KissMeData/012330/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 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	20231031	160303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208500	-3000	5	-1.42	37249445500	177124	82.43	213500	216000	207500	274500	148500	211500	210303.99	38.19	0	44178	225833	218666	214333	207166	202833	216500	205000	4910	63000	5000	164970	500	1	94285094	196584	7.93	0.51	12	0.19	26301.00	406916.00	250000	20230717	-16.60	197500	20230103	5.57	250000	-16.60	20230717	197500	5.57	20230103	250000	-16.60	20230717	197500	5.57	20230103	0.12	Y	012330	5000	4909 억	36006711	N	N	5028	N	N
3	20231031	150306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208500	-3000	5	-1.42	28131783000	133362	62.06	213500	216000	208000	274500	148500	211500	210943.02	38.19	0	29699	225833	218666	214333	207166	202833	216500	205000	4910	63000	5000	164970	500	1	94285094	196584	7.93	0.51	12	0.14	26301.00	406916.00	250000	20230717	-16.60	197500	20230103	5.57	250000	-16.60	20230717	197500	5.57	20230103	250000	-16.60	20230717	197500	5.57	20230103	0.12	Y	012330	5000	4909 억	36006711	N	N	21241	N	N
4	20231031	140309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209500	-2000	5	-0.95	22467353000	106241	49.44	213500	216000	208500	274500	148500	211500	211475.35	38.19	0	22125	225833	218666	214333	207166	202833	216500	205000	4910	63000	5000	164970	500	1	94285094	197527	7.97	0.51	12	0.11	26301.00	406916.00	250000	20230717	-16.20	197500	20230103	6.08	250000	-16.20	20230717	197500	6.08	20230103	250000	-16.20	20230717	197500	6.08	20230103	0.12	Y	012330	5000	4909 억	36006711	N	N	21241	N	N
5	20231031	130306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210000	-1500	5	-0.71	18446824500	87042	40.51	213500	216000	209500	274500	148500	211500	211930.16	38.19	0	17084	225833	218666	214333	207166	202833	216500	205000	4910	63000	5000	164970	500	1	94285094	197999	7.98	0.52	12	0.09	26301.00	406916.00	250000	20230717	-16.00	197500	20230103	6.33	250000	-16.00	20230717	197500	6.33	20230103	250000	-16.00	20230717	197500	6.33	20230103	0.12	Y	012330	5000	4909 억	36006711	N	N	21241	N	N
6	20231031	120301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211000	-500	5	-0.24	15865701500	74757	34.79	213500	216000	209500	274500	148500	211500	212230.32	38.19	0	16896	225833	218666	214333	207166	202833	216500	205000	4910	63000	5000	164970	500	1	94285094	198942	8.02	0.52	12	0.08	26301.00	406916.00	250000	20230717	-15.60	197500	20230103	6.84	250000	-15.60	20230717	197500	6.84	20230103	250000	-15.60	20230717	197500	6.84	20230103	0.12	Y	012330	5000	4909 억	36006711	N	N	21241	N	N
7	20231031	110312	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211000	-500	5	-0.24	13362507500	62868	29.26	213500	216000	209500	274500	148500	211500	212548.65	38.19	0	13318	225833	218666	214333	207166	202833	216500	205000	4910	63000	5000	164970	500	1	94285094	198942	8.02	0.52	12	0.07	26301.00	406916.00	250000	20230717	-15.60	197500	20230103	6.84	250000	-15.60	20230717	197500	6.84	20230103	250000	-15.60	20230717	197500	6.84	20230103	0.12	Y	012330	5000	4909 억	36006711	N	N	21241	N	N
8	20231031	100309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211000	-500	5	-0.24	9863287500	46249	21.52	213500	216000	211000	274500	148500	211500	213264.92	38.19	0	11545	225833	218666	214333	207166	202833	216500	205000	4910	63000	5000	164970	500	1	94285094	198942	8.02	0.52	12	0.05	26301.00	406916.00	250000	20230717	-15.60	197500	20230103	6.84	250000	-15.60	20230717	197500	6.84	20230103	250000	-15.60	20230717	197500	6.84	20230103	0.12	Y	012330	5000	4909 억	36006711	N	N	21241	N	N
