KissMeData/012330/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

82 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	20240830	160300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-2000	5	-0.91	67273978000	307762	152.71	221500	223000	217500	285000	154000	219500	218611.31	40.32	0	-31044	230166	224832	222166	216832	214166	223500	215500	4910	65500	5000	171210	500	1	92995094	202264	5.99	0.49	12	0.33	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.14	N	012330	5000	4909 억	37496397	N	N	4817	N	N
3	20240830	150302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	-500	5	-0.23	27515974000	125028	62.04	221500	223000	218500	285000	154000	219500	220078.69	40.32	0	-7163	230166	224832	222166	216832	214166	223500	215500	4910	65500	5000	171210	500	1	92995094	203659	6.03	0.50	12	0.13	36340.00	441136.00	270000	20240318	-18.89	198000	20240119	10.61	270000	-18.89	20240318	198000	10.61	20240119	270000	-18.89	20240318	198000	10.61	20240119	0.14	N	012330	5000	4909 억	37496397	N	N	574	N	N
4	20240830	140303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	0	3	0.00	22228310500	100895	50.06	221500	223000	219000	285000	154000	219500	220311.66	40.32	0	-4330	230166	224832	222166	216832	214166	223500	215500	4910	65500	5000	171210	500	1	92995094	204124	6.04	0.50	12	0.11	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.14	N	012330	5000	4909 억	37496397	N	N	574	N	N
5	20240830	130301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	1000	2	0.46	17490448000	79340	39.37	221500	223000	219500	285000	154000	219500	220449.81	40.32	0	3264	230166	224832	222166	216832	214166	223500	215500	4910	65500	5000	171210	500	1	92995094	205054	6.07	0.50	12	0.09	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37496397	N	N	574	N	N
6	20240830	120302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	1000	2	0.46	15786034500	71595	35.53	221500	223000	219500	285000	154000	219500	220491.32	40.32	0	5888	230166	224832	222166	216832	214166	223500	215500	4910	65500	5000	171210	500	1	92995094	205054	6.07	0.50	12	0.08	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37496397	N	N	574	N	N
7	20240830	110302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	0	3	0.00	13311962000	60353	29.95	221500	223000	219500	285000	154000	219500	220569.10	40.32	0	4934	230166	224832	222166	216832	214166	223500	215500	4910	65500	5000	171210	500	1	92995094	204124	6.04	0.50	12	0.06	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.14	N	012330	5000	4909 억	37496397	N	N	574	N	N
8	20240830	100304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	0	3	0.00	10422747000	47220	23.43	221500	223000	219500	285000	154000	219500	220728.48	40.32	0	4563	230166	224832	222166	216832	214166	223500	215500	4910	65500	5000	171210	500	1	92995094	204124	6.04	0.50	12	0.05	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.14	N	012330	5000	4909 억	37496397	N	N	574	N	N
9	20240830	090303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	3000	2	1.37	1779916500	8028	3.98	221500	223000	220500	285000	154000	219500	221725.21	40.32	0	2884	230166	224832	222166	216832	214166	223500	215500	4910	65500	5000	171210	500	1	92995094	206914	6.12	0.50	12	0.01	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.14	N	012330	5000	4909 억	37496397	N	N	574	N	N
10	20240829	160302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-4500	5	-2.01	41873822500	188955	117.28	226500	227500	219500	291000	157000	224000	221613.45	40.32	0	-5646	229666	226832	223166	220332	216666	228250	221750	4910	67000	5000	174720	500	1	92995094	204124	6.04	0.50	12	0.20	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.13	N	012330	5000	4909 억	37492943	N	N	574	N	N
11	20240829	150304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	-3500	5	-1.56	36488324000	164429	102.06	226500	227500	219500	291000	157000	224000	221909.25	40.32	0	73	229666	226832	223166	220332	216666	228250	221750	4910	67000	5000	174720	500	1	92995094	205054	6.07	0.50	12	0.18	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.13	N	012330	5000	4909 억	37492943	N	N	2380	N	N
12	20240829	140306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	-3000	5	-1.34	28634377500	128730	79.90	226500	227500	220000	291000	157000	224000	222437.44	40.32	0	3318	229666	226832	223166	220332	216666	228250	221750	4910	67000	5000	174720	500	1	92995094	205519	6.08	0.50	12	0.14	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.13	N	012330	5000	4909 억	37492943	N	N	2380	N	N
13	20240829	130306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-2000	5	-0.89	24236655500	108831	67.55	226500	227500	220000	291000	157000	224000	222699.88	40.32	0	5999	229666	226832	223166	220332	216666	228250	221750	4910	67000	5000	174720	500	1	92995094	206449	6.11	0.50	12	0.12	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.13	N	012330	5000	4909 억	37492943	N	N	2380	N	N
14	20240829	120303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-2000	5	-0.89	21724423500	97478	60.50	226500	227500	220000	291000	157000	224000	222864.84	40.32	0	3487	229666	226832	223166	220332	216666	228250	221750	4910	67000	5000	174720	500	1	92995094	206449	6.11	0.50	12	0.10	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.13	N	012330	5000	4909 억	37492943	N	N	2380	N	N
15	20240829	110307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	-2500	5	-1.12	19281665500	86438	53.65	226500	227500	220000	291000	157000	224000	223069.27	40.32	0	942	229666	226832	223166	220332	216666	228250	221750	4910	67000	5000	174720	500	1	92995094	205984	6.10	0.50	12	0.09	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.13	N	012330	5000	4909 억	37492943	N	N	2380	N	N
16	20240829	100304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	-2500	5	-1.12	12791290500	57063	35.42	226500	227500	221000	291000	157000	224000	224160.86	40.32	0	779	229666	226832	223166	220332	216666	228250	221750	4910	67000	5000	174720	500	1	92995094	205984	6.10	0.50	12	0.06	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.13	N	012330	5000	4909 억	37492943	N	N	2380	N	N
17	20240829	090306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	1000	2	0.45	3144979500	13896	8.62	226500	227500	224500	291000	157000	224000	226323.32	40.32	0	1869	229666	226832	223166	220332	216666	228250	221750	4910	67000	5000	174720	500	1	92995094	209239	6.19	0.51	12	0.01	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.13	N	012330	5000	4909 억	37492943	N	N	2380	N	N
18	20240828	160257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	2000	2	0.90	35782588000	160859	185.20	221000	226000	219500	288500	155500	222000	222446.48	40.34	0	-60161	225333	223666	221333	219666	217333	222500	218500	4910	66500	5000	173160	500	1	92995094	208309	6.16	0.51	12	0.17	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.14	N	012330	5000	4909 억	37515552	N	N	2380	N	N
19	20240828	150258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	1500	2	0.68	22180841500	100255	115.43	221000	224500	219500	288500	155500	222000	221244.24	40.34	0	-47614	225333	223666	221333	219666	217333	222500	218500	4910	66500	5000	173160	500	1	92995094	207844	6.15	0.51	12	0.11	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.14	N	012330	5000	4909 억	37515552	N	N	8	N	N
20	20240828	140259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-2500	5	-1.13	12395673500	56144	64.64	221000	224000	219500	288500	155500	222000	220783.58	40.34	0	-34380	225333	223666	221333	219666	217333	222500	218500	4910	66500	5000	173160	500	1	92995094	204124	6.04	0.50	12	0.06	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.14	N	012330	5000	4909 억	37515552	N	N	8	N	N
21	20240828	130300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-2500	5	-1.13	9271623000	41941	48.29	221000	224000	219500	288500	155500	222000	221063.47	40.34	0	-27157	225333	223666	221333	219666	217333	222500	218500	4910	66500	5000	173160	500	1	92995094	204124	6.04	0.50	12	0.05	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.14	N	012330	5000	4909 억	37515552	N	N	8	N	N
22	20240828	120258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	-1000	5	-0.45	8268566000	37388	43.05	221000	224000	219500	288500	155500	222000	221155.61	40.34	0	-23899	225333	223666	221333	219666	217333	222500	218500	4910	66500	5000	173160	500	1	92995094	205519	6.08	0.50	12	0.04	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.14	N	012330	5000	4909 억	37515552	N	N	8	N	N
23	20240828	110259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	-2000	5	-0.90	6078738500	27449	31.60	221000	224000	220000	288500	155500	222000	221455.74	40.34	0	-18367	225333	223666	221333	219666	217333	222500	218500	4910	66500	5000	173160	500	1	92995094	204589	6.05	0.50	12	0.03	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.14	N	012330	5000	4909 억	37515552	N	N	8	N	N
24	20240828	100305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	-500	5	-0.23	3382055500	15215	17.52	221000	224000	221000	288500	155500	222000	222284.29	40.34	0	-7781	225333	223666	221333	219666	217333	222500	218500	4910	66500	5000	173160	500	1	92995094	205984	6.10	0.50	12	0.02	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.14	N	012330	5000	4909 억	37515552	N	N	8	N	N
