210666	208333	214500	209500	4910	63500	5000	166140	500	1	93655094	193398	7.85	0.51	12	0.07	26301.00	406916.00	250000	20230717	-17.40	205000	20230203	0.73	238000	-13.24	20240102	206000	0.24	20240117	250000	-17.40	20230717	205000	0.73	20230203	0.15	N	012330	5000	4909 억	36626662	N	N	435	N	N
28	20240117	100259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	208000	-5000	5	-2.35	7923947000	37880	31.71	212500	213000	207500	276500	149500	213000	209185.20	39.11	0	-21226	218333	215666	213333	210666	208333	214500	209500	4910	63500	5000	166140	500	1	93655094	194803	7.91	0.51	12	0.04	26301.00	406916.00	250000	20230717	-16.80	205000	20230203	1.46	238000	-12.61	20240102	207500	0.24	20240117	250000	-16.80	20230717	205000	1.46	20230203	0.15	N	012330	5000	4909 억	36626662	N	N	435	N	N
29	20240117	090300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212000	-1000	5	-0.47	503753500	2374	1.99	212500	213000	211500	276500	149500	213000	212195.07	39.11	0	-1347	218333	215666	213333	210666	208333	214500	209500	4910	63500	5000	166140	500	1	93655094	198549	8.06	0.52	12	0.00	26301.00	406916.00	250000	20230717	-15.20	205000	20230203	3.41	238000	-10.92	20240102	211000	0.47	20240116	250000	-15.20	20230717	205000	3.41	20230203	0.15	N	012330	5000	4909 억	36626662	N	N	435	N	N
30	20240116	160259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213000	-3500	5	-1.62	25373914500	118824	140.22	214500	216000	211000	281000	152000	216500	213542.44	39.10	0	1489	219166	217832	216166	214832	213166	218500	215500	4910	64500	5000	168870	500	1	93655094	199485	8.10	0.52	12	0.13	26301.00	406916.00	250000	20230717	-14.80	205000	20230203	3.90	238000	-10.50	20240102	211000	0.95	20240116	250000	-14.80	20230717	205000	3.90	20230203	0.15	N	012330	5000	4909 억	36621795	N	N	435	N	N
31	20240116	150300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212000	-4500	5	-2.08	20359666500	95253	112.40	214500	216000	211000	281000	152000	216500	213743.05	39.10	0	-3769	219166	217832	216166	214832	213166	218500	215500	4910	64500	5000	168870	500	1	93655094	198549	8.06	0.52	12	0.10	26301.00	406916.00	250000	20230717	-15.20	205000	20230203	3.41	238000	-10.92	20240102	211000	0.47	20240116	250000	-15.20	20230717	205000	3.41	20230203	0.15	N	012330	5000	4909 억	36621795	N	N	109	N	N
32	20240116	140300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214000	-2500	5	-1.15	14242756500	66449	78.41	214500	216000	213000	281000	152000	216500	214341.17	39.10	0	-3483	219166	217832	216166	214832	213166	218500	215500	4910	64500	5000	168870	500	1	93655094	200422	8.14	0.53	12	0.07	26301.00	406916.00	250000	20230717	-14.40	205000	20230203	4.39	238000	-10.08	20240102	213000	0.47	20240116	250000	-14.40	20230717	205000	4.39	20230203	0.15	N	012330	5000	4909 억	36621795	N	N	109	N	N
33	20240116	130300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214000	-2500	5	-1.15	10802801500	50344	59.41	214500	216000	213500	281000	152000	216500	214579.72	39.10	0	928	219166	217832	216166	214832	213166	218500	215500	4910	64500	5000	168870	500	1	93655094	200422	8.14	0.53	12	0.05	26301.00	406916.00	250000	20230717	-14.40	205000	20230203	4.39	238000	-10.08	20240102	213000	0.47	20240112	250000	-14.40	20230717	205000	4.39	20230203	0.15	N	012330	5000	4909 억	36621795	N	N	109	N	N
34	20240116	120300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	-2000	5	-0.92	9370050500	43659	51.52	214500	216000	213500	281000	152000	216500	214618.99	39.10	0	-3	219166	217832	216166	214832	213166	218500	215500	4910	64500	5000	168870	500	1	93655094	200890	8.16	0.53	12	0.05	26301.00	406916.00	250000	20230717	-14.20	205000	20230203	4.63	238000	-9.87	20240102	213000	0.70	20240112	250000	-14.20	20230717	205000	4.63	20230203	0.15	N	012330	5000	4909 억	36621795	N	N	109	N	N
35	20240116	110259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	-2000	5	-0.92	8168099000	38052	44.90	214500	216000	213500	281000	152000	216500	214656.23	39.10	0	-1506	219166	217832	216166	214832	213166	218500	215500	4910	64500	5000	168870	500	1	93655094	200890	8.16	0.53	12	0.04	26301.00	406916.00	250000	20230717	-14.20	205000	20230203	4.63	238000	-9.87	20240102	213000	0.70	20240112	250000	-14.20	20230717	205000	4.63	20230203	0.15	N	012330	5000	4909 억	36621795	N	N	109	N	N
36	20240116	100259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213500	-3000	5	-1.39	6749162000	31425	37.08	214500	216000	213500	281000	152000	216500	214770.47	39.10	0	-2439	219166	217832	216166	214832	213166	218500	215500	4910	64500	5000	168870	500	1	93655094	199954	8.12	0.52	12	0.03	26301.00	406916.00	250000	20230717	-14.60	205000	20230203	4.15	238000	-10.29	20240102	213000	0.23	20240112	250000	-14.60	20230717	205000	4.15	20230203	0.15	N	012330	5000	4909 억	36621795	N	N	109	N	N
37	20240116	090258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	215500	-1000	5	-0.46	1151389500	5361	6.33	214500	216000	214500	281000	152000	216500	214771.40	39.10	0	-327	219166	217832	216166	214832	213166	218500	215500	4910	64500	5000	168870	500	1	93655094	201827	8.19	0.53	12	0.01	26301.00	406916.00	250000	20230717	-13.80	205000	20230203	5.12	238000	-9.45	20240102	213000	1.17	20240112	250000	-13.80	20230717	205000	5.12	20230203	0.15	N	012330	5000	4909 억	36621795	N	N	109	N	N
38	20240115	160258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216500	2000	2	0.93	18097573500	83876	67.76	215000	217500	214500	278500	150500	214500	215765.12	39.05	-22206	24578	217500	216000	214500	213000	211500	215250	212250	4910	64000	5000	167310	500	1	93655094	202763	8.23	0.53	12	0.09	26301.00	406916.00	250000	20230717	-13.40	205000	20230203	5.61	238000	-9.03	20240102	213000	1.64	20240112	250000	-13.40	20230717	205000	5.61	20230203	0.15	N	012330	5000	4909 억	36572279	N	N	109	N	N