9	20231031	090306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	3000	2	1.42	3478461500	16225	7.55	213500	216000	213500	274500	148500	211500	214389.18	38.19	0	8145	225833	218666	214333	207166	202833	216500	205000	4910	63000	5000	164970	500	1	94285094	202242	8.16	0.53	12	0.02	26301.00	406916.00	250000	20230717	-14.20	197500	20230103	8.61	250000	-14.20	20230717	197500	8.61	20230103	250000	-14.20	20230717	197500	8.61	20230103	0.12	Y	012330	5000	4909 억	36006711	N	N	21241	N	N
10	20231030	160303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211500	-8500	5	-3.86	45589351000	214345	109.79	220000	221500	210000	286000	154000	220000	212691.84	38.15	0	-3901	227666	223832	221166	217332	214666	225750	219250	4910	66000	5000	171600	500	1	94285094	199413	8.04	0.52	12	0.23	26301.00	406916.00	250000	20230717	-15.40	196000	20221026	7.91	250000	-15.40	20230717	197500	7.09	20230103	250000	-15.40	20230717	197500	7.09	20230103	0.11	Y	012330	5000	4909 억	35971674	N	N	21194	N	N
11	20231030	150258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212000	-8000	5	-3.64	39936843500	187645	96.11	220000	221500	210000	286000	154000	220000	212831.60	38.15	0	-9317	227666	223832	221166	217332	214666	225750	219250	4910	66000	5000	171600	500	1	94285094	199884	8.06	0.52	12	0.20	26301.00	406916.00	250000	20230717	-15.20	196000	20221026	8.16	250000	-15.20	20230717	197500	7.34	20230103	250000	-15.20	20230717	197500	7.34	20230103	0.11	Y	012330	5000	4909 억	35971674	N	N	18510	N	N
12	20231030	140259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211000	-9000	5	-4.09	32694941500	153316	78.53	220000	221500	210000	286000	154000	220000	213251.63	38.15	0	-17126	227666	223832	221166	217332	214666	225750	219250	4910	66000	5000	171600	500	1	94285094	198942	8.02	0.52	12	0.16	26301.00	406916.00	250000	20230717	-15.60	196000	20221026	7.65	250000	-15.60	20230717	197500	6.84	20230103	250000	-15.60	20230717	197500	6.84	20230103	0.11	Y	012330	5000	4909 억	35971674	N	N	18510	N	N
13	20231030	130258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210500	-9500	5	-4.32	25370417500	118577	60.74	220000	221500	210000	286000	154000	220000	213956.92	38.15	0	-23386	227666	223832	221166	217332	214666	225750	219250	4910	66000	5000	171600	500	1	94285094	198470	8.00	0.52	12	0.13	26301.00	406916.00	250000	20230717	-15.80	196000	20221026	7.40	250000	-15.80	20230717	197500	6.58	20230103	250000	-15.80	20230717	197500	6.58	20230103	0.11	Y	012330	5000	4909 억	35971674	N	N	18510	N	N
14	20231030	120255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211000	-9000	5	-4.09	20653649000	96202	49.28	220000	221500	210500	286000	154000	220000	214689.99	38.15	0	-15950	227666	223832	221166	217332	214666	225750	219250	4910	66000	5000	171600	500	1	94285094	198942	8.02	0.52	12	0.10	26301.00	406916.00	250000	20230717	-15.60	196000	20221026	7.65	250000	-15.60	20230717	197500	6.84	20230103	250000	-15.60	20230717	197500	6.84	20230103	0.11	Y	012330	5000	4909 억	35971674	N	N	18510	N	N
15	20231030	110255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213000	-7000	5	-3.18	14595649500	67631	34.64	220000	221500	213000	286000	154000	220000	215812.51	38.15	0	-5114	227666	223832	221166	217332	214666	225750	219250	4910	66000	5000	171600	500	1	94285094	200827	8.10	0.52	12	0.07	26301.00	406916.00	250000	20230717	-14.80	196000	20221026	8.67	250000	-14.80	20230717	197500	7.85	20230103	250000	-14.80	20230717	197500	7.85	20230103	0.11	Y	012330	5000	4909 억	35971674	N	N	18510	N	N