25	20240828	090303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	500	2	0.23	338340500	1528	1.76	221000	222500	221000	288500	155500	222000	221427.03	40.34	0	-403	225333	223666	221333	219666	217333	222500	218500	4910	66500	5000	173160	500	1	92995094	206914	6.12	0.50	12	0.00	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.14	N	012330	5000	4909 억	37515552	N	N	8	N	N
26	20240827	160259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	500	2	0.23	17952973000	81160	94.98	222500	223000	219000	287500	155500	221500	221204.57	40.35	0	-794	224833	223166	220833	219166	216833	224000	220000	4910	66000	5000	172770	500	1	92995094	206449	6.11	0.50	12	0.09	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.14	N	012330	5000	4909 억	37520352	N	N	8	N	N
27	20240827	150259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	1000	2	0.45	14080126000	63729	74.58	222500	223000	219000	287500	155500	221500	220937.48	40.35	0	1335	224833	223166	220833	219166	216833	224000	220000	4910	66000	5000	172770	500	1	92995094	206914	6.12	0.50	12	0.07	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.14	N	012330	5000	4909 억	37520352	N	N	192	N	N
28	20240827	140258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	1000	2	0.45	11037963500	50023	58.54	222500	223000	219000	287500	155500	221500	220657.73	40.35	0	3310	224833	223166	220833	219166	216833	224000	220000	4910	66000	5000	172770	500	1	92995094	206914	6.12	0.50	12	0.05	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.14	N	012330	5000	4909 억	37520352	N	N	192	N	N
29	20240827	130259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	-1000	5	-0.45	8340540000	37871	44.32	222500	223000	219000	287500	155500	221500	220235.47	40.35	0	556	224833	223166	220833	219166	216833	224000	220000	4910	66000	5000	172770	500	1	92995094	205054	6.07	0.50	12	0.04	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37520352	N	N	192	N	N
30	20240827	120301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-2000	5	-0.90	5320728000	24182	28.30	222500	223000	219000	287500	155500	221500	220028.33	40.35	0	-2124	224833	223166	220833	219166	216833	224000	220000	4910	66000	5000	172770	500	1	92995094	204124	6.04	0.50	12	0.03	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.14	N	012330	5000	4909 억	37520352	N	N	192	N	N
31	20240827	110301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	-1500	5	-0.68	4634500000	21055	24.64	222500	223000	219000	287500	155500	221500	220113.86	40.35	0	-2657	224833	223166	220833	219166	216833	224000	220000	4910	66000	5000	172770	500	1	92995094	204589	6.05	0.50	12	0.02	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.14	N	012330	5000	4909 억	37520352	N	N	192	N	N
32	20240827	100259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-2000	5	-0.90	3172101000	14394	16.85	222500	223000	219000	287500	155500	221500	220376.46	40.35	0	-3410	224833	223166	220833	219166	216833	224000	220000	4910	66000	5000	172770	500	1	92995094	204124	6.04	0.50	12	0.02	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.14	N	012330	5000	4909 억	37520352	N	N	192	N	N
33	20240827	090258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	0	3	0.00	701485000	3159	3.70	222500	223000	220500	287500	155500	221500	222059.55	40.35	0	328	224833	223166	220833	219166	216833	224000	220000	4910	66000	5000	172770	500	1	92995094	205984	6.10	0.50	12	0.00	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.14	N	012330	5000	4909 억	37520352	N	N	192	N	N
34	20240826	160256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	2000	2	0.91	18866840500	85416	63.48	220500	222500	218500	285000	154000	219500	220881.69	40.37	0	-12650	222833	221166	219833	218166	216833	222000	219000	4910	65500	5000	171210	500	1	92995094	205984	6.10	0.50	12	0.09	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.14	N	012330	5000	4909 억	37538639	N	N	192	N	N
35	20240826	150258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	1500	2	0.68	15566280500	70508	52.40	220500	222500	218500	285000	154000	219500	220773.25	40.37	0	-13801	222833	221166	219833	218166	216833	222000	219000	4910	65500	5000	171210	500	1	92995094	205519	6.08	0.50	12	0.08	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.14	N	012330	5000	4909 억	37538639	N	N	4	N	N
36	20240826	140258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	2000	2	0.91	13279498000	60171	44.72	220500	222500	218500	285000	154000	219500	220695.98	40.37	0	-10382	222833	221166	219833	218166	216833	222000	219000	4910	65500	5000	171210	500	1	92995094	205984	6.10	0.50	12	0.06	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.14	N	012330	5000	4909 억	37538639	N	N	4	N	N
37	20240826	130300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	0	3	0.00	8299212500	37706	28.02	220500	221500	218500	285000	154000	219500	220103.23	40.37	0	-10352	222833	221166	219833	218166	216833	222000	219000	4910	65500	5000	171210	500	1	92995094	204124	6.04	0.50	12	0.04	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.14	N	012330	5000	4909 억	37538639	N	N	4	N	N
38	20240826	120257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	1000	2	0.46	6705738000	30467	22.64	220500	221500	218500	285000	154000	219500	220098.40	40.37	0	-7639	222833	221166	219833	218166	216833	222000	219000	4910	65500	5000	171210	500	1	92995094	205054	6.07	0.50	12	0.03	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37538639	N	N	4	N	N
39	20240826	110258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	1000	2	0.46	4532550000	20611	15.32	220500	221500	218500	285000	154000	219500	219909.27	40.37	0	-3672	222833	221166	219833	218166	216833	222000	219000	4910	65500	5000	171210	500	1	92995094	205054	6.07	0.50	12	0.02	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37538639	N	N	4	N	N
40	20240826	100259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	500	2	0.23	2366731000	10771	8.01	220500	221500	218500	285000	154000	219500	219731.78	40.37	0	-958	222833	221166	219833	218166	216833	222000	219000	4910	65500	5000	171210	500	1	92995094	204589	6.05	0.50	12	0.01	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.14	N	012330	5000	4909 억	37538639	N	N	4	N	N
41	20240826	090257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	1500	2	0.68	183433000	831	0.62	220500	221500	220500	285000	154000	219500	220737.67	40.37	0	-40	222833	221166	219833	218166	216833	222000	219000	4910	65500	5000	171210	500	1	92995094	205519	6.08	0.50	12	0.00	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.14	N	012330	5000	4909 억	37538639	N	N	4	N	N
42	20240823	160258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	500	2	0.23	29555528000	134418	131.05	219000	221500	218500	284500	153500	219000	219877.77	40.38	0	-8084	222000	220500	219500	218000	217000	220000	217500	4910	65500	5000	170820	500	1	92995094	204124	6.04	0.50	12	0.14	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.14	N	012330	5000	4909 억	37549091	N	N	4	N	N
43	20240823	150258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	1000	2	0.46	25236951000	114752	111.88	219000	221500	218500	284500	153500	219000	219926.05	40.38	0	-5997	222000	220500	219500	218000	217000	220000	217500	4910	65500	5000	170820	500	1	92995094	204589	6.05	0.50	12	0.12	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.14	N	012330	5000	4909 억	37549091	N	N	4	N	N
44	20240823	140259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	1500	2	0.68	18788166000	85449	83.31	219000	221500	218500	284500	153500	219000	219875.82	40.38	0	1374	222000	220500	219500	218000	217000	220000	217500	4910	65500	5000	170820	500	1	92995094	205054	6.07	0.50	12	0.09	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37549091	N	N	4	N	N
45	20240823	130257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	2000	2	0.91	16125976000	73396	71.56	219000	221000	218500	284500	153500	219000	219711.95	40.38	0	-1785	222000	220500	219500	218000	217000	220000	217500	4910	65500	5000	170820	500	1	92995094	205519	6.08	0.50	12	0.08	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.14	N	012330	5000	4909 억	37549091	N	N	4	N	N
46	20240823	120258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	0	3	0.00	9700392500	44209	43.10	219000	220500	218500	284500	153500	219000	219421.24	40.38	0	-3333	222000	220500	219500	218000	217000	220000	217500	4910	65500	5000	170820	500	1	92995094	203659	6.03	0.50	12	0.05	36340.00	441136.00	270000	20240318	-18.89	198000	20240119	10.61	270000	-18.89	20240318	198000	10.61	20240119	270000	-18.89	20240318	198000	10.61	20240119	0.14	N	012330	5000	4909 억	37549091	N	N	4	N	N
47	20240823	110257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	0	3	0.00	6711961500	30588	29.82	219000	220500	218500	284500	153500	219000	219431.24	40.38	0	-4642	222000	220500	219500	218000	217000	220000	217500	4910	65500	5000	170820	500	1	92995094	203659	6.03	0.50	12	0.03	36340.00	441136.00	270000	20240318	-18.89	198000	20240119	10.61	270000	-18.89	20240318	198000	10.61	20240119	270000	-18.89	20240318	198000	10.61	20240119	0.14	N	012330	5000	4909 억	37549091	N	N	4	N	N