39	20240115	150300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	215500	1000	2	0.47	14455919500	67029	54.15	215000	217500	214500	278500	150500	214500	215666.87	39.05	-22206	18400	217500	216000	214500	213000	211500	215250	212250	4910	64000	5000	167310	500	1	93655094	201827	8.19	0.53	12	0.07	26301.00	406916.00	250000	20230717	-13.80	205000	20230203	5.12	238000	-9.45	20240102	213000	1.17	20240112	250000	-13.80	20230717	205000	5.12	20230203	0.15	N	012330	5000	4909 억	36572279	N	N	312	N	N
40	20240115	140300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	215500	1000	2	0.47	10563040000	48963	39.55	215000	217500	214500	278500	150500	214500	215735.47	39.05	-22206	14218	217500	216000	214500	213000	211500	215250	212250	4910	64000	5000	167310	500	1	93655094	201827	8.19	0.53	12	0.05	26301.00	406916.00	250000	20230717	-13.80	205000	20230203	5.12	238000	-9.45	20240102	213000	1.17	20240112	250000	-13.80	20230717	205000	5.12	20230203	0.15	N	012330	5000	4909 억	36572279	N	N	312	N	N
41	20240115	130258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216000	1500	2	0.70	9222304500	42748	34.53	215000	217500	214500	278500	150500	214500	215736.89	39.05	-22206	12893	217500	216000	214500	213000	211500	215250	212250	4910	64000	5000	167310	500	1	93655094	202295	8.21	0.53	12	0.05	26301.00	406916.00	250000	20230717	-13.60	205000	20230203	5.37	238000	-9.24	20240102	213000	1.41	20240112	250000	-13.60	20230717	205000	5.37	20230203	0.15	N	012330	5000	4909 억	36572279	N	N	312	N	N
42	20240115	120258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216000	1500	2	0.70	7913265500	36687	29.64	215000	217500	214500	278500	150500	214500	215697.14	39.05	-22206	12122	217500	216000	214500	213000	211500	215250	212250	4910	64000	5000	167310	500	1	93655094	202295	8.21	0.53	12	0.04	26301.00	406916.00	250000	20230717	-13.60	205000	20230203	5.37	238000	-9.24	20240102	213000	1.41	20240112	250000	-13.60	20230717	205000	5.37	20230203	0.15	N	012330	5000	4909 억	36572279	N	N	312	N	N
43	20240115	110257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	215500	1000	2	0.47	6717502500	31150	25.16	215000	217500	214500	278500	150500	214500	215650.64	39.05	-22206	10627	217500	216000	214500	213000	211500	215250	212250	4910	64000	5000	167310	500	1	93655094	201827	8.19	0.53	12	0.03	26301.00	406916.00	250000	20230717	-13.80	205000	20230203	5.12	238000	-9.45	20240102	213000	1.17	20240112	250000	-13.80	20230717	205000	5.12	20230203	0.15	N	012330	5000	4909 억	36572279	N	N	312	N	N
44	20240115	100258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216500	2000	2	0.93	5278601000	24497	19.79	215000	217500	214500	278500	150500	214500	215480.01	39.05	-22206	11696	217500	216000	214500	213000	211500	215250	212250	4910	64000	5000	167310	500	1	93655094	202763	8.23	0.53	12	0.03	26301.00	406916.00	250000	20230717	-13.40	205000	20230203	5.61	238000	-9.03	20240102	213000	1.64	20240112	250000	-13.40	20230717	205000	5.61	20230203	0.15	N	012330	5000	4909 억	36572279	N	N	312	N	N
45	20240115	090258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	0	3	0.00	1116588500	5199	4.20	215000	216000	214500	278500	150500	214500	214770.54	39.05	-22206	3777	217500	216000	214500	213000	211500	215250	212250	4910	64000	5000	167310	500	1	93655094	200890	8.16	0.53	12	0.01	26301.00	406916.00	250000	20230717	-14.20	205000	20230203	4.63	238000	-9.87	20240102	213000	0.70	20240112	250000	-14.20	20230717	205000	4.63	20230203	0.15	N	012330	5000	4909 억	36572279	N	N	312	N	N
46	20240112	160257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	-1500	5	-0.69	26429562500	123427	99.70	216000	216000	213000	280500	151500	216000	214129.62	39.05	10618	-1263	219333	217666	216833	215166	214333	217250	214750	4910	64500	5000	168480	500	1	93655094	200890	8.16	0.53	12	0.13	26301.00	406916.00	250000	20230717	-14.20	204000	20230106	5.15	238000	-9.87	20240102	213000	0.70	20240112	250000	-14.20	20230717	205000	4.63	20230203	0.15	N	012330	5000	4909 억	36576862	N	N	312	N	N
47	20240112	150258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213500	-2500	5	-1.16	22176865000	103578	83.67	216000	216000	213000	280500	151500	216000	214106.43	39.05	10618	-1705	219333	217666	216833	215166	214333	217250	214750	4910	64500	5000	168480	500	1	93655094	199954	8.12	0.52	12	0.11	26301.00	406916.00	250000	20230717	-14.60	204000	20230106	4.66	238000	-10.29	20240102	213000	0.23	20240112	250000	-14.60	20230717	205000	4.15	20230203	0.15	N	012330	5000	4909 억	36576862	N	N	65	N	N
48	20240112	140258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	-1500	5	-0.69	18003912500	84057	67.90	216000	216000	213000	280500	151500	216000	214185.24	39.05	10618	147	219333	217666	216833	215166	214333	217250	214750	4910	64500	5000	168480	500	1	93655094	200890	8.16	0.53	12	0.09	26301.00	406916.00	250000	20230717	-14.20	204000	20230106	5.15	238000	-9.87	20240102	213000	0.70	20240112	250000	-14.20	20230717	205000	4.63	20230203	0.15	N	012330	5000	4909 억	36576862	N	N	65	N	N
49	20240112	130256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214000	-2000	5	-0.93	14322091500	66848	54.00	216000	216000	213000	280500	151500	216000	214246.54	39.05	10618	-2366	219333	217666	216833	215166	214333	217250	214750	4910	64500	5000	168480	500	1	93655094	200422	8.14	0.53	12	0.07	26301.00	406916.00	250000	20230717	-14.40	204000	20230106	4.90	238000	-10.08	20240102	213000	0.47	20240112	250000	-14.40	20230717	205000	4.39	20230203	0.15	N	012330	5000	4909 억	36576862	N	N	65	N	N