16	20231030	100256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	-6000	5	-2.73	9543707000	43992	22.53	220000	221500	214000	286000	154000	220000	216941.32	38.15	0	-2277	227666	223832	221166	217332	214666	225750	219250	4910	66000	5000	171600	500	1	94285094	201770	8.14	0.53	12	0.05	26301.00	406916.00	250000	20230717	-14.40	196000	20221026	9.18	250000	-14.40	20230717	197500	8.35	20230103	250000	-14.40	20230717	197500	8.35	20230103	0.11	Y	012330	5000	4909 억	35971674	N	N	18510	N	N
17	20231030	090253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	500	2	0.23	958693000	4354	2.23	220000	221500	219000	286000	154000	220000	220187.07	38.15	0	1249	227666	223832	221166	217332	214666	225750	219250	4910	66000	5000	171600	500	1	94285094	207899	8.38	0.54	12	0.00	26301.00	406916.00	250000	20230717	-11.80	196000	20221026	12.50	250000	-11.80	20230717	197500	11.65	20230103	250000	-11.80	20230717	197500	11.65	20230103	0.11	Y	012330	5000	4909 억	35971674	N	N	18510	N	N
18	20231027	150256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	4500	2	2.08	38269528500	172487	91.78	219500	225000	218500	280500	151500	216000	221869.06	38.07	0	33433	224333	220166	217833	213666	211333	219000	212500	4910	64500	5000	168480	500	1	94285094	207899	8.38	0.54	12	0.18	26301.00	406916.00	250000	20230717	-11.80	196000	20221026	12.50	250000	-11.80	20230717	197500	11.65	20230103	250000	-11.80	20230717	197500	11.65	20230103	0.12	Y	012330	5000	4909 억	35896951	N	N	37172	N	N
19	20231027	140255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	6000	2	2.78	31188758000	140501	74.76	219500	225000	218500	280500	151500	216000	221982.46	38.07	0	26725	224333	220166	217833	213666	211333	219000	212500	4910	64500	5000	168480	500	1	94285094	209313	8.44	0.55	12	0.15	26301.00	406916.00	250000	20230717	-11.20	196000	20221026	13.27	250000	-11.20	20230717	197500	12.41	20230103	250000	-11.20	20230717	197500	12.41	20230103	0.12	Y	012330	5000	4909 억	35896951	N	N	37172	N	N
20	20231027	130253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	6000	2	2.78	24818981000	111820	59.50	219500	225000	218500	280500	151500	216000	221954.76	38.07	0	24635	224333	220166	217833	213666	211333	219000	212500	4910	64500	5000	168480	500	1	94285094	209313	8.44	0.55	12	0.12	26301.00	406916.00	250000	20230717	-11.20	196000	20221026	13.27	250000	-11.20	20230717	197500	12.41	20230103	250000	-11.20	20230717	197500	12.41	20230103	0.12	Y	012330	5000	4909 억	35896951	N	N	37172	N	N
21	20231027	120256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	6500	2	3.01	21495407500	96861	51.54	219500	225000	218500	280500	151500	216000	221920.15	38.07	0	20063	224333	220166	217833	213666	211333	219000	212500	4910	64500	5000	168480	500	1	94285094	209784	8.46	0.55	12	0.10	26301.00	406916.00	250000	20230717	-11.00	196000	20221026	13.52	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.12	Y	012330	5000	4909 억	35896951	N	N	37172	N	N
22	20231027	110258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	6000	2	2.78	16344421500	73842	39.29	219500	224000	218500	280500	151500	216000	221343.16	38.07	0	11813	224333	220166	217833	213666	211333	219000	212500	4910	64500	5000	168480	500	1	94285094	209313	8.44	0.55	12	0.08	26301.00	406916.00	250000	20230717	-11.20	196000	20221026	13.27	250000	-11.20	20230717	197500	12.41	20230103	250000	-11.20	20230717	197500	12.41	20230103	0.12	Y	012330	5000	4909 억	35896951	N	N	37172	N	N
23	20231027	100256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	6000	2	2.78	13473481500	60899	32.41	219500	224000	218500	280500	151500	216000	221243.07	38.07	0	9695	224333	220166	217833	213666	211333	219000	212500	4910	64500	5000	168480	500	1	94285094	209313	8.44	0.55	12	0.06	26301.00	406916.00	250000	20230717	-11.20	196000	20221026	13.27	250000	-11.20	20230717	197500	12.41	20230103	250000	-11.20	20230717	197500	12.41	20230103	0.12	Y	012330	5000	4909 억	35896951	N	N	37172	N	N