48	20240823	100257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	1000	2	0.46	5072656000	23110	22.53	219000	220500	218500	284500	153500	219000	219500.54	40.38	0	-1255	222000	220500	219500	218000	217000	220000	217500	4910	65500	5000	170820	500	1	92995094	204589	6.05	0.50	12	0.02	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.14	N	012330	5000	4909 억	37549091	N	N	4	N	N
49	20240823	090258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	1500	2	0.68	2327600000	10598	10.33	219000	220500	218500	284500	153500	219000	219626.52	40.38	0	2814	222000	220500	219500	218000	217000	220000	217500	4910	65500	5000	170820	500	1	92995094	205054	6.07	0.50	12	0.01	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37549091	N	N	4	N	N
50	20240822	160256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	-1000	5	-0.45	22490294000	102492	120.46	220500	221000	218500	286000	154000	220000	219435.03	40.38	0	-48046	223333	221666	220333	218666	217333	221000	218000	4910	66000	5000	171600	500	1	92995094	203659	6.03	0.50	12	0.11	36340.00	441136.00	270000	20240318	-18.89	198000	20240119	10.61	270000	-18.89	20240318	198000	10.61	20240119	270000	-18.89	20240318	198000	10.61	20240119	0.14	N	012330	5000	4909 억	37553610	N	N	4	N	N
51	20240822	150258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-500	5	-0.23	15813176000	72020	84.64	220500	221000	218500	286000	154000	220000	219566.45	40.38	0	-31111	223333	221666	220333	218666	217333	221000	218000	4910	66000	5000	171600	500	1	92995094	204124	6.04	0.50	12	0.08	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.14	N	012330	5000	4909 억	37553610	N	N	17	N	N
52	20240822	140300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	-1000	5	-0.45	13547299500	61696	72.51	220500	221000	218500	286000	154000	220000	219581.49	40.38	0	-25666	223333	221666	220333	218666	217333	221000	218000	4910	66000	5000	171600	500	1	92995094	203659	6.03	0.50	12	0.07	36340.00	441136.00	270000	20240318	-18.89	198000	20240119	10.61	270000	-18.89	20240318	198000	10.61	20240119	270000	-18.89	20240318	198000	10.61	20240119	0.14	N	012330	5000	4909 억	37553610	N	N	17	N	N
53	20240822	130257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-500	5	-0.23	11727595000	53393	62.75	220500	221000	218500	286000	154000	220000	219646.68	40.38	0	-19561	223333	221666	220333	218666	217333	221000	218000	4910	66000	5000	171600	500	1	92995094	204124	6.04	0.50	12	0.06	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.14	N	012330	5000	4909 억	37553610	N	N	17	N	N
54	20240822	120300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-500	5	-0.23	8040489000	36573	42.98	220500	221000	219000	286000	154000	220000	219847.67	40.38	0	-7240	223333	221666	220333	218666	217333	221000	218000	4910	66000	5000	171600	500	1	92995094	204124	6.04	0.50	12	0.04	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.14	N	012330	5000	4909 억	37553610	N	N	17	N	N
55	20240822	110257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	0	3	0.00	5073219500	23075	27.12	220500	221000	219000	286000	154000	220000	219857.83	40.38	0	-5915	223333	221666	220333	218666	217333	221000	218000	4910	66000	5000	171600	500	1	92995094	204589	6.05	0.50	12	0.02	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.14	N	012330	5000	4909 억	37553610	N	N	17	N	N
56	20240822	100257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	0	3	0.00	3571568500	16248	19.10	220500	221000	219000	286000	154000	220000	219815.89	40.38	0	-5404	223333	221666	220333	218666	217333	221000	218000	4910	66000	5000	171600	500	1	92995094	204589	6.05	0.50	12	0.02	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.14	N	012330	5000	4909 억	37553610	N	N	17	N	N
57	20240822	090256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-500	5	-0.23	646009500	2936	3.45	220500	221000	219500	286000	154000	220000	220030.48	40.38	0	-1609	223333	221666	220333	218666	217333	221000	218000	4910	66000	5000	171600	500	1	92995094	204124	6.04	0.50	12	0.00	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.14	N	012330	5000	4909 억	37553610	N	N	17	N	N
58	20240821	160257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	1000	2	0.46	18709799000	84974	84.97	220500	222000	219000	284500	153500	219000	220183.03	40.37	0	-18586	225000	222000	220500	217500	216000	221250	216750	4910	65500	5000	170820	500	1	92995094	204589	6.05	0.50	12	0.09	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.14	N	012330	5000	4909 억	37544175	N	N	17	N	N
59	20240821	150259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	1000	2	0.46	12441693500	56486	56.49	220500	222000	219000	284500	153500	219000	220261.74	40.37	0	-4145	225000	222000	220500	217500	216000	221250	216750	4910	65500	5000	170820	500	1	92995094	204589	6.05	0.50	12	0.06	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.14	N	012330	5000	4909 억	37544175	N	N	164	N	N
60	20240821	140256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	1500	2	0.68	9960776000	45235	45.24	220500	222000	219000	284500	153500	219000	220200.88	40.37	0	-2063	225000	222000	220500	217500	216000	221250	216750	4910	65500	5000	170820	500	1	92995094	205054	6.07	0.50	12	0.05	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37544175	N	N	164	N	N
61	20240821	130256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	1500	2	0.68	8107290500	36818	36.82	220500	222000	219000	284500	153500	219000	220199.39	40.37	0	-910	225000	222000	220500	217500	216000	221250	216750	4910	65500	5000	170820	500	1	92995094	205054	6.07	0.50	12	0.04	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37544175	N	N	164	N	N
62	20240821	120301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	1000	2	0.46	7397784000	33598	33.60	220500	222000	219000	284500	153500	219000	220185.57	40.37	0	64	225000	222000	220500	217500	216000	221250	216750	4910	65500	5000	170820	500	1	92995094	204589	6.05	0.50	12	0.04	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.14	N	012330	5000	4909 억	37544175	N	N	164	N	N
63	20240821	110256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	1500	2	0.68	6223877000	28275	28.28	220500	222000	219000	284500	153500	219000	220119.79	40.37	0	1508	225000	222000	220500	217500	216000	221250	216750	4910	65500	5000	170820	500	1	92995094	205054	6.07	0.50	12	0.03	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37544175	N	N	164	N	N
64	20240821	100259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	1500	2	0.68	3627204000	16454	16.45	220500	222000	219000	284500	153500	219000	220445.91	40.37	0	1141	225000	222000	220500	217500	216000	221250	216750	4910	65500	5000	170820	500	1	92995094	205054	6.07	0.50	12	0.02	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37544175	N	N	164	N	N
65	20240821	090256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	0	3	0.00	812302500	3691	3.69	220500	220500	219000	284500	153500	219000	220079.17	40.37	0	1257	225000	222000	220500	217500	216000	221250	216750	4910	65500	5000	170820	500	1	92995094	203659	6.03	0.50	12	0.00	36340.00	441136.00	270000	20240318	-18.89	198000	20240119	10.61	270000	-18.89	20240318	198000	10.61	20240119	270000	-18.89	20240318	198000	10.61	20240119	0.14	N	012330	5000	4909 억	37544175	N	N	164	N	N
66	20240820	160253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	-1500	5	-0.68	16477713500	74716	73.95	222500	223500	219000	286500	154500	220500	220541.17	40.37	0	-4028	223833	222166	220833	219166	217833	222000	219000	4910	66000	5000	171990	500	1	92995094	203659	6.03	0.50	12	0.08	36340.00	441136.00	270000	20240318	-18.89	198000	20240119	10.61	270000	-18.89	20240318	198000	10.61	20240119	270000	-18.89	20240318	198000	10.61	20240119	0.14	N	012330	5000	4909 억	37546318	N	N	164	N	N
67	20240820	150257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	0	3	0.00	12934664000	58562	57.96	222500	223500	219500	286500	154500	220500	220871.28	40.37	0	-2577	223833	222166	220833	219166	217833	222000	219000	4910	66000	5000	171990	500	1	92995094	205054	6.07	0.50	12	0.06	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37546318	N	N	946	N	N
68	20240820	140257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	0	3	0.00	11215527000	50755	50.24	222500	223500	219500	286500	154500	220500	220973.84	40.37	0	-2579	223833	222166	220833	219166	217833	222000	219000	4910	66000	5000	171990	500	1	92995094	205054	6.07	0.50	12	0.05	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37546318	N	N	946	N	N
69	20240820	130256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-1000	5	-0.45	8561664500	38710	38.31	222500	223500	219500	286500	154500	220500	221174.49	40.37	0	-4927	223833	222166	220833	219166	217833	222000	219000	4910	66000	5000	171990	500	1	92995094	204124	6.04	0.50	12	0.04	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.14	N	012330	5000	4909 억	37546318	N	N	946	N	N