50	20240112	120257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	-1500	5	-0.69	12332561500	57555	46.49	216000	216000	213000	280500	151500	216000	214272.00	39.05	10618	-3857	219333	217666	216833	215166	214333	217250	214750	4910	64500	5000	168480	500	1	93655094	200890	8.16	0.53	12	0.06	26301.00	406916.00	250000	20230717	-14.20	204000	20230106	5.15	238000	-9.87	20240102	213000	0.70	20240112	250000	-14.20	20230717	205000	4.63	20230203	0.15	N	012330	5000	4909 억	36576862	N	N	65	N	N
51	20240112	110257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	-1500	5	-0.69	10336522000	48238	38.97	216000	216000	213000	280500	151500	216000	214278.91	39.05	10618	-4633	219333	217666	216833	215166	214333	217250	214750	4910	64500	5000	168480	500	1	93655094	200890	8.16	0.53	12	0.05	26301.00	406916.00	250000	20230717	-14.20	204000	20230106	5.15	238000	-9.87	20240102	213000	0.70	20240112	250000	-14.20	20230717	205000	4.63	20230203	0.15	N	012330	5000	4909 억	36576862	N	N	65	N	N
52	20240112	100258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214000	-2000	5	-0.93	7656884000	35730	28.86	216000	216000	213000	280500	151500	216000	214294.69	39.05	10618	-5669	219333	217666	216833	215166	214333	217250	214750	4910	64500	5000	168480	500	1	93655094	200422	8.14	0.53	12	0.04	26301.00	406916.00	250000	20230717	-14.40	204000	20230106	4.90	238000	-10.08	20240102	213000	0.47	20240112	250000	-14.40	20230717	205000	4.39	20230203	0.15	N	012330	5000	4909 억	36576862	N	N	65	N	N
53	20240112	090257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	215000	-1000	5	-0.46	382713000	1774	1.43	216000	216000	215000	280500	151500	216000	215722.12	39.05	10618	-198	219333	217666	216833	215166	214333	217250	214750	4910	64500	5000	168480	500	1	93655094	201358	8.17	0.53	12	0.00	26301.00	406916.00	250000	20230717	-14.00	204000	20230106	5.39	238000	-9.66	20240102	215000	0.00	20240112	250000	-14.00	20230717	205000	4.88	20230203	0.15	N	012330	5000	4909 억	36576862	N	N	65	N	N
54	20240111	160256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216000	-1000	5	-0.46	26220459500	120875	144.19	218000	218500	216000	282000	152000	217000	216934.05	39.03	21745	-5750	220333	218666	217333	215666	214333	219500	216500	4910	65000	5000	169260	500	1	93655094	202295	8.21	0.53	12	0.13	26301.00	406916.00	250000	20230717	-13.60	202000	20230105	6.93	238000	-9.24	20240102	216000	0.00	20240111	250000	-13.60	20230717	205000	5.37	20230203	0.13	N	012330	5000	4909 억	36558094	N	N	65	N	N
55	20240111	150258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	500	2	0.23	15295057000	70336	83.90	218000	218500	217000	282000	152000	217000	217457.02	39.03	21745	-3239	220333	218666	217333	215666	214333	219500	216500	4910	65000	5000	169260	500	1	93655094	203700	8.27	0.53	12	0.08	26301.00	406916.00	250000	20230717	-13.00	202000	20230105	7.67	238000	-8.61	20240102	216000	0.69	20240110	250000	-13.00	20230717	205000	6.10	20230203	0.13	N	012330	5000	4909 억	36558094	N	N	187	N	N
56	20240111	140257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	0	3	0.00	12432046500	57166	68.19	218000	218500	217000	282000	152000	217000	217472.74	39.03	21745	-6361	220333	218666	217333	215666	214333	219500	216500	4910	65000	5000	169260	500	1	93655094	203232	8.25	0.53	12	0.06	26301.00	406916.00	250000	20230717	-13.20	202000	20230105	7.43	238000	-8.82	20240102	216000	0.46	20240110	250000	-13.20	20230717	205000	5.85	20230203	0.13	N	012330	5000	4909 억	36558094	N	N	187	N	N
57	20240111	130256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	500	2	0.23	9832711500	45203	53.92	218000	218500	217000	282000	152000	217000	217523.43	39.03	21745	-6848	220333	218666	217333	215666	214333	219500	216500	4910	65000	5000	169260	500	1	93655094	203700	8.27	0.53	12	0.05	26301.00	406916.00	250000	20230717	-13.00	202000	20230105	7.67	238000	-8.61	20240102	216000	0.69	20240110	250000	-13.00	20230717	205000	6.10	20230203	0.13	N	012330	5000	4909 억	36558094	N	N	187	N	N
58	20240111	120257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218000	1000	2	0.46	8194692000	37668	44.93	218000	218500	217000	282000	152000	217000	217550.49	39.03	21745	-6613	220333	218666	217333	215666	214333	219500	216500	4910	65000	5000	169260	500	1	93655094	204168	8.29	0.54	12	0.04	26301.00	406916.00	250000	20230717	-12.80	202000	20230105	7.92	238000	-8.40	20240102	216000	0.93	20240110	250000	-12.80	20230717	205000	6.34	20230203	0.13	N	012330	5000	4909 억	36558094	N	N	187	N	N
59	20240111	110259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	500	2	0.23	5296076500	24335	29.03	218000	218500	217000	282000	152000	217000	217632.07	39.03	21745	-1404	220333	218666	217333	215666	214333	219500	216500	4910	65000	5000	169260	500	1	93655094	203700	8.27	0.53	12	0.03	26301.00	406916.00	250000	20230717	-13.00	202000	20230105	7.67	238000	-8.61	20240102	216000	0.69	20240110	250000	-13.00	20230717	205000	6.10	20230203	0.13	N	012330	5000	4909 억	36558094	N	N	187	N	N
60	20240111	100257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	500	2	0.23	3455846500	15873	18.93	218000	218500	217000	282000	152000	217000	217718.55	39.03	21745	-1451	220333	218666	217333	215666	214333	219500	216500	4910	65000	5000	169260	500	1	93655094	203700	8.27	0.53	12	0.02	26301.00	406916.00	250000	20230717	-13.00	202000	20230105	7.67	238000	-8.61	20240102	216000	0.69	20240110	250000	-13.00	20230717	205000	6.10	20230203	0.13	N	012330	5000	4909 억	36558094	N	N	187	N	N