24	20231027	090254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	5500	2	2.55	3261645000	14812	7.88	219500	221500	219500	280500	151500	216000	220202.88	38.07	0	2152	224333	220166	217833	213666	211333	219000	212500	4910	64500	5000	168480	500	1	94285094	208841	8.42	0.54	12	0.02	26301.00	406916.00	250000	20230717	-11.40	196000	20221026	13.01	250000	-11.40	20230717	197500	12.15	20230103	250000	-11.40	20230717	197500	12.15	20230103	0.12	Y	012330	5000	4909 억	35896951	N	N	37172	N	N
25	20231026	160251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-5000	5	-2.26	37504006000	171731	142.29	222000	222000	215500	287000	155000	221000	218392.43	38.07	0	-4612	225666	223332	220666	218332	215666	224500	219500	4910	66000	5000	172380	500	1	94285094	203656	8.21	0.53	12	0.18	26301.00	406916.00	250000	20230717	-13.60	195000	20221024	10.77	250000	-13.60	20230717	197500	9.37	20230103	250000	-13.60	20230717	196000	10.20	20221026	0.13	Y	012330	5000	4909 억	35894583	N	N	37172	N	N
26	20231026	150252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	-4500	5	-2.04	32024587500	146374	121.28	222000	222000	215500	287000	155000	221000	218786.04	38.07	0	-7923	225666	223332	220666	218332	215666	224500	219500	4910	66000	5000	172380	500	1	94285094	204127	8.23	0.53	12	0.16	26301.00	406916.00	250000	20230717	-13.40	195000	20221024	11.03	250000	-13.40	20230717	197500	9.62	20230103	250000	-13.40	20230717	196000	10.46	20221026	0.13	Y	012330	5000	4909 억	35894583	N	N	15156	N	N
27	20231026	140252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-3500	5	-1.58	26652416000	121631	100.78	222000	222000	215500	287000	155000	221000	219125.19	38.07	0	-11401	225666	223332	220666	218332	215666	224500	219500	4910	66000	5000	172380	500	1	94285094	205070	8.27	0.53	12	0.13	26301.00	406916.00	250000	20230717	-13.00	195000	20221024	11.54	250000	-13.00	20230717	197500	10.13	20230103	250000	-13.00	20230717	196000	10.97	20221026	0.13	Y	012330	5000	4909 억	35894583	N	N	15156	N	N
28	20231026	130253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	-4000	5	-1.81	21351366000	97162	80.51	222000	222000	216500	287000	155000	221000	219750.17	38.07	0	-12455	225666	223332	220666	218332	215666	224500	219500	4910	66000	5000	172380	500	1	94285094	204599	8.25	0.53	12	0.10	26301.00	406916.00	250000	20230717	-13.20	195000	20221024	11.28	250000	-13.20	20230717	197500	9.87	20230103	250000	-13.20	20230717	196000	10.71	20221026	0.13	Y	012330	5000	4909 억	35894583	N	N	15156	N	N
29	20231026	120252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	-1000	5	-0.45	15963569000	72527	60.10	222000	222000	218000	287000	155000	221000	220105.19	38.07	0	-12892	225666	223332	220666	218332	215666	224500	219500	4910	66000	5000	172380	500	1	94285094	207427	8.36	0.54	12	0.08	26301.00	406916.00	250000	20230717	-12.00	195000	20221024	12.82	250000	-12.00	20230717	197500	11.39	20230103	250000	-12.00	20230717	196000	12.24	20221026	0.13	Y	012330	5000	4909 억	35894583	N	N	15156	N	N
30	20231026	110255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	-1000	5	-0.45	12387029000	56295	46.65	222000	222000	218000	287000	155000	221000	220037.82	38.07	0	-10240	225666	223332	220666	218332	215666	224500	219500	4910	66000	5000	172380	500	1	94285094	207427	8.36	0.54	12	0.06	26301.00	406916.00	250000	20230717	-12.00	195000	20221024	12.82	250000	-12.00	20230717	197500	11.39	20230103	250000	-12.00	20230717	196000	12.24	20221026	0.13	Y	012330	5000	4909 억	35894583	N	N	15156	N	N