70	20240820	120256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	500	2	0.23	6661327000	30084	29.78	222500	223500	220000	286500	154500	220500	221424.25	40.37	0	-3192	223833	222166	220833	219166	217833	222000	219000	4910	66000	5000	171990	500	1	92995094	205519	6.08	0.50	12	0.03	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.14	N	012330	5000	4909 억	37546318	N	N	946	N	N
71	20240820	110256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	0	3	0.00	5366649500	24222	23.97	222500	223500	220000	286500	154500	220500	221560.96	40.37	0	-2385	223833	222166	220833	219166	217833	222000	219000	4910	66000	5000	171990	500	1	92995094	205054	6.07	0.50	12	0.03	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37546318	N	N	946	N	N
72	20240820	100254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	1000	2	0.45	3715596500	16734	16.56	222500	223500	220500	286500	154500	220500	222038.75	40.37	0	-756	223833	222166	220833	219166	217833	222000	219000	4910	66000	5000	171990	500	1	92995094	205984	6.10	0.50	12	0.02	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.14	N	012330	5000	4909 억	37546318	N	N	946	N	N
73	20240820	090255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	2000	2	0.91	931185000	4180	4.14	222500	223500	222000	286500	154500	220500	222771.53	40.37	0	989	223833	222166	220833	219166	217833	222000	219000	4910	66000	5000	171990	500	1	92995094	206914	6.12	0.50	12	0.00	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.14	N	012330	5000	4909 억	37546318	N	N	946	N	N
74	20240819	160253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	500	2	0.23	16898591500	76505	49.42	220500	222500	219500	286000	154000	220000	220882.38	40.37	0	5683	226000	223000	221500	218500	217000	222250	217750	4910	66000	5000	171600	500	1	92995094	205054	6.07	0.50	12	0.08	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37539517	N	N	946	N	N
75	20240819	150254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	0	3	0.00	11743822500	53126	34.32	220500	222500	219500	286000	154000	220000	221056.05	40.37	0	3317	226000	223000	221500	218500	217000	222250	217750	4910	66000	5000	171600	500	1	92995094	204589	6.05	0.50	12	0.06	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.14	N	012330	5000	4909 억	37539517	N	N	591	N	N
76	20240819	140254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	1500	2	0.68	9101478000	41125	26.57	220500	222500	220000	286000	154000	220000	221312.57	40.37	0	2638	226000	223000	221500	218500	217000	222250	217750	4910	66000	5000	171600	500	1	92995094	205984	6.10	0.50	12	0.04	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.14	N	012330	5000	4909 억	37539517	N	N	591	N	N
77	20240819	130254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	1500	2	0.68	7832439000	35376	22.85	220500	222500	220000	286000	154000	220000	221405.48	40.37	0	1800	226000	223000	221500	218500	217000	222250	217750	4910	66000	5000	171600	500	1	92995094	205984	6.10	0.50	12	0.04	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.14	N	012330	5000	4909 억	37539517	N	N	591	N	N
78	20240819	120253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	500	2	0.23	6851249500	30942	19.99	220500	222500	220000	286000	154000	220000	221422.37	40.37	0	-241	226000	223000	221500	218500	217000	222250	217750	4910	66000	5000	171600	500	1	92995094	205054	6.07	0.50	12	0.03	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.14	N	012330	5000	4909 억	37539517	N	N	591	N	N
79	20240819	110254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	1000	2	0.45	5963459000	26924	17.39	220500	222500	220000	286000	154000	220000	221492.37	40.37	0	122	226000	223000	221500	218500	217000	222250	217750	4910	66000	5000	171600	500	1	92995094	205519	6.08	0.50	12	0.03	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.14	N	012330	5000	4909 억	37539517	N	N	591	N	N
80	20240819	100254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	1500	2	0.68	3967905500	17915	11.57	220500	222500	220000	286000	154000	220000	221485.18	40.37	0	-1853	226000	223000	221500	218500	217000	222250	217750	4910	66000	5000	171600	500	1	92995094	205984	6.10	0.50	12	0.02	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.14	N	012330	5000	4909 억	37539517	N	N	591	N	N
81	20240819	090253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	1500	2	0.68	946043500	4282	2.77	220500	221500	220000	286000	154000	220000	220935.18	40.37	0	-483	226000	223000	221500	218500	217000	222250	217750	4910	66000	5000	171600	500	1	92995094	205984	6.10	0.50	12	0.00	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.14	N	012330	5000	4909 억	37539517	N	N	591	N	N
82	20240816	160251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	2000	2	0.92	31900994500	143807	146.98	220000	224500	220000	283000	153000	218000	221832.52	40.37	0	-12253	220666	219332	217666	216332	214666	219500	216500	4910	65000	5000	170040	500	1	92995094	204589	6.05	0.50	12	0.15	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.15	N	012330	5000	4909 억	37539502	N	N	591	N	N
83	20240816	150254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	3500	2	1.61	24496956000	110214	112.64	220000	224500	220000	283000	153000	218000	222267.19	40.37	0	-5849	220666	219332	217666	216332	214666	219500	216500	4910	65000	5000	170040	500	1	92995094	205984	6.10	0.50	12	0.12	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.15	N	012330	5000	4909 억	37539502	N	N	247	N	N
84	20240816	140254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	3500	2	1.61	22891016500	102972	105.24	220000	224500	220000	283000	153000	218000	222303.31	40.37	0	-2067	220666	219332	217666	216332	214666	219500	216500	4910	65000	5000	170040	500	1	92995094	205984	6.10	0.50	12	0.11	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.15	N	012330	5000	4909 억	37539502	N	N	247	N	N
85	20240816	130256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	4500	2	2.06	20424029500	91840	93.86	220000	224500	220000	283000	153000	218000	222387.08	40.37	0	3318	220666	219332	217666	216332	214666	219500	216500	4910	65000	5000	170040	500	1	92995094	206914	6.12	0.50	12	0.10	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.15	N	012330	5000	4909 억	37539502	N	N	247	N	N
86	20240816	120254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	5500	2	2.52	18838350000	84720	86.59	220000	224500	220000	283000	153000	218000	222360.13	40.37	0	4446	220666	219332	217666	216332	214666	219500	216500	4910	65000	5000	170040	500	1	92995094	207844	6.15	0.51	12	0.09	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.15	N	012330	5000	4909 억	37539502	N	N	247	N	N
87	20240816	110254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	6000	2	2.75	16578400000	74605	76.25	220000	224500	220000	283000	153000	218000	222215.67	40.37	0	6616	220666	219332	217666	216332	214666	219500	216500	4910	65000	5000	170040	500	1	92995094	208309	6.16	0.51	12	0.08	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.15	N	012330	5000	4909 억	37539502	N	N	247	N	N
88	20240816	100253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	5000	2	2.29	10603400500	47874	48.93	220000	223500	220000	283000	153000	218000	221485.58	40.37	0	4131	220666	219332	217666	216332	214666	219500	216500	4910	65000	5000	170040	500	1	92995094	207379	6.14	0.51	12	0.05	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.15	N	012330	5000	4909 억	37539502	N	N	247	N	N
89	20240816	090253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	4500	2	2.06	3909143000	17631	18.02	220000	223500	220000	283000	153000	218000	221719.87	40.37	0	7004	220666	219332	217666	216332	214666	219500	216500	4910	65000	5000	170040	500	1	92995094	206914	6.12	0.50	12	0.02	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.15	N	012330	5000	4909 억	37539502	N	N	247	N	N
90	20240814	160254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	1500	2	0.69	21274768500	97755	88.06	218000	219000	216000	281000	152000	216500	217633.52	40.36	0	-4040	221166	218832	217666	215332	214166	218250	214750	4910	64500	5000	168870	500	1	92995094	202729	6.00	0.49	12	0.11	36340.00	441136.00	270000	20240318	-19.26	198000	20240119	10.10	270000	-19.26	20240318	198000	10.10	20240119	270000	-19.26	20240318	198000	10.10	20240119	0.16	N	012330	5000	4909 억	37531183	N	N	247	N	N
91	20240814	150255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	2000	2	0.92	16096466000	74015	66.67	218000	219000	216000	281000	152000	216500	217475.73	40.36	0	288	221166	218832	217666	215332	214166	218250	214750	4910	64500	5000	168870	500	1	92995094	203194	6.01	0.50	12	0.08	36340.00	441136.00	270000	20240318	-19.07	198000	20240119	10.35	270000	-19.07	20240318	198000	10.35	20240119	270000	-19.07	20240318	198000	10.35	20240119	0.16	N	012330	5000	4909 억	37531183	N	N	75	N	N
92	20240814	140258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	1000	2	0.46	12487742500	57445	51.75	218000	219000	216000	281000	152000	216500	217386.06	40.36	0	-1386	221166	218832	217666	215332	214166	218250	214750	4910	64500	5000	168870	500	1	92995094	202264	5.99	0.49	12	0.06	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.16	N	012330	5000	4909 억	37531183	N	N	75	N	N