61	20240111	090256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218000	1000	2	0.46	593024000	2720	3.24	218000	218500	218000	282000	152000	217000	218023.53	39.03	21745	1372	220333	218666	217333	215666	214333	219500	216500	4910	65000	5000	169260	500	1	93655094	204168	8.29	0.54	12	0.00	26301.00	406916.00	250000	20230717	-12.80	202000	20230105	7.92	238000	-8.40	20240102	216000	0.93	20240110	250000	-12.80	20230717	205000	6.34	20230203	0.13	N	012330	5000	4909 억	36558094	N	N	187	N	N
62	20240110	160256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	500	2	0.23	18140625500	83529	37.93	216000	219000	216000	281000	152000	216500	217177.82	39.00	-18201	12484	222500	219500	218000	215000	213500	218750	214250	4910	64500	5000	168870	500	1	93655094	203232	8.25	0.53	12	0.09	26301.00	406916.00	250000	20230717	-13.20	200000	20230104	8.50	238000	-8.82	20240102	216000	0.46	20240110	250000	-13.20	20230717	205000	5.85	20230203	0.13	N	012330	5000	4909 억	36521832	N	N	187	N	N
63	20240110	150256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	1000	2	0.46	14403185500	66308	30.11	216000	219000	216000	281000	152000	216500	217216.41	39.00	-18201	12397	222500	219500	218000	215000	213500	218750	214250	4910	64500	5000	168870	500	1	93655094	203700	8.27	0.53	12	0.07	26301.00	406916.00	250000	20230717	-13.00	200000	20230104	8.75	238000	-8.61	20240102	216000	0.69	20240110	250000	-13.00	20230717	205000	6.10	20230203	0.13	N	012330	5000	4909 억	36521832	N	N	69	N	N
64	20240110	140257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	500	2	0.23	12436039000	57246	25.99	216000	219000	216000	281000	152000	216500	217238.57	39.00	-18201	11840	222500	219500	218000	215000	213500	218750	214250	4910	64500	5000	168870	500	1	93655094	203232	8.25	0.53	12	0.06	26301.00	406916.00	250000	20230717	-13.20	200000	20230104	8.50	238000	-8.82	20240102	216000	0.46	20240110	250000	-13.20	20230717	205000	5.85	20230203	0.13	N	012330	5000	4909 억	36521832	N	N	69	N	N
65	20240110	130256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216500	0	3	0.00	10315651500	47465	21.55	216000	219000	216000	281000	152000	216500	217331.75	39.00	-18201	9740	222500	219500	218000	215000	213500	218750	214250	4910	64500	5000	168870	500	1	93655094	202763	8.23	0.53	12	0.05	26301.00	406916.00	250000	20230717	-13.40	200000	20230104	8.25	238000	-9.03	20240102	216000	0.23	20240110	250000	-13.40	20230717	205000	5.61	20230203	0.13	N	012330	5000	4909 억	36521832	N	N	69	N	N
66	20240110	120256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	500	2	0.23	8873116000	40816	18.53	216000	219000	216000	281000	152000	216500	217393.08	39.00	-18201	8789	222500	219500	218000	215000	213500	218750	214250	4910	64500	5000	168870	500	1	93655094	203232	8.25	0.53	12	0.04	26301.00	406916.00	250000	20230717	-13.20	200000	20230104	8.50	238000	-8.82	20240102	216000	0.46	20240110	250000	-13.20	20230717	205000	5.85	20230203	0.13	N	012330	5000	4909 억	36521832	N	N	69	N	N
67	20240110	110256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	1000	2	0.46	7424037000	34142	15.50	216000	219000	216000	281000	152000	216500	217445.87	39.00	-18201	7876	222500	219500	218000	215000	213500	218750	214250	4910	64500	5000	168870	500	1	93655094	203700	8.27	0.53	12	0.04	26301.00	406916.00	250000	20230717	-13.00	200000	20230104	8.75	238000	-8.61	20240102	216000	0.69	20240110	250000	-13.00	20230717	205000	6.10	20230203	0.13	N	012330	5000	4909 억	36521832	N	N	69	N	N
68	20240110	100256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	1000	2	0.46	5736068500	26379	11.98	216000	219000	216000	281000	152000	216500	217448.29	39.00	-18201	5544	222500	219500	218000	215000	213500	218750	214250	4910	64500	5000	168870	500	1	93655094	203700	8.27	0.53	12	0.03	26301.00	406916.00	250000	20230717	-13.00	200000	20230104	8.75	238000	-8.61	20240102	216000	0.69	20240110	250000	-13.00	20230717	205000	6.10	20230203	0.13	N	012330	5000	4909 억	36521832	N	N	69	N	N
69	20240110	090256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	500	2	0.23	1047536000	4846	2.20	216000	217000	216000	281000	152000	216500	216165.08	39.00	-18201	949	222500	219500	218000	215000	213500	218750	214250	4910	64500	5000	168870	500	1	93655094	203232	8.25	0.53	12	0.01	26301.00	406916.00	250000	20230717	-13.20	200000	20230104	8.50	238000	-8.82	20240102	216000	0.46	20240110	250000	-13.20	20230717	205000	5.85	20230203	0.13	N	012330	5000	4909 억	36521832	N	N	69	N	N
70	20240109	160255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216500	-2000	5	-0.92	47983012500	219870	245.72	220500	221000	216500	284000	153000	218500	218234.06	39.03	-17237	20095	225166	221832	220166	216832	215166	221000	216000	4910	65500	5000	170430	500	1	93655094	202763	8.23	0.53	12	0.23	26301.00	406916.00	250000	20230717	-13.40	197500	20230103	9.62	238000	-9.03	20240102	216500	0.00	20240109	250000	-13.40	20230717	205000	5.61	20230203	0.13	N	012330	5000	4909 억	36557146	N	N	69	N	N
71	20240109	150256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	-1500	5	-0.69	41764500000	191173	213.65	220500	221000	216500	284000	153000	218500	218464.43	39.03	-17237	22343	225166	221832	220166	216832	215166	221000	216000	4910	65500	5000	170430	500	1	93655094	203232	8.25	0.53	12	0.20	26301.00	406916.00	250000	20230717	-13.20	197500	20230103	9.87	238000	-8.82	20240102	216500	0.23	20240109	250000	-13.20	20230717	205000	5.85	20230203	0.13	N	012330	5000	4909 억	36557146	N	N	1340	N	N
72	20240109	140255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	-1000	5	-0.46	34538770500	157873	176.43	220500	221000	216500	284000	153000	218500	218775.66	39.03	-17237	18913	225166	221832	220166	216832	215166	221000	216000	4910	65500	5000	170430	500	1	93655094	203700	8.27	0.53	12	0.17	26301.00	406916.00	250000	20230717	-13.00	197500	20230103	10.13	238000	-8.61	20240102	216500	0.46	20240109	250000	-13.00	20230717	205000	6.10	20230203	0.13	N	012330	5000	4909 억	36557146	N	N	1340	N	N