31	20231026	100255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	0	3	0.00	8881087500	40349	33.43	222000	222000	218000	287000	155000	221000	220106.76	38.07	0	-8768	225666	223332	220666	218332	215666	224500	219500	4910	66000	5000	172380	500	1	94285094	208370	8.40	0.54	12	0.04	26301.00	406916.00	250000	20230717	-11.60	195000	20221024	13.33	250000	-11.60	20230717	197500	11.90	20230103	250000	-11.60	20230717	196000	12.76	20221026	0.13	Y	012330	5000	4909 억	35894583	N	N	15156	N	N
32	20231026	090252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	-2000	5	-0.90	1580339500	7156	5.93	222000	222000	219000	287000	155000	221000	220841.18	38.07	0	-3520	225666	223332	220666	218332	215666	224500	219500	4910	66000	5000	172380	500	1	94285094	206484	8.33	0.54	12	0.01	26301.00	406916.00	250000	20230717	-12.40	195000	20221024	12.31	250000	-12.40	20230717	197500	10.89	20230103	250000	-12.40	20230717	196000	11.73	20221026	0.13	Y	012330	5000	4909 억	35894583	N	N	15156	N	N
33	20231025	160254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	3500	2	1.61	25034025000	113561	91.14	218500	223000	218000	282500	152500	217500	220445.07	38.05	0	1468	223833	220666	216333	213166	208833	218500	211000	4910	65000	5000	169650	500	1	94285094	208370	8.40	0.54	12	0.12	26301.00	406916.00	250000	20230717	-11.60	195000	20221024	13.33	250000	-11.60	20230717	197500	11.90	20230103	250000	-11.60	20230717	196000	12.76	20221026	0.13	Y	012330	5000	4909 억	35875206	N	N	15156	N	N
34	20231025	150254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	4000	2	1.84	21373576500	97002	77.85	218500	223000	218000	282500	152500	217500	220341.66	38.05	0	9932	223833	220666	216333	213166	208833	218500	211000	4910	65000	5000	169650	500	1	94285094	208841	8.42	0.54	12	0.10	26301.00	406916.00	250000	20230717	-11.40	195000	20221024	13.59	250000	-11.40	20230717	197500	12.15	20230103	250000	-11.40	20230717	196000	13.01	20221026	0.13	Y	012330	5000	4909 억	35875206	N	N	7091	N	N
35	20231025	140251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	3500	2	1.61	18300490500	83136	66.72	218500	223000	218000	282500	152500	217500	220127.21	38.05	0	11048	223833	220666	216333	213166	208833	218500	211000	4910	65000	5000	169650	500	1	94285094	208370	8.40	0.54	12	0.09	26301.00	406916.00	250000	20230717	-11.60	195000	20221024	13.33	250000	-11.60	20230717	197500	11.90	20230103	250000	-11.60	20230717	196000	12.76	20221026	0.13	Y	012330	5000	4909 억	35875206	N	N	7091	N	N
36	20231025	130253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	2500	2	1.15	15494217500	70422	56.52	218500	223000	218000	282500	152500	217500	220019.63	38.05	0	11810	223833	220666	216333	213166	208833	218500	211000	4910	65000	5000	169650	500	1	94285094	207427	8.36	0.54	12	0.07	26301.00	406916.00	250000	20230717	-12.00	195000	20221024	12.82	250000	-12.00	20230717	197500	11.39	20230103	250000	-12.00	20230717	196000	12.24	20221026	0.13	Y	012330	5000	4909 억	35875206	N	N	7091	N	N
37	20231025	120252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	4000	2	1.84	13622364500	61936	49.71	218500	223000	218000	282500	152500	217500	219942.67	38.05	0	11068	223833	220666	216333	213166	208833	218500	211000	4910	65000	5000	169650	500	1	94285094	208841	8.42	0.54	12	0.07	26301.00	406916.00	250000	20230717	-11.40	195000	20221024	13.59	250000	-11.40	20230717	197500	12.15	20230103	250000	-11.40	20230717	196000	13.01	20221026	0.13	Y	012330	5000	4909 억	35875206	N	N	7091	N	N