93	20240814	130256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	500	2	0.23	9778294000	44990	40.53	218000	219000	216000	281000	152000	216500	217343.72	40.36	0	-614	221166	218832	217666	215332	214166	218250	214750	4910	64500	5000	168870	500	1	92995094	201799	5.97	0.49	12	0.05	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.16	N	012330	5000	4909 억	37531183	N	N	75	N	N
94	20240814	120254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	500	2	0.23	7978169000	36708	33.07	218000	219000	216000	281000	152000	216500	217341.42	40.36	0	301	221166	218832	217666	215332	214166	218250	214750	4910	64500	5000	168870	500	1	92995094	201799	5.97	0.49	12	0.04	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.16	N	012330	5000	4909 억	37531183	N	N	75	N	N
95	20240814	110252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	1500	2	0.69	5731280000	26346	23.73	218000	219000	216500	281000	152000	216500	217538.91	40.36	0	933	221166	218832	217666	215332	214166	218250	214750	4910	64500	5000	168870	500	1	92995094	202729	6.00	0.49	12	0.03	36340.00	441136.00	270000	20240318	-19.26	198000	20240119	10.10	270000	-19.26	20240318	198000	10.10	20240119	270000	-19.26	20240318	198000	10.10	20240119	0.16	N	012330	5000	4909 억	37531183	N	N	75	N	N
96	20240814	100252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	500	2	0.23	3635968000	16709	15.05	218000	219000	216500	281000	152000	216500	217605.36	40.36	0	-1670	221166	218832	217666	215332	214166	218250	214750	4910	64500	5000	168870	500	1	92995094	201799	5.97	0.49	12	0.02	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.16	N	012330	5000	4909 억	37531183	N	N	75	N	N
97	20240814	090323	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	1500	2	0.69	636847000	2922	2.63	218000	218500	217500	281000	152000	216500	217949.01	40.36	0	-200	221166	218832	217666	215332	214166	218250	214750	4910	64500	5000	168870	500	1	92995094	202729	6.00	0.49	12	0.00	36340.00	441136.00	270000	20240318	-19.26	198000	20240119	10.10	270000	-19.26	20240318	198000	10.10	20240119	270000	-19.26	20240318	198000	10.10	20240119	0.16	N	012330	5000	4909 억	37531183	N	N	75	N	N
98	20240813	160251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	-2000	5	-0.92	23292382000	106923	71.78	216500	220000	216500	284000	153000	218500	217842.59	40.36	0	-27151	224500	221500	217000	214000	209500	223000	215500	4910	65500	5000	170430	500	1	92995094	201334	5.96	0.49	12	0.11	36340.00	441136.00	270000	20240318	-19.81	198000	20240119	9.34	270000	-19.81	20240318	198000	9.34	20240119	270000	-19.81	20240318	198000	9.34	20240119	0.16	N	012330	5000	4909 억	37537313	N	N	75	N	N
99	20240813	150252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-1000	5	-0.46	17581602500	80585	54.10	216500	220000	216500	284000	153000	218500	218174.60	40.36	0	-27346	224500	221500	217000	214000	209500	223000	215500	4910	65500	5000	170430	500	1	92995094	202264	5.99	0.49	12	0.09	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.16	N	012330	5000	4909 억	37537313	N	N	106	N	N
100	20240813	140251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-1000	5	-0.46	15120093000	69278	46.51	216500	220000	216500	284000	153000	218500	218252.42	40.36	0	-24859	224500	221500	217000	214000	209500	223000	215500	4910	65500	5000	170430	500	1	92995094	202264	5.99	0.49	12	0.07	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.16	N	012330	5000	4909 억	37537313	N	N	106	N	N
101	20240813	130252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	-500	5	-0.23	12389359500	56743	38.10	216500	220000	216500	284000	153000	218500	218341.61	40.36	0	-19263	224500	221500	217000	214000	209500	223000	215500	4910	65500	5000	170430	500	1	92995094	202729	6.00	0.49	12	0.06	36340.00	441136.00	270000	20240318	-19.26	198000	20240119	10.10	270000	-19.26	20240318	198000	10.10	20240119	270000	-19.26	20240318	198000	10.10	20240119	0.16	N	012330	5000	4909 억	37537313	N	N	106	N	N
102	20240813	120252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	-500	5	-0.23	10942393500	50105	33.64	216500	220000	216500	284000	153000	218500	218389.23	40.36	0	-16078	224500	221500	217000	214000	209500	223000	215500	4910	65500	5000	170430	500	1	92995094	202729	6.00	0.49	12	0.05	36340.00	441136.00	270000	20240318	-19.26	198000	20240119	10.10	270000	-19.26	20240318	198000	10.10	20240119	270000	-19.26	20240318	198000	10.10	20240119	0.16	N	012330	5000	4909 억	37537313	N	N	106	N	N
103	20240813	110249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	0	3	0.00	8317133500	38079	25.57	216500	220000	216500	284000	153000	218500	218417.84	40.36	0	-10582	224500	221500	217000	214000	209500	223000	215500	4910	65500	5000	170430	500	1	92995094	203194	6.01	0.50	12	0.04	36340.00	441136.00	270000	20240318	-19.07	198000	20240119	10.35	270000	-19.07	20240318	198000	10.35	20240119	270000	-19.07	20240318	198000	10.35	20240119	0.16	N	012330	5000	4909 억	37537313	N	N	106	N	N
104	20240813	100249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	0	3	0.00	5226121500	23951	16.08	216500	220000	216500	284000	153000	218500	218200.46	40.36	0	-6509	224500	221500	217000	214000	209500	223000	215500	4910	65500	5000	170430	500	1	92995094	203194	6.01	0.50	12	0.03	36340.00	441136.00	270000	20240318	-19.07	198000	20240119	10.35	270000	-19.07	20240318	198000	10.35	20240119	270000	-19.07	20240318	198000	10.35	20240119	0.16	N	012330	5000	4909 억	37537313	N	N	106	N	N
105	20240813	090251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	1000	2	0.46	1668762000	7662	5.14	216500	220000	216500	284000	153000	218500	217796.45	40.36	0	-1373	224500	221500	217000	214000	209500	223000	215500	4910	65500	5000	170430	500	1	92995094	204124	6.04	0.50	12	0.01	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.16	N	012330	5000	4909 억	37537313	N	N	106	N	N
106	20240812	160250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	6000	2	2.82	26558552000	122715	77.73	213500	220000	212500	276000	149000	212500	216423.02	40.36	-61	10714	218833	215666	213833	210666	208833	214750	209750	4910	63500	5000	165750	500	1	92995094	203194	6.01	0.50	12	0.13	36340.00	441136.00	270000	20240318	-19.07	198000	20240119	10.35	270000	-19.07	20240318	198000	10.35	20240119	270000	-19.07	20240318	198000	10.35	20240119	0.16	N	012330	5000	4909 억	37530997	N	N	106	N	N
107	20240812	150251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	4500	2	2.12	24048138500	111205	70.44	213500	220000	212500	276000	149000	212500	216250.51	40.36	-61	9839	218833	215666	213833	210666	208833	214750	209750	4910	63500	5000	165750	500	1	92995094	201799	5.97	0.49	12	0.12	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.16	N	012330	5000	4909 억	37530997	N	N	1187	N	N
108	20240812	140251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	6500	2	3.06	18637189000	86508	54.79	213500	219000	212500	276000	149000	212500	215438.91	40.36	-61	11930	218833	215666	213833	210666	208833	214750	209750	4910	63500	5000	165750	500	1	92995094	203659	6.03	0.50	12	0.09	36340.00	441136.00	270000	20240318	-18.89	198000	20240119	10.61	270000	-18.89	20240318	198000	10.61	20240119	270000	-18.89	20240318	198000	10.61	20240119	0.16	N	012330	5000	4909 억	37530997	N	N	1187	N	N
109	20240812	130248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	2000	2	0.94	10670370000	49799	31.54	213500	215500	212500	276000	149000	212500	214268.76	40.36	-61	3522	218833	215666	213833	210666	208833	214750	209750	4910	63500	5000	165750	500	1	92995094	199474	5.90	0.49	12	0.05	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.16	N	012330	5000	4909 억	37530997	N	N	1187	N	N
110	20240812	120249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	1500	2	0.71	9286110500	43343	27.45	213500	215500	212500	276000	149000	212500	214247.06	40.36	-61	2413	218833	215666	213833	210666	208833	214750	209750	4910	63500	5000	165750	500	1	92995094	199010	5.89	0.49	12	0.05	36340.00	441136.00	270000	20240318	-20.74	198000	20240119	8.08	270000	-20.74	20240318	198000	8.08	20240119	270000	-20.74	20240318	198000	8.08	20240119	0.16	N	012330	5000	4909 억	37530997	N	N	1187	N	N
111	20240812	110248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213500	1000	2	0.47	8121166500	37900	24.01	213500	215500	212500	276000	149000	212500	214278.80	40.36	-61	2564	218833	215666	213833	210666	208833	214750	209750	4910	63500	5000	165750	500	1	92995094	198545	5.88	0.48	12	0.04	36340.00	441136.00	270000	20240318	-20.93	198000	20240119	7.83	270000	-20.93	20240318	198000	7.83	20240119	270000	-20.93	20240318	198000	7.83	20240119	0.16	N	012330	5000	4909 억	37530997	N	N	1187	N	N
112	20240812	100246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213500	1000	2	0.47	6265811000	29230	18.51	213500	215500	212500	276000	149000	212500	214362.33	40.36	-61	5573	218833	215666	213833	210666	208833	214750	209750	4910	63500	5000	165750	500	1	92995094	198545	5.88	0.48	12	0.03	36340.00	441136.00	270000	20240318	-20.93	198000	20240119	7.83	270000	-20.93	20240318	198000	7.83	20240119	270000	-20.93	20240318	198000	7.83	20240119	0.16	N	012330	5000	4909 억	37530997	N	N	1187	N	N