73	20240109	130255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218000	-500	5	-0.23	27979991000	127702	142.71	220500	221000	217500	284000	153000	218500	219103.78	39.03	-17237	18902	225166	221832	220166	216832	215166	221000	216000	4910	65500	5000	170430	500	1	93655094	204168	8.29	0.54	12	0.14	26301.00	406916.00	250000	20230717	-12.80	197500	20230103	10.38	238000	-8.40	20240102	217500	0.23	20240109	250000	-12.80	20230717	205000	6.34	20230203	0.13	N	012330	5000	4909 억	36557146	N	N	1340	N	N
74	20240109	120257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218000	-500	5	-0.23	23140095000	105520	117.92	220500	221000	217500	284000	153000	218500	219295.82	39.03	-17237	13727	225166	221832	220166	216832	215166	221000	216000	4910	65500	5000	170430	500	1	93655094	204168	8.29	0.54	12	0.11	26301.00	406916.00	250000	20230717	-12.80	197500	20230103	10.38	238000	-8.40	20240102	217500	0.23	20240109	250000	-12.80	20230717	205000	6.34	20230203	0.13	N	012330	5000	4909 억	36557146	N	N	1340	N	N
75	20240109	110255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218000	-500	5	-0.23	18522951500	84377	94.30	220500	221000	217500	284000	153000	218500	219526.07	39.03	-17237	12991	225166	221832	220166	216832	215166	221000	216000	4910	65500	5000	170430	500	1	93655094	204168	8.29	0.54	12	0.09	26301.00	406916.00	250000	20230717	-12.80	197500	20230103	10.38	238000	-8.40	20240102	217500	0.23	20240109	250000	-12.80	20230717	205000	6.34	20230203	0.13	N	012330	5000	4909 억	36557146	N	N	1340	N	N
76	20240109	100255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220000	1500	2	0.69	12177689500	55400	61.91	220500	221000	218500	284000	153000	218500	219813.89	39.03	-17237	12888	225166	221832	220166	216832	215166	221000	216000	4910	65500	5000	170430	500	1	93655094	206041	8.36	0.54	12	0.06	26301.00	406916.00	250000	20230717	-12.00	197500	20230103	11.39	238000	-7.56	20240102	218500	0.69	20240109	250000	-12.00	20230717	205000	7.32	20230203	0.13	N	012330	5000	4909 억	36557146	N	N	1340	N	N
77	20240109	090255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220500	2000	2	0.92	1866462500	8464	9.46	220500	221000	220000	284000	153000	218500	220517.78	39.03	-17237	6672	225166	221832	220166	216832	215166	221000	216000	4910	65500	5000	170430	500	1	93655094	206509	8.38	0.54	12	0.01	26301.00	406916.00	250000	20230717	-11.80	197500	20230103	11.65	238000	-7.35	20240102	218500	0.92	20240108	250000	-11.80	20230717	205000	7.56	20230203	0.13	N	012330	5000	4909 억	36557146	N	N	1340	N	N
78	20240108	160255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218500	-3000	5	-1.35	19643794500	89304	79.89	222500	223500	218500	287500	155500	221500	219968.94	39.05	-3048	-9000	223833	222666	221333	220166	218833	222750	220250	4910	66000	5000	172770	500	1	93655094	204636	8.31	0.54	12	0.10	26301.00	406916.00	250000	20230717	-12.60	197500	20230103	10.63	238000	-8.19	20240102	218500	0.00	20240108	250000	-12.60	20230717	205000	6.59	20230203	0.12	N	012330	5000	4909 억	36570226	N	N	1340	N	N
79	20240108	150256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218500	-3000	5	-1.35	15769938500	71591	64.05	222500	223500	218500	287500	155500	221500	220278.21	39.05	-3048	-8768	223833	222666	221333	220166	218833	222750	220250	4910	66000	5000	172770	500	1	93655094	204636	8.31	0.54	12	0.08	26301.00	406916.00	250000	20230717	-12.60	197500	20230103	10.63	238000	-8.19	20240102	218500	0.00	20240108	250000	-12.60	20230717	205000	6.59	20230203	0.12	N	012330	5000	4909 억	36570226	N	N	378	N	N
80	20240108	140255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	219500	-2000	5	-0.90	12261382500	55578	49.72	222500	223500	219000	287500	155500	221500	220615.74	39.05	-3048	-9080	223833	222666	221333	220166	218833	222750	220250	4910	66000	5000	172770	500	1	93655094	205573	8.35	0.54	12	0.06	26301.00	406916.00	250000	20230717	-12.20	197500	20230103	11.14	238000	-7.77	20240102	219000	0.23	20240108	250000	-12.20	20230717	205000	7.07	20230203	0.12	N	012330	5000	4909 억	36570226	N	N	378	N	N
81	20240108	130254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	219500	-2000	5	-0.90	10321867500	46740	41.81	222500	223500	219000	287500	155500	221500	220835.83	39.05	-3048	-9972	223833	222666	221333	220166	218833	222750	220250	4910	66000	5000	172770	500	1	93655094	205573	8.35	0.54	12	0.05	26301.00	406916.00	250000	20230717	-12.20	197500	20230103	11.14	238000	-7.77	20240102	219000	0.23	20240108	250000	-12.20	20230717	205000	7.07	20230203	0.12	N	012330	5000	4909 억	36570226	N	N	378	N	N
82	20240108	120256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220000	-1500	5	-0.68	7207527000	32558	29.13	222500	223500	220000	287500	155500	221500	221374.99	39.05	-3048	-5105	223833	222666	221333	220166	218833	222750	220250	4910	66000	5000	172770	500	1	93655094	206041	8.36	0.54	12	0.03	26301.00	406916.00	250000	20230717	-12.00	197500	20230103	11.39	238000	-7.56	20240102	220000	0.00	20240108	250000	-12.00	20230717	205000	7.32	20230203	0.12	N	012330	5000	4909 억	36570226	N	N	378	N	N
83	20240108	110256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	0	3	0.00	4369919500	19687	17.61	222500	223500	221000	287500	155500	221500	221969.83	39.05	-3048	443	223833	222666	221333	220166	218833	222750	220250	4910	66000	5000	172770	500	1	93655094	207446	8.42	0.54	12	0.02	26301.00	406916.00	250000	20230717	-11.40	197500	20230103	12.15	238000	-6.93	20240102	220000	0.68	20240105	250000	-11.40	20230717	205000	8.05	20230203	0.12	N	012330	5000	4909 억	36570226	N	N	378	N	N