38	20231025	110251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	3500	2	1.61	11285955500	51343	41.21	218500	223000	218000	282500	152500	217500	219814.97	38.05	0	11507	223833	220666	216333	213166	208833	218500	211000	4910	65000	5000	169650	500	1	94285094	208370	8.40	0.54	12	0.05	26301.00	406916.00	250000	20230717	-11.60	195000	20221024	13.33	250000	-11.60	20230717	197500	11.90	20230103	250000	-11.60	20230717	196000	12.76	20221026	0.13	Y	012330	5000	4909 억	35875206	N	N	7091	N	N
39	20231025	100251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	1000	2	0.46	8017330000	36464	29.27	218500	223000	218000	282500	152500	217500	219869.86	38.05	0	11055	223833	220666	216333	213166	208833	218500	211000	4910	65000	5000	169650	500	1	94285094	206013	8.31	0.54	12	0.04	26301.00	406916.00	250000	20230717	-12.60	195000	20221024	12.05	250000	-12.60	20230717	197500	10.63	20230103	250000	-12.60	20230717	196000	11.48	20221026	0.13	Y	012330	5000	4909 억	35875206	N	N	7091	N	N
40	20231025	090252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	4000	2	1.84	2383389500	10797	8.67	218500	223000	218000	282500	152500	217500	220746.13	38.05	0	6615	223833	220666	216333	213166	208833	218500	211000	4910	65000	5000	169650	500	1	94285094	208841	8.42	0.54	12	0.01	26301.00	406916.00	250000	20230717	-11.40	195000	20221024	13.59	250000	-11.40	20230717	197500	12.15	20230103	250000	-11.40	20230717	196000	13.01	20221026	0.13	Y	012330	5000	4909 억	35875206	N	N	7091	N	N
41	20231024	160248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-500	5	-0.23	26852626000	124169	141.27	219500	219500	212000	283000	153000	218000	216258.13	38.03	99	18866	223666	220832	219166	216332	214666	220000	215500	4910	65000	5000	170040	500	1	94285094	205070	8.27	0.53	12	0.13	26301.00	406916.00	250000	20230717	-13.00	195000	20221024	11.54	250000	-13.00	20230717	197500	10.13	20230103	250000	-13.00	20230717	195000	11.54	20221024	0.12	Y	012330	5000	4909 억	35853573	N	N	7091	N	N
42	20231024	150251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-500	5	-0.23	22050885500	102071	116.13	219500	219500	212000	283000	153000	218000	216034.77	38.03	99	13772	223666	220832	219166	216332	214666	220000	215500	4910	65000	5000	170040	500	1	94285094	205070	8.27	0.53	12	0.11	26301.00	406916.00	250000	20230717	-13.00	195000	20221024	11.54	250000	-13.00	20230717	197500	10.13	20230103	250000	-13.00	20230717	195000	11.54	20221024	0.12	Y	012330	5000	4909 억	35853573	N	N	1531	N	N
43	20231024	140247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	-1500	5	-0.69	17906534500	82967	94.39	219500	219500	212000	283000	153000	218000	215827.19	38.03	99	4694	223666	220832	219166	216332	214666	220000	215500	4910	65000	5000	170040	500	1	94285094	204127	8.23	0.53	12	0.09	26301.00	406916.00	250000	20230717	-13.40	195000	20221024	11.03	250000	-13.40	20230717	197500	9.62	20230103	250000	-13.40	20230717	195000	11.03	20221024	0.12	Y	012330	5000	4909 억	35853573	N	N	1531	N	N
44	20231024	130250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	-3000	5	-1.38	15308849500	70927	80.70	219500	219500	212000	283000	153000	218000	215839.52	38.03	99	20	223666	220832	219166	216332	214666	220000	215500	4910	65000	5000	170040	500	1	94285094	202713	8.17	0.53	12	0.08	26301.00	406916.00	250000	20230717	-14.00	195000	20221024	10.26	250000	-14.00	20230717	197500	8.86	20230103	250000	-14.00	20230717	195000	10.26	20221024	0.12	Y	012330	5000	4909 억	35853573	N	N	1531	N	N
45	20231024	120249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-2000	5	-0.92	13857710000	64186	73.03	219500	219500	212000	283000	153000	218000	215899.26	38.03	99	-400	223666	220832	219166	216332	214666	220000	215500	4910	65000	5000	170040	500	1	94285094	203656	8.21	0.53	12	0.07	26301.00	406916.00	250000	20230717	-13.60	195000	20221024	10.77	250000	-13.60	20230717	197500	9.37	20230103	250000	-13.60	20230717	195000	10.77	20221024	0.12	Y	012330	5000	4909 억	35853573	N	N	1531	N	N