113	20240812	090246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213000	500	2	0.24	419354000	1966	1.25	213500	214000	212500	276000	149000	212500	213303.15	40.36	-61	-394	218833	215666	213833	210666	208833	214750	209750	4910	63500	5000	165750	500	1	92995094	198080	5.86	0.48	12	0.00	36340.00	441136.00	270000	20240318	-21.11	198000	20240119	7.58	270000	-21.11	20240318	198000	7.58	20240119	270000	-21.11	20240318	198000	7.58	20240119	0.16	N	012330	5000	4909 억	37530997	N	N	1187	N	N
114	20240809	160246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	-1500	5	-0.70	33711193500	157654	76.18	215500	217000	212000	278000	150000	214000	213833.00	40.38	0	-25866	218333	216166	211833	209666	205333	217250	210750	4910	64000	5000	166920	500	1	92995094	197615	5.85	0.48	12	0.17	36340.00	441136.00	270000	20240318	-21.30	198000	20240119	7.32	270000	-21.30	20240318	198000	7.32	20240119	270000	-21.30	20240318	198000	7.32	20240119	0.15	N	012330	5000	4909 억	37551967	N	N	1187	N	N
115	20240809	150250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	-1500	5	-0.70	29914536500	139791	67.54	215500	217000	212000	278000	150000	214000	213994.72	40.38	0	-24193	218333	216166	211833	209666	205333	217250	210750	4910	64000	5000	166920	500	1	92995094	197615	5.85	0.48	12	0.15	36340.00	441136.00	270000	20240318	-21.30	198000	20240119	7.32	270000	-21.30	20240318	198000	7.32	20240119	270000	-21.30	20240318	198000	7.32	20240119	0.15	N	012330	5000	4909 억	37551967	N	N	1171	N	N
116	20240809	140250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212000	-2000	5	-0.93	26092565500	121837	58.87	215500	217000	212000	278000	150000	214000	214159.62	40.38	0	-28129	218333	216166	211833	209666	205333	217250	210750	4910	64000	5000	166920	500	1	92995094	197150	5.83	0.48	12	0.13	36340.00	441136.00	270000	20240318	-21.48	198000	20240119	7.07	270000	-21.48	20240318	198000	7.07	20240119	270000	-21.48	20240318	198000	7.07	20240119	0.15	N	012330	5000	4909 억	37551967	N	N	1171	N	N
117	20240809	130250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213500	-500	5	-0.23	23046916500	107517	51.95	215500	217000	212000	278000	150000	214000	214356.02	40.38	0	-24459	218333	216166	211833	209666	205333	217250	210750	4910	64000	5000	166920	500	1	92995094	198545	5.88	0.48	12	0.12	36340.00	441136.00	270000	20240318	-20.93	198000	20240119	7.83	270000	-20.93	20240318	198000	7.83	20240119	270000	-20.93	20240318	198000	7.83	20240119	0.15	N	012330	5000	4909 억	37551967	N	N	1171	N	N
118	20240809	120249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	1500	2	0.70	20763326500	96862	46.80	215500	217000	212000	278000	150000	214000	214359.88	40.38	0	-23132	218333	216166	211833	209666	205333	217250	210750	4910	64000	5000	166920	500	1	92995094	200404	5.93	0.49	12	0.10	36340.00	441136.00	270000	20240318	-20.19	198000	20240119	8.84	270000	-20.19	20240318	198000	8.84	20240119	270000	-20.19	20240318	198000	8.84	20240119	0.15	N	012330	5000	4909 억	37551967	N	N	1171	N	N
119	20240809	110246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	0	3	0.00	18153729000	84707	40.93	215500	217000	212000	278000	150000	214000	214312.03	40.38	0	-22947	218333	216166	211833	209666	205333	217250	210750	4910	64000	5000	166920	500	1	92995094	199010	5.89	0.49	12	0.09	36340.00	441136.00	270000	20240318	-20.74	198000	20240119	8.08	270000	-20.74	20240318	198000	8.08	20240119	270000	-20.74	20240318	198000	8.08	20240119	0.15	N	012330	5000	4909 억	37551967	N	N	1171	N	N
120	20240809	100252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	1500	2	0.70	13165952500	61474	29.70	215500	217000	212000	278000	150000	214000	214171.07	40.38	0	-19026	218333	216166	211833	209666	205333	217250	210750	4910	64000	5000	166920	500	1	92995094	200404	5.93	0.49	12	0.07	36340.00	441136.00	270000	20240318	-20.19	198000	20240119	8.84	270000	-20.19	20240318	198000	8.84	20240119	270000	-20.19	20240318	198000	8.84	20240119	0.15	N	012330	5000	4909 억	37551967	N	N	1171	N	N
121	20240809	090247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	0	3	0.00	2524380000	11725	5.67	215500	217000	214000	278000	150000	214000	215298.93	40.38	0	-7897	218333	216166	211833	209666	205333	217250	210750	4910	64000	5000	166920	500	1	92995094	199010	5.89	0.49	12	0.01	36340.00	441136.00	270000	20240318	-20.74	198000	20240119	8.08	270000	-20.74	20240318	198000	8.08	20240119	270000	-20.74	20240318	198000	8.08	20240119	0.15	N	012330	5000	4909 억	37551967	N	N	1171	N	N
122	20240808	160244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	2000	2	0.94	37620020500	177829	115.71	210000	214000	207500	275500	148500	212000	211496.52	40.37	0	-27434	217333	214666	210833	208166	204333	216000	209500	4910	63500	5000	165360	500	1	92995094	199010	5.89	0.49	12	0.19	36340.00	441136.00	270000	20240318	-20.74	198000	20240119	8.08	270000	-20.74	20240318	198000	8.08	20240119	270000	-20.74	20240318	198000	8.08	20240119	0.17	N	012330	5000	4909 억	37545070	N	N	1171	N	N
123	20240808	150248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	500	2	0.24	25123143500	119373	77.67	210000	213500	207500	275500	148500	212000	210459.18	40.37	0	-31727	217333	214666	210833	208166	204333	216000	209500	4910	63500	5000	165360	500	1	92995094	197615	5.85	0.48	12	0.13	36340.00	441136.00	270000	20240318	-21.30	198000	20240119	7.32	270000	-21.30	20240318	198000	7.32	20240119	270000	-21.30	20240318	198000	7.32	20240119	0.17	N	012330	5000	4909 억	37545070	N	N	1893	N	N
124	20240808	140249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212000	0	3	0.00	21701746500	103263	67.19	210000	213500	207500	275500	148500	212000	210159.95	40.37	0	-29119	217333	214666	210833	208166	204333	216000	209500	4910	63500	5000	165360	500	1	92995094	197150	5.83	0.48	12	0.11	36340.00	441136.00	270000	20240318	-21.48	198000	20240119	7.07	270000	-21.48	20240318	198000	7.07	20240119	270000	-21.48	20240318	198000	7.07	20240119	0.17	N	012330	5000	4909 억	37545070	N	N	1893	N	N
125	20240808	130248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	500	2	0.24	19776770000	94143	61.26	210000	213500	207500	275500	148500	212000	210071.59	40.37	0	-24545	217333	214666	210833	208166	204333	216000	209500	4910	63500	5000	165360	500	1	92995094	197615	5.85	0.48	12	0.10	36340.00	441136.00	270000	20240318	-21.30	198000	20240119	7.32	270000	-21.30	20240318	198000	7.32	20240119	270000	-21.30	20240318	198000	7.32	20240119	0.17	N	012330	5000	4909 억	37545070	N	N	1893	N	N
126	20240808	120251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211500	-500	5	-0.24	15477690500	73884	48.08	210000	212000	207500	275500	148500	212000	209486.36	40.37	0	-25272	217333	214666	210833	208166	204333	216000	209500	4910	63500	5000	165360	500	1	92995094	196685	5.82	0.48	12	0.08	36340.00	441136.00	270000	20240318	-21.67	198000	20240119	6.82	270000	-21.67	20240318	198000	6.82	20240119	270000	-21.67	20240318	198000	6.82	20240119	0.17	N	012330	5000	4909 억	37545070	N	N	1893	N	N
127	20240808	110248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210500	-1500	5	-0.71	13414382000	64090	41.70	210000	212000	207500	275500	148500	212000	209305.38	40.37	0	-23348	217333	214666	210833	208166	204333	216000	209500	4910	63500	5000	165360	500	1	92995094	195755	5.79	0.48	12	0.07	36340.00	441136.00	270000	20240318	-22.04	198000	20240119	6.31	270000	-22.04	20240318	198000	6.31	20240119	270000	-22.04	20240318	198000	6.31	20240119	0.17	N	012330	5000	4909 억	37545070	N	N	1893	N	N
128	20240808	100246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208500	-3500	5	-1.65	9275958500	44340	28.85	210000	212000	207500	275500	148500	212000	209200.69	40.37	0	-20914	217333	214666	210833	208166	204333	216000	209500	4910	63500	5000	165360	500	1	92995094	193895	5.74	0.47	12	0.05	36340.00	441136.00	270000	20240318	-22.78	198000	20240119	5.30	270000	-22.78	20240318	198000	5.30	20240119	270000	-22.78	20240318	198000	5.30	20240119	0.17	N	012330	5000	4909 억	37545070	N	N	1893	N	N
129	20240808	090245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210500	-1500	5	-0.71	1549182000	7374	4.80	210000	211500	209000	275500	148500	212000	210087.06	40.37	0	-3521	217333	214666	210833	208166	204333	216000	209500	4910	63500	5000	165360	500	1	92995094	195755	5.79	0.48	12	0.01	36340.00	441136.00	270000	20240318	-22.04	198000	20240119	6.31	270000	-22.04	20240318	198000	6.31	20240119	270000	-22.04	20240318	198000	6.31	20240119	0.17	N	012330	5000	4909 억	37545070	N	N	1893	N	N
130	20240807	160241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212000	-1000	5	-0.47	32330281500	152953	66.85	208500	213500	207000	276500	149500	213000	211373.52	40.40	0	-34920	220000	216500	213000	209500	206000	218250	211250	4910	63500	5000	166140	500	1	92995094	197150	5.83	0.48	12	0.16	36340.00	441136.00	270000	20240318	-21.48	198000	20240119	7.07	270000	-21.48	20240318	198000	7.07	20240119	270000	-21.48	20240318	198000	7.07	20240119	0.17	N	012330	5000	4909 억	37565529	N	N	1893	N	N