84	20240108	100257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	0	3	0.00	2933326500	13205	11.81	222500	223500	221000	287500	155500	221500	222137.61	39.05	-3048	2604	223833	222666	221333	220166	218833	222750	220250	4910	66000	5000	172770	500	1	93655094	207446	8.42	0.54	12	0.01	26301.00	406916.00	250000	20230717	-11.40	197500	20230103	12.15	238000	-6.93	20240102	220000	0.68	20240105	250000	-11.40	20230717	205000	8.05	20230203	0.12	N	012330	5000	4909 억	36570226	N	N	378	N	N
85	20240108	090255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	1000	2	0.45	388117500	1745	1.56	222500	223000	222000	287500	155500	221500	222417.43	39.05	-3048	990	223833	222666	221333	220166	218833	222750	220250	4910	66000	5000	172770	500	1	93655094	208383	8.46	0.55	12	0.00	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	238000	-6.51	20240102	220000	1.14	20240105	250000	-11.00	20230717	205000	8.54	20230203	0.12	N	012330	5000	4909 억	36570226	N	N	378	N	N
86	20240105	160255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	-1000	5	-0.45	24565770000	111129	63.82	221500	222500	220000	289000	156000	222500	221055.53	38.95	911	-1320	229166	225832	223166	219832	217166	224500	218500	4910	66500	5000	173550	500	1	93655094	207446	8.42	0.54	12	0.12	26301.00	406916.00	250000	20230717	-11.40	197500	20230103	12.15	238000	-6.93	20240102	220000	0.68	20240105	250000	-11.40	20230717	202000	9.65	20230105	0.10	N	012330	5000	4909 억	36477713	N	N	375	N	N
87	20240105	150255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220500	-2000	5	-0.90	21187875500	95865	55.06	221500	222500	220000	289000	156000	222500	221017.56	38.95	911	-2809	229166	225832	223166	219832	217166	224500	218500	4910	66500	5000	173550	500	1	93655094	206509	8.38	0.54	12	0.10	26301.00	406916.00	250000	20230717	-11.80	197500	20230103	11.65	238000	-7.35	20240102	220000	0.23	20240105	250000	-11.80	20230717	202000	9.16	20230105	0.10	N	012330	5000	4909 억	36477713	N	N	1313	N	N
88	20240105	140255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220500	-2000	5	-0.90	18144939500	82073	47.14	221500	222500	220000	289000	156000	222500	221082.62	38.95	911	-6606	229166	225832	223166	219832	217166	224500	218500	4910	66500	5000	173550	500	1	93655094	206509	8.38	0.54	12	0.09	26301.00	406916.00	250000	20230717	-11.80	197500	20230103	11.65	238000	-7.35	20240102	220000	0.23	20240105	250000	-11.80	20230717	202000	9.16	20230105	0.10	N	012330	5000	4909 억	36477713	N	N	1313	N	N
89	20240105	130255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220500	-2000	5	-0.90	13075144500	59074	33.93	221500	222500	220500	289000	156000	222500	221334.66	38.95	911	-1568	229166	225832	223166	219832	217166	224500	218500	4910	66500	5000	173550	500	1	93655094	206509	8.38	0.54	12	0.06	26301.00	406916.00	250000	20230717	-11.80	197500	20230103	11.65	238000	-7.35	20240102	220500	0.00	20240105	250000	-11.80	20230717	202000	9.16	20230105	0.10	N	012330	5000	4909 억	36477713	N	N	1313	N	N
90	20240105	120255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221000	-1500	5	-0.67	10817818000	48862	28.06	221500	222500	221000	289000	156000	222500	221394.91	38.95	911	-1414	229166	225832	223166	219832	217166	224500	218500	4910	66500	5000	173550	500	1	93655094	206978	8.40	0.54	12	0.05	26301.00	406916.00	250000	20230717	-11.60	197500	20230103	11.90	238000	-7.14	20240102	220500	0.23	20240104	250000	-11.60	20230717	202000	9.41	20230105	0.10	N	012330	5000	4909 억	36477713	N	N	1313	N	N
91	20240105	110254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	-1000	5	-0.45	8902517000	40218	23.10	221500	222500	221000	289000	156000	222500	221356.02	38.95	911	-4047	229166	225832	223166	219832	217166	224500	218500	4910	66500	5000	173550	500	1	93655094	207446	8.42	0.54	12	0.04	26301.00	406916.00	250000	20230717	-11.40	197500	20230103	12.15	238000	-6.93	20240102	220500	0.45	20240104	250000	-11.40	20230717	202000	9.65	20230105	0.10	N	012330	5000	4909 억	36477713	N	N	1313	N	N
92	20240105	100255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	-1000	5	-0.45	5614530500	25354	14.56	221500	222500	221000	289000	156000	222500	221444.80	38.95	911	-8385	229166	225832	223166	219832	217166	224500	218500	4910	66500	5000	173550	500	1	93655094	207446	8.42	0.54	12	0.03	26301.00	406916.00	250000	20230717	-11.40	197500	20230103	12.15	238000	-6.93	20240102	220500	0.45	20240104	250000	-11.40	20230717	202000	9.65	20230105	0.10	N	012330	5000	4909 억	36477713	N	N	1313	N	N
93	20240105	090255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	0	3	0.00	463691000	2091	1.20	221500	222500	221500	289000	156000	222500	221749.16	38.95	911	-741	229166	225832	223166	219832	217166	224500	218500	4910	66500	5000	173550	500	1	93655094	208383	8.46	0.55	12	0.00	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	238000	-6.51	20240102	220500	0.91	20240104	250000	-11.00	20230717	202000	10.15	20230105	0.10	N	012330	5000	4909 억	36477713	N	N	1313	N	N
94	20240104	160253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	-5000	5	-2.20	38509235000	173073	140.72	226000	226500	220500	295500	159500	227500	222502.56	38.94	-9704	-34703	236833	232166	229833	225166	222833	231000	224000	4910	68000	5000	177450	500	1	93655094	208383	8.46	0.55	12	0.18	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	238000	-6.51	20240102	220500	0.91	20240104	250000	-11.00	20230717	200000	11.25	20230104	0.11	N	012330	5000	4909 억	36468189	N	N	1300	N	N