46	20231024	110249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	-4000	5	-1.83	11106123000	51419	58.50	219500	219500	212000	283000	153000	218000	215992.59	38.03	99	-2258	223666	220832	219166	216332	214666	220000	215500	4910	65000	5000	170040	500	1	94285094	201770	8.14	0.53	12	0.05	26301.00	406916.00	250000	20230717	-14.40	195000	20221024	9.74	250000	-14.40	20230717	197500	8.35	20230103	250000	-14.40	20230717	195000	9.74	20221024	0.12	Y	012330	5000	4909 억	35853573	N	N	1531	N	N
47	20231024	100248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-2000	5	-0.92	6608409000	30389	34.57	219500	219500	215500	283000	153000	218000	217460.56	38.03	99	-3362	223666	220832	219166	216332	214666	220000	215500	4910	65000	5000	170040	500	1	94285094	203656	8.21	0.53	12	0.03	26301.00	406916.00	250000	20230717	-13.60	195000	20221024	10.77	250000	-13.60	20230717	197500	9.37	20230103	250000	-13.60	20230717	195000	10.77	20221024	0.12	Y	012330	5000	4909 억	35853573	N	N	1531	N	N
48	20231024	090249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-500	5	-0.23	1506957500	6889	7.84	219500	219500	217000	283000	153000	218000	218748.37	38.03	99	-1492	223666	220832	219166	216332	214666	220000	215500	4910	65000	5000	170040	500	1	94285094	205070	8.27	0.53	12	0.01	26301.00	406916.00	250000	20230717	-13.00	195000	20221024	11.54	250000	-13.00	20230717	197500	10.13	20230103	250000	-13.00	20230717	195000	11.54	20221024	0.12	Y	012330	5000	4909 억	35853573	N	N	1531	N	N
49	20231023	160246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	0	3	0.00	19149310500	87513	55.59	220000	222000	217500	283000	153000	218000	218818.10	38.04	0	-9416	227000	222500	220000	215500	213000	221250	214250	4910	65000	5000	170040	500	1	94285094	205542	8.29	0.54	12	0.09	26301.00	406916.00	250000	20230717	-12.80	195000	20221024	11.79	250000	-12.80	20230717	197500	10.38	20230103	250000	-12.80	20230717	195000	11.79	20221024	0.12	Y	012330	5000	4909 억	35864890	N	N	1531	N	N
50	20231023	150245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	500	2	0.23	14501237500	66194	42.05	220000	222000	217500	283000	153000	218000	219071.96	38.04	0	-2554	227000	222500	220000	215500	213000	221250	214250	4910	65000	5000	170040	500	1	94285094	206013	8.31	0.54	12	0.07	26301.00	406916.00	250000	20230717	-12.60	195000	20221024	12.05	250000	-12.60	20230717	197500	10.63	20230103	250000	-12.60	20230717	195000	12.05	20221024	0.12	Y	012330	5000	4909 억	35864890	N	N	8229	N	N
51	20231023	140247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	500	2	0.23	12597325500	57462	36.50	220000	222000	217500	283000	153000	218000	219229.04	38.04	0	452	227000	222500	220000	215500	213000	221250	214250	4910	65000	5000	170040	500	1	94285094	206013	8.31	0.54	12	0.06	26301.00	406916.00	250000	20230717	-12.60	195000	20221024	12.05	250000	-12.60	20230717	197500	10.63	20230103	250000	-12.60	20230717	195000	12.05	20221024	0.12	Y	012330	5000	4909 억	35864890	N	N	8229	N	N
52	20231023	130247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	500	2	0.23	11288075000	51457	32.68	220000	222000	217500	283000	153000	218000	219369.38	38.04	0	2480	227000	222500	220000	215500	213000	221250	214250	4910	65000	5000	170040	500	1	94285094	206013	8.31	0.54	12	0.05	26301.00	406916.00	250000	20230717	-12.60	195000	20221024	12.05	250000	-12.60	20230717	197500	10.63	20230103	250000	-12.60	20230717	195000	12.05	20221024	0.12	Y	012330	5000	4909 억	35864890	N	N	8229	N	N