131	20240807	150244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212000	-1000	5	-0.47	28243705000	133666	58.42	208500	213500	207000	276500	149500	213000	211300.58	40.40	0	-36031	220000	216500	213000	209500	206000	218250	211250	4910	63500	5000	166140	500	1	92995094	197150	5.83	0.48	12	0.14	36340.00	441136.00	270000	20240318	-21.48	198000	20240119	7.07	270000	-21.48	20240318	198000	7.07	20240119	270000	-21.48	20240318	198000	7.07	20240119	0.17	N	012330	5000	4909 억	37565529	N	N	2474	N	N
132	20240807	140248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212000	-1000	5	-0.47	23451856000	111047	48.53	208500	213500	207000	276500	149500	213000	211188.54	40.40	0	-37428	220000	216500	213000	209500	206000	218250	211250	4910	63500	5000	166140	500	1	92995094	197150	5.83	0.48	12	0.12	36340.00	441136.00	270000	20240318	-21.48	198000	20240119	7.07	270000	-21.48	20240318	198000	7.07	20240119	270000	-21.48	20240318	198000	7.07	20240119	0.17	N	012330	5000	4909 억	37565529	N	N	2474	N	N
133	20240807	130247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	-500	5	-0.23	21051034000	99736	43.59	208500	213500	207000	276500	149500	213000	211067.54	40.40	0	-36319	220000	216500	213000	209500	206000	218250	211250	4910	63500	5000	166140	500	1	92995094	197615	5.85	0.48	12	0.11	36340.00	441136.00	270000	20240318	-21.30	198000	20240119	7.32	270000	-21.30	20240318	198000	7.32	20240119	270000	-21.30	20240318	198000	7.32	20240119	0.17	N	012330	5000	4909 억	37565529	N	N	2474	N	N
134	20240807	120247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211500	-1500	5	-0.70	16653367000	78973	34.52	208500	213500	207000	276500	149500	213000	210874.16	40.40	0	-29443	220000	216500	213000	209500	206000	218250	211250	4910	63500	5000	166140	500	1	92995094	196685	5.82	0.48	12	0.08	36340.00	441136.00	270000	20240318	-21.67	198000	20240119	6.82	270000	-21.67	20240318	198000	6.82	20240119	270000	-21.67	20240318	198000	6.82	20240119	0.17	N	012330	5000	4909 억	37565529	N	N	2474	N	N
135	20240807	110244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212000	-1000	5	-0.47	13510276000	64154	28.04	208500	213500	207000	276500	149500	213000	210591.29	40.40	0	-22380	220000	216500	213000	209500	206000	218250	211250	4910	63500	5000	166140	500	1	92995094	197150	5.83	0.48	12	0.07	36340.00	441136.00	270000	20240318	-21.48	198000	20240119	7.07	270000	-21.48	20240318	198000	7.07	20240119	270000	-21.48	20240318	198000	7.07	20240119	0.17	N	012330	5000	4909 억	37565529	N	N	2474	N	N
136	20240807	100244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210000	-3000	5	-1.41	9155605000	43607	19.06	208500	212500	207000	276500	149500	213000	209957.16	40.40	0	-14728	220000	216500	213000	209500	206000	218250	211250	4910	63500	5000	166140	500	1	92995094	195290	5.78	0.48	12	0.05	36340.00	441136.00	270000	20240318	-22.22	198000	20240119	6.06	270000	-22.22	20240318	198000	6.06	20240119	270000	-22.22	20240318	198000	6.06	20240119	0.17	N	012330	5000	4909 억	37565529	N	N	2474	N	N
137	20240807	090244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209000	-4000	5	-1.88	1964186000	9427	4.12	208500	210000	207000	276500	149500	213000	208356.99	40.40	0	-5270	220000	216500	213000	209500	206000	218250	211250	4910	63500	5000	166140	500	1	92995094	194360	5.75	0.47	12	0.01	36340.00	441136.00	270000	20240318	-22.59	198000	20240119	5.56	270000	-22.59	20240318	198000	5.56	20240119	270000	-22.59	20240318	198000	5.56	20240119	0.17	N	012330	5000	4909 억	37565529	N	N	2474	N	N
138	20240806	160243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213000	9000	2	4.41	48679460500	228346	72.24	211500	216500	209500	265000	143000	204000	213188.84	40.30	0	37813	221666	212832	206666	197832	191666	209750	194750	4910	61000	5000	159120	500	1	92995094	198080	5.86	0.48	12	0.25	36340.00	441136.00	270000	20240318	-21.11	198000	20240119	7.58	270000	-21.11	20240318	198000	7.58	20240119	270000	-21.11	20240318	198000	7.58	20240119	0.17	N	012330	5000	4909 억	37477559	N	N	2474	N	N
139	20240806	150246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213500	9500	2	4.66	42372053000	198741	62.88	211500	216500	209500	265000	143000	204000	213209.09	40.30	0	34700	221666	212832	206666	197832	191666	209750	194750	4910	61000	5000	159120	500	1	92995094	198545	5.88	0.48	12	0.21	36340.00	441136.00	270000	20240318	-20.93	198000	20240119	7.83	270000	-20.93	20240318	198000	7.83	20240119	270000	-20.93	20240318	198000	7.83	20240119	0.17	N	012330	5000	4909 억	37477559	N	N	1221	N	N
140	20240806	140242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	8500	2	4.17	37511169500	175936	55.66	211500	216500	209500	265000	143000	204000	213216.77	40.30	0	33507	221666	212832	206666	197832	191666	209750	194750	4910	61000	5000	159120	500	1	92995094	197615	5.85	0.48	12	0.19	36340.00	441136.00	270000	20240318	-21.30	198000	20240119	7.32	270000	-21.30	20240318	198000	7.32	20240119	270000	-21.30	20240318	198000	7.32	20240119	0.17	N	012330	5000	4909 억	37477559	N	N	1221	N	N
141	20240806	130244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	12000	2	5.88	33605181000	157659	49.88	211500	216500	209500	265000	143000	204000	213159.47	40.30	0	34806	221666	212832	206666	197832	191666	209750	194750	4910	61000	5000	159120	500	1	92995094	200869	5.94	0.49	12	0.17	36340.00	441136.00	270000	20240318	-20.00	198000	20240119	9.09	270000	-20.00	20240318	198000	9.09	20240119	270000	-20.00	20240318	198000	9.09	20240119	0.17	N	012330	5000	4909 억	37477559	N	N	1221	N	N
142	20240806	120245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212000	8000	2	3.92	29670716500	139306	44.07	211500	216500	209500	265000	143000	204000	212998.88	40.30	0	26896	221666	212832	206666	197832	191666	209750	194750	4910	61000	5000	159120	500	1	92995094	197150	5.83	0.48	12	0.15	36340.00	441136.00	270000	20240318	-21.48	198000	20240119	7.07	270000	-21.48	20240318	198000	7.07	20240119	270000	-21.48	20240318	198000	7.07	20240119	0.17	N	012330	5000	4909 억	37477559	N	N	1221	N	N
143	20240806	110244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213000	9000	2	4.41	26410009500	123926	39.21	211500	216500	209500	265000	143000	204000	213121.80	40.30	0	23490	221666	212832	206666	197832	191666	209750	194750	4910	61000	5000	159120	500	1	92995094	198080	5.86	0.48	12	0.13	36340.00	441136.00	270000	20240318	-21.11	198000	20240119	7.58	270000	-21.11	20240318	198000	7.58	20240119	270000	-21.11	20240318	198000	7.58	20240119	0.17	N	012330	5000	4909 억	37477559	N	N	1221	N	N
144	20240806	100242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	11500	2	5.64	17762753000	83226	26.33	211500	216500	210500	265000	143000	204000	213444.39	40.30	0	21820	221666	212832	206666	197832	191666	209750	194750	4910	61000	5000	159120	500	1	92995094	200404	5.93	0.49	12	0.09	36340.00	441136.00	270000	20240318	-20.19	198000	20240119	8.84	270000	-20.19	20240318	198000	8.84	20240119	270000	-20.19	20240318	198000	8.84	20240119	0.17	N	012330	5000	4909 억	37477559	N	N	1221	N	N
145	20240806	090242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	10500	2	5.15	3829608500	18018	5.70	211500	215000	211000	265000	143000	204000	212612.80	40.30	0	3455	221666	212832	206666	197832	191666	209750	194750	4910	61000	5000	159120	500	1	92995094	199474	5.90	0.49	12	0.02	36340.00	441136.00	270000	20240318	-20.56	198000	20240119	8.33	270000	-20.56	20240318	198000	8.33	20240119	270000	-20.56	20240318	198000	8.33	20240119	0.17	N	012330	5000	4909 억	37477559	N	N	1221	N	N
146	20240805	160240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	204000	-13500	5	-6.21	64918332000	314306	198.25	215000	215500	200500	282500	152500	217500	206546.13	40.33	0	-107074	220833	219166	217833	216166	214833	218500	215500	4910	65000	5000	169650	500	1	92995094	189710	5.61	0.46	12	0.34	36340.00	441136.00	270000	20240318	-24.44	198000	20240119	3.03	270000	-24.44	20240318	198000	3.03	20240119	270000	-24.44	20240318	198000	3.03	20240119	0.17	N	012330	5000	4909 억	37507550	N	N	1221	N	N
147	20240805	150242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203500	-14000	5	-6.44	54723852000	264121	166.60	215000	215500	200500	282500	152500	217500	207192.24	40.33	0	-98228	220833	219166	217833	216166	214833	218500	215500	4910	65000	5000	169650	500	1	92995094	189245	5.60	0.46	12	0.28	36340.00	441136.00	270000	20240318	-24.63	198000	20240119	2.78	270000	-24.63	20240318	198000	2.78	20240119	270000	-24.63	20240318	198000	2.78	20240119	0.17	N	012330	5000	4909 억	37507550	N	N	806	N	N
148	20240805	140243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	205500	-12000	5	-5.52	43187590000	207252	130.73	215000	215500	204500	282500	152500	217500	208381.89	40.33	0	-77222	220833	219166	217833	216166	214833	218500	215500	4910	65000	5000	169650	500	1	92995094	191105	5.65	0.47	12	0.22	36340.00	441136.00	270000	20240318	-23.89	198000	20240119	3.79	270000	-23.89	20240318	198000	3.79	20240119	270000	-23.89	20240318	198000	3.79	20240119	0.17	N	012330	5000	4909 억	37507550	N	N	806	N	N