95	20240104	150254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	-6000	5	-2.64	33958356500	152598	124.07	226000	226500	220500	295500	159500	227500	222534.42	38.94	-9704	-34820	236833	232166	229833	225166	222833	231000	224000	4910	68000	5000	177450	500	1	93655094	207446	8.42	0.54	12	0.16	26301.00	406916.00	250000	20230717	-11.40	197500	20230103	12.15	238000	-6.93	20240102	220500	0.45	20240104	250000	-11.40	20230717	200000	10.75	20230104	0.11	N	012330	5000	4909 억	36468189	N	N	3974	N	N
96	20240104	140254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	-6000	5	-2.64	28775019500	129165	105.02	226000	226500	221000	295500	159500	227500	222776.85	38.94	-9704	-33004	236833	232166	229833	225166	222833	231000	224000	4910	68000	5000	177450	500	1	93655094	207446	8.42	0.54	12	0.14	26301.00	406916.00	250000	20230717	-11.40	197500	20230103	12.15	238000	-6.93	20240102	221000	0.23	20240104	250000	-11.40	20230717	200000	10.75	20230104	0.11	N	012330	5000	4909 억	36468189	N	N	3974	N	N
97	20240104	130254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221000	-6500	5	-2.86	25668907000	115138	93.62	226000	226500	221000	295500	159500	227500	222939.96	38.94	-9704	-32361	236833	232166	229833	225166	222833	231000	224000	4910	68000	5000	177450	500	1	93655094	206978	8.40	0.54	12	0.12	26301.00	406916.00	250000	20230717	-11.60	197500	20230103	11.90	238000	-7.14	20240102	221000	0.00	20240104	250000	-11.60	20230717	200000	10.50	20230104	0.11	N	012330	5000	4909 억	36468189	N	N	3974	N	N
98	20240104	120254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	-5000	5	-2.20	20415474500	91456	74.36	226000	226500	221500	295500	159500	227500	223226.82	38.94	-9704	-31421	236833	232166	229833	225166	222833	231000	224000	4910	68000	5000	177450	500	1	93655094	208383	8.46	0.55	12	0.10	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	238000	-6.51	20240102	221500	0.45	20240104	250000	-11.00	20230717	200000	11.25	20230104	0.11	N	012330	5000	4909 억	36468189	N	N	3974	N	N
99	20240104	110253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	-5500	5	-2.42	16467268000	73663	59.89	226000	226500	221500	295500	159500	227500	223548.17	38.94	-9704	-26381	236833	232166	229833	225166	222833	231000	224000	4910	68000	5000	177450	500	1	93655094	207914	8.44	0.55	12	0.08	26301.00	406916.00	250000	20230717	-11.20	197500	20230103	12.41	238000	-6.72	20240102	221500	0.23	20240104	250000	-11.20	20230717	200000	11.00	20230104	0.11	N	012330	5000	4909 억	36468189	N	N	3974	N	N
100	20240104	100253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224500	-3000	5	-1.32	9162635000	40855	33.22	226000	226500	223000	295500	159500	227500	224271.27	38.94	-9704	-10973	236833	232166	229833	225166	222833	231000	224000	4910	68000	5000	177450	500	1	93655094	210256	8.54	0.55	12	0.04	26301.00	406916.00	250000	20230717	-10.20	197500	20230103	13.67	238000	-5.67	20240102	223000	0.67	20240104	250000	-10.20	20230717	200000	12.25	20230104	0.11	N	012330	5000	4909 억	36468189	N	N	3974	N	N
101	20240104	090254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225000	-2500	5	-1.10	1795400000	7962	6.47	226000	226500	224500	295500	159500	227500	225493.59	38.94	-9704	-4415	236833	232166	229833	225166	222833	231000	224000	4910	68000	5000	177450	500	1	93655094	210724	8.55	0.55	12	0.01	26301.00	406916.00	250000	20230717	-10.00	197500	20230103	13.92	238000	-5.46	20240102	224500	0.22	20240104	250000	-10.00	20230717	200000	12.50	20230104	0.11	N	012330	5000	4909 억	36468189	N	N	3974	N	N
102	20240103	160253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	227500	-8500	5	-3.60	28194825500	122709	124.24	234000	234500	227500	306500	165500	236000	229769.74	38.79	-2811	-26770	240333	238166	235833	233666	231333	239250	234750	4910	70500	5000	184080	500	1	93655094	213065	8.65	0.56	12	0.13	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	238000	-4.41	20240102	227500	0.00	20240103	250000	-9.00	20230717	197500	15.19	20230103	0.12	N	012330	5000	4909 억	36331548	N	N	3974	N	N
103	20240103	150252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	228500	-7500	5	-3.18	22848787000	99248	100.48	234000	234500	228500	306500	165500	236000	230218.54	38.79	-2811	-20214	240333	238166	235833	233666	231333	239250	234750	4910	70500	5000	184080	500	1	93655094	214002	8.69	0.56	12	0.11	26301.00	406916.00	250000	20230717	-8.60	197500	20230103	15.70	238000	-3.99	20240102	228500	0.00	20240103	250000	-8.60	20230717	197500	15.70	20230103	0.12	N	012330	5000	4909 억	36331548	N	N	841	N	N
104	20240103	140251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	229000	-7000	5	-2.97	20741556500	90035	91.16	234000	234500	228500	306500	165500	236000	230371.52	38.79	-2811	-20307	240333	238166	235833	233666	231333	239250	234750	4910	70500	5000	184080	500	1	93655094	214470	8.71	0.56	12	0.10	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	238000	-3.78	20240102	228500	0.22	20240103	250000	-8.40	20230717	197500	15.95	20230103	0.12	N	012330	5000	4909 억	36331548	N	N	841	N	N
105	20240103	130253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	229500	-6500	5	-2.75	16880535500	73185	74.10	234000	234500	229000	306500	165500	236000	230654.94	38.79	-2811	-13932	240333	238166	235833	233666	231333	239250	234750	4910	70500	5000	184080	500	1	93655094	214938	8.73	0.56	12	0.08	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	238000	-3.57	20240102	229000	0.22	20240103	250000	-8.20	20230717	197500	16.20	20230103	0.12	N	012330	5000	4909 억	36331548	N	N	841	N	N
106	20240103	120255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	230000	-6000	5	-2.54	15860524500	68745	69.60	234000	234500	229000	306500	165500	236000	230714.55	38.79	-2811	-12524	240333	238166	235833	233666	231333	239250	234750	4910	70500	5000	184080	500	1	93655094	215407	8.74	0.57	12	0.07	26301.00	406916.00	250000	20230717	-8.00	197500	20230103	16.46	238000	-3.36	20240102	229000	0.44	20240103	250000	-8.00	20230717	197500	16.46	20230103	0.12	N	012330	5000	4909 억	36331548	N	N	841	N	N
107	20240103	110253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	230500	-5500	5	-2.33	12156755000	52628	53.28	234000	234500	229500	306500	165500	236000	230993.10	38.79	-2811	-10403	240333	238166	235833	233666	231333	239250	234750	4910	70500	5000	184080	500	1	93655094	215875	8.76	0.57	12	0.06	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	238000	-3.15	20240102	229500	0.44	20240103	250000	-7.80	20230717	197500	16.71	20230103	0.12	N	012330	5000	4909 억	36331548	N	N	841	N	N
108	20240103	100252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	231000	-5000	5	-2.12	7231285500	31231	31.62	234000	234500	230000	306500	165500	236000	231540.49	38.79	-2811	-8609	240333	238166	235833	233666	231333	239250	234750	4910	70500	5000	184080	500	1	93655094	216343	8.78	0.57	12	0.03	26301.00	406916.00	250000	20230717	-7.60	197500	20230103	16.96	238000	-2.94	20240102	230000	0.43	20240103	250000	-7.60	20230717	197500	16.96	20230103	0.12	N	012330	5000	4909 억	36331548	N	N	841	N	N
109	20240103	090252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232500	-3500	5	-1.48	550893000	2362	2.39	234000	234500	232000	306500	165500	236000	233219.81	38.79	-2811	-738	240333	238166	235833	233666	231333	239250	234750	4910	70500	5000	184080	500	1	93655094	217748	8.84	0.57	12	0.00	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	238000	-2.31	20240102	232000	0.22	20240103	250000	-7.00	20230717	197500	17.72	20230103	0.12	N	012330	5000	4909 억	36331548	N	N	841	N	N
110	20240102	160252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	236000	-1000	5	-0.42	23190335500	98422	63.25	235000	238000	233500	308000	166000	237000	235620.64	38.80	-2659	-12662	241666	239332	234666	232332	227666	240500	233500	4910	71000	5000	184860	500	1	93655094	221026	8.97	0.58	12	0.11	26301.00	406916.00	250000	20230717	-5.60	197500	20230103	19.49	238000	-0.84	20240102	233500	1.07	20240102	250000	-5.60	20230717	197500	19.49	20230103	0.12	N	012330	5000	4909 억	36339986	N	N	841	N	N
111	20240102	150252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	236500	-500	5	-0.21	18969085000	80542	51.76	235000	238000	233500	308000	166000	237000	235517.38	38.80	-2659	-13266	241666	239332	234666	232332	227666	240500	233500	4910	71000	5000	184860	500	1	93655094	221494	8.99	0.58	12	0.09	26301.00	406916.00	250000	20230717	-5.40	197500	20230103	19.75	238000	-0.63	20240102	233500	1.28	20240102	250000	-5.40	20230717	197500	19.75	20230103	0.12	N	012330	5000	4909 억	36339986	N	N	1071	N	N
112	20240102	140253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	235500	-1500	5	-0.63	12802930500	54517	35.03	235000	236500	233500	308000	166000	237000	234841.71	38.80	-2659	-10800	241666	239332	234666	232332	227666	240500	233500	4910	71000	5000	184860	500	1	93655094	220558	8.95	0.58	12	0.06	26301.00	406916.00	250000	20230717	-5.80	197500	20230103	19.24	236500	-0.42	20240102	233500	0.86	20240102	250000	-5.80	20230717	197500	19.24	20230103	0.12	N	012330	5000	4909 억	36339986	N	N	1071	N	N
113	20240102	130252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234000	-3000	5	-1.27	9982978000	42514	27.32	235000	236500	233500	308000	166000	237000	234814.71	38.80	-2659	-10355	241666	239332	234666	232332	227666	240500	233500	4910	71000	5000	184860	500	1	93655094	219153	8.90	0.58	12	0.05	26301.00	406916.00	250000	20230717	-6.40	197500	20230103	18.48	236500	-1.06	20240102	233500	0.21	20240102	250000	-6.40	20230717	197500	18.48	20230103	0.12	N	012330	5000	4909 억	36339986	N	N	1071	N	N
114	20240102	120252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234000	-3000	5	-1.27	8048895000	34261	22.02	235000	236500	233500	308000	166000	237000	234926.97	38.80	-2659	-6680	241666	239332	234666	232332	227666	240500	233500	4910	71000	5000	184860	500	1	93655094	219153	8.90	0.58	12	0.04	26301.00	406916.00	250000	20230717	-6.40	197500	20230103	18.48	236500	-1.06	20240102	233500	0.21	20240102	250000	-6.40	20230717	197500	18.48	20230103	0.12	N	012330	5000	4909 억	36339986	N	N	1071	N	N
115	20240102	110252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	235000	-2000	5	-0.84	5908342500	25136	16.15	235000	236500	234000	308000	166000	237000	235052.68	38.80	-2659	-4110	241666	239332	234666	232332	227666	240500	233500	4910	71000	5000	184860	500	1	93655094	220089	8.94	0.58	12	0.03	26301.00	406916.00	250000	20230717	-6.00	197500	20230103	18.99	236500	-0.63	20240102	234000	0.43	20240102	250000	-6.00	20230717	197500	18.99	20230103	0.12	N	012330	5000	4909 억	36339986	N	N	1071	N	N
116	20240102	100248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	235000	-2000	5	-0.84	1768006500	7525	4.84	235000	235500	234000	308000	166000	237000	234942.83	38.80	-2659	-1573	241666	239332	234666	232332	227666	240500	233500	4910	71000	5000	184860	500	1	93655094	220089	8.94	0.58	12	0.01	26301.00	406916.00	250000	20230717	-6.00	197500	20230103	18.99	235500	-0.21	20240102	234000	0.43	20240102	250000	-6.00	20230717	197500	18.99	20230103	0.12	N	012330	5000	4909 억	36339986	N	N	1071	N	N
117	20240102	090247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237000	0	3	0.00	0	0	0.00	0	0	0	308000	166000	237000	0.00	38.80	-2659	0	241666	239332	234666	232332	227666	240500	233500	4910	71000	5000	184860	500	1	93655094	221963	9.01	0.58	12	0.00	26301.00	406916.00	250000	20230717	-5.20	197500	20230103	20.00	0	0.00	0	0	0.00	0	250000	-5.20	20230717	197500	20.00	20230103	0.12	N	012330	5000	4909 억	36339986	N	N	1071	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History