149	20240805	130241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206500	-11000	5	-5.06	34699582500	166028	104.72	215000	215500	206500	282500	152500	217500	208998.22	40.33	0	-64073	220833	219166	217833	216166	214833	218500	215500	4910	65000	5000	169650	500	1	92995094	192035	5.68	0.47	12	0.18	36340.00	441136.00	270000	20240318	-23.52	198000	20240119	4.29	270000	-23.52	20240318	198000	4.29	20240119	270000	-23.52	20240318	198000	4.29	20240119	0.17	N	012330	5000	4909 억	37507550	N	N	806	N	N
150	20240805	120241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208500	-9000	5	-4.14	29082417000	138989	87.67	215000	215500	206500	282500	152500	217500	209242.40	40.33	0	-55145	220833	219166	217833	216166	214833	218500	215500	4910	65000	5000	169650	500	1	92995094	193895	5.74	0.47	12	0.15	36340.00	441136.00	270000	20240318	-22.78	198000	20240119	5.30	270000	-22.78	20240318	198000	5.30	20240119	270000	-22.78	20240318	198000	5.30	20240119	0.17	N	012330	5000	4909 억	37507550	N	N	806	N	N
151	20240805	110245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	207500	-10000	5	-4.60	23153447500	110409	69.64	215000	215500	207000	282500	152500	217500	209705.95	40.33	0	-48455	220833	219166	217833	216166	214833	218500	215500	4910	65000	5000	169650	500	1	92995094	192965	5.71	0.47	12	0.12	36340.00	441136.00	270000	20240318	-23.15	198000	20240119	4.80	270000	-23.15	20240318	198000	4.80	20240119	270000	-23.15	20240318	198000	4.80	20240119	0.17	N	012330	5000	4909 억	37507550	N	N	806	N	N
152	20240805	100242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208500	-9000	5	-4.14	16555779500	78667	49.62	215000	215500	208000	282500	152500	217500	210453.66	40.33	0	-37351	220833	219166	217833	216166	214833	218500	215500	4910	65000	5000	169650	500	1	92995094	193895	5.74	0.47	12	0.08	36340.00	441136.00	270000	20240318	-22.78	198000	20240119	5.30	270000	-22.78	20240318	198000	5.30	20240119	270000	-22.78	20240318	198000	5.30	20240119	0.17	N	012330	5000	4909 억	37507550	N	N	806	N	N
153	20240805	090240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	-5000	5	-2.30	2214923000	10353	6.53	215000	215500	212000	282500	152500	217500	213939.18	40.33	0	-4764	220833	219166	217833	216166	214833	218500	215500	4910	65000	5000	169650	500	1	92995094	197615	5.85	0.48	12	0.01	36340.00	441136.00	270000	20240318	-21.30	198000	20240119	7.32	270000	-21.30	20240318	198000	7.32	20240119	270000	-21.30	20240318	198000	7.32	20240119	0.17	N	012330	5000	4909 억	37507550	N	N	806	N	N
154	20240802	160237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-2000	5	-0.91	28964972000	133079	85.06	218000	219500	216500	285000	154000	219500	217652.47	40.31	7760	11415	223500	221500	220500	218500	217500	221000	218000	4910	65500	5000	171210	500	1	92995094	202264	5.99	0.49	12	0.14	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.16	N	012330	5000	4909 억	37483681	N	N	806	N	N
155	20240802	150236	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	-2500	5	-1.14	25060741500	115104	73.57	218000	219500	216500	285000	154000	219500	217722.55	40.31	7760	10385	223500	221500	220500	218500	217500	221000	218000	4910	65500	5000	171210	500	1	92995094	201799	5.97	0.49	12	0.12	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.16	N	012330	5000	4909 억	37483681	N	N	643	N	N
156	20240802	140238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	-2500	5	-1.14	21374425000	98112	62.71	218000	219500	216500	285000	154000	219500	217857.35	40.31	7760	6852	223500	221500	220500	218500	217500	221000	218000	4910	65500	5000	171210	500	1	92995094	201799	5.97	0.49	12	0.11	36340.00	441136.00	270000	20240318	-19.63	198000	20240119	9.60	270000	-19.63	20240318	198000	9.60	20240119	270000	-19.63	20240318	198000	9.60	20240119	0.16	N	012330	5000	4909 억	37483681	N	N	643	N	N
157	20240802	130238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-2000	5	-0.91	17537485500	80440	51.41	218000	219500	216500	285000	154000	219500	218019.41	40.31	7760	7057	223500	221500	220500	218500	217500	221000	218000	4910	65500	5000	171210	500	1	92995094	202264	5.99	0.49	12	0.09	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.16	N	012330	5000	4909 억	37483681	N	N	643	N	N
158	20240802	120238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	-1500	5	-0.68	15048630500	69001	44.10	218000	219500	216500	285000	154000	219500	218092.87	40.31	7760	5597	223500	221500	220500	218500	217500	221000	218000	4910	65500	5000	171210	500	1	92995094	202729	6.00	0.49	12	0.07	36340.00	441136.00	270000	20240318	-19.26	198000	20240119	10.10	270000	-19.26	20240318	198000	10.10	20240119	270000	-19.26	20240318	198000	10.10	20240119	0.16	N	012330	5000	4909 억	37483681	N	N	643	N	N
159	20240802	110239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	0	3	0.00	11968044000	54867	35.07	218000	219500	216500	285000	154000	219500	218128.20	40.31	7760	5333	223500	221500	220500	218500	217500	221000	218000	4910	65500	5000	171210	500	1	92995094	204124	6.04	0.50	12	0.06	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.16	N	012330	5000	4909 억	37483681	N	N	643	N	N
160	20240802	100237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	-1500	5	-0.68	8326448000	38224	24.43	218000	219500	216500	285000	154000	219500	217832.85	40.31	7760	719	223500	221500	220500	218500	217500	221000	218000	4910	65500	5000	171210	500	1	92995094	202729	6.00	0.49	12	0.04	36340.00	441136.00	270000	20240318	-19.26	198000	20240119	10.10	270000	-19.26	20240318	198000	10.10	20240119	270000	-19.26	20240318	198000	10.10	20240119	0.16	N	012330	5000	4909 억	37483681	N	N	643	N	N
161	20240802	090241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-2000	5	-0.91	1542519000	7072	4.52	218000	219500	217500	285000	154000	219500	218115.79	40.31	7760	863	223500	221500	220500	218500	217500	221000	218000	4910	65500	5000	171210	500	1	92995094	202264	5.99	0.49	12	0.01	36340.00	441136.00	270000	20240318	-19.44	198000	20240119	9.85	270000	-19.44	20240318	198000	9.85	20240119	270000	-19.44	20240318	198000	9.85	20240119	0.16	N	012330	5000	4909 억	37483681	N	N	643	N	N
162	20240801	160237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	-1000	5	-0.45	28691518000	129948	54.13	220500	222500	219500	286500	154500	220500	220792.96	40.33	0	-39452	225833	223166	221333	218666	216833	222250	217750	4910	66000	5000	171990	500	1	92995094	204124	6.04	0.50	12	0.14	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.17	N	012330	5000	4909 억	37501075	N	N	643	N	N
163	20240801	150239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	500	2	0.23	19479624000	88039	36.67	220500	222500	220500	286500	154500	220500	221261.30	40.33	0	-16405	225833	223166	221333	218666	216833	222250	217750	4910	66000	5000	171990	500	1	92995094	205519	6.08	0.50	12	0.09	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.17	N	012330	5000	4909 억	37501075	N	N	4285	N	N
164	20240801	140242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	0	3	0.00	15329709000	69243	28.84	220500	222500	220500	286500	154500	220500	221390.02	40.33	0	-8442	225833	223166	221333	218666	216833	222250	217750	4910	66000	5000	171990	500	1	92995094	205054	6.07	0.50	12	0.07	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.17	N	012330	5000	4909 억	37501075	N	N	4285	N	N
165	20240801	130239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	1500	2	0.68	12232462500	55240	23.01	220500	222500	220500	286500	154500	220500	221442.12	40.33	0	-4409	225833	223166	221333	218666	216833	222250	217750	4910	66000	5000	171990	500	1	92995094	206449	6.11	0.50	12	0.06	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.17	N	012330	5000	4909 억	37501075	N	N	4285	N	N
166	20240801	120238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	1000	2	0.45	10414163000	47046	19.60	220500	222500	220500	286500	154500	220500	221361.28	40.33	0	-3574	225833	223166	221333	218666	216833	222250	217750	4910	66000	5000	171990	500	1	92995094	205984	6.10	0.50	12	0.05	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.17	N	012330	5000	4909 억	37501075	N	N	4285	N	N
167	20240801	110239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	1000	2	0.45	8289128000	37446	15.60	220500	222500	220500	286500	154500	220500	221362.17	40.33	0	-3032	225833	223166	221333	218666	216833	222250	217750	4910	66000	5000	171990	500	1	92995094	205984	6.10	0.50	12	0.04	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.17	N	012330	5000	4909 억	37501075	N	N	4285	N	N
168	20240801	100239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	500	2	0.23	6694597500	30243	12.60	220500	222500	220500	286500	154500	220500	221360.23	40.33	0	-4376	225833	223166	221333	218666	216833	222250	217750	4910	66000	5000	171990	500	1	92995094	205519	6.08	0.50	12	0.03	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.17	N	012330	5000	4909 억	37501075	N	N	4285	N	N
169	20240801	090235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	1000	2	0.45	1725283000	7814	3.25	220500	221500	220500	286500	154500	220500	220793.83	40.33	0	-3864	225833	223166	221333	218666	216833	222250	217750	4910	66000	5000	171990	500	1	92995094	205984	6.10	0.50	12	0.01	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.17	N	012330	5000	4909 억	37501075	N	N	4285	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History