53	20231023	120245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	500	2	0.23	9865602000	44929	28.54	220000	222000	218000	283000	153000	218000	219582.44	38.04	0	4272	227000	222500	220000	215500	213000	221250	214250	4910	65000	5000	170040	500	1	94285094	206013	8.31	0.54	12	0.05	26301.00	406916.00	250000	20230717	-12.60	195000	20221024	12.05	250000	-12.60	20230717	197500	10.63	20230103	250000	-12.60	20230717	195000	12.05	20221024	0.12	Y	012330	5000	4909 억	35864890	N	N	8229	N	N
54	20231023	110247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	1500	2	0.69	8150751500	37085	23.56	220000	222000	218500	283000	153000	218000	219786.20	38.04	0	6255	227000	222500	220000	215500	213000	221250	214250	4910	65000	5000	170040	500	1	94285094	206956	8.35	0.54	12	0.04	26301.00	406916.00	250000	20230717	-12.20	195000	20221024	12.56	250000	-12.20	20230717	197500	11.14	20230103	250000	-12.20	20230717	195000	12.56	20221024	0.12	Y	012330	5000	4909 억	35864890	N	N	8229	N	N
55	20231023	100244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220000	2000	2	0.92	6480005500	29473	18.72	220000	222000	218500	283000	153000	218000	219863.13	38.04	0	8304	227000	222500	220000	215500	213000	221250	214250	4910	65000	5000	170040	500	1	94285094	207427	8.36	0.54	12	0.03	26301.00	406916.00	250000	20230717	-12.00	195000	20221024	12.82	250000	-12.00	20230717	197500	11.39	20230103	250000	-12.00	20230717	195000	12.82	20221024	0.12	Y	012330	5000	4909 억	35864890	N	N	8229	N	N
56	20231023	090249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	3000	2	1.38	2090696000	9485	6.02	220000	222000	219000	283000	153000	218000	220424.11	38.04	0	5913	227000	222500	220000	215500	213000	221250	214250	4910	65000	5000	170040	500	1	94285094	208370	8.40	0.54	12	0.01	26301.00	406916.00	250000	20230717	-11.60	195000	20221024	13.33	250000	-11.60	20230717	197500	11.90	20230103	250000	-11.60	20230717	195000	13.33	20221024	0.12	Y	012330	5000	4909 억	35864890	N	N	8229	N	N
57	20231020	160246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	-7000	5	-3.11	34408674000	156156	143.07	223500	224500	217500	292500	157500	225000	220349.90	38.04	0	4734	229000	227000	225500	223500	222000	228000	224500	4910	67500	5000	175500	500	1	94285094	205542	8.29	0.54	12	0.17	26301.00	406916.00	250000	20230717	-12.80	195000	20221024	11.79	250000	-12.80	20230717	197500	10.38	20230103	250000	-12.80	20230717	195000	11.79	20221024	0.12	Y	012330	5000	4909 억	35869071	N	N	8227	N	N
58	20231020	150245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	-6500	5	-2.89	26524758500	119999	109.95	223500	224500	218000	292500	157500	225000	221041.46	38.04	0	-5524	229000	227000	225500	223500	222000	228000	224500	4910	67500	5000	175500	500	1	94285094	206013	8.31	0.54	12	0.13	26301.00	406916.00	250000	20230717	-12.60	195000	20221024	12.05	250000	-12.60	20230717	197500	10.63	20230103	250000	-12.60	20230717	195000	12.05	20221024	0.12	Y	012330	5000	4909 억	35869071	N	N	2196	N	N
59	20231020	140247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	-4000	5	-1.78	18569258000	83731	76.72	223500	224500	220500	292500	157500	225000	221772.76	38.04	0	-6166	229000	227000	225500	223500	222000	228000	224500	4910	67500	5000	175500	500	1	94285094	208370	8.40	0.54	12	0.09	26301.00	406916.00	250000	20230717	-11.60	195000	20221024	13.33	250000	-11.60	20230717	197500	11.90	20230103	250000	-11.60	20230717	195000	13.33	20221024	0.12	Y	012330	5000	4909 억	35869071	N	N	2196	N	N
60	20231020	130240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	-4000	5	-1.78	15702463000	70767	64.84	223500	224500	220500	292500	157500	225000	221889.58	38.04	0	-5600	229000	227000	225500	223500	222000	228000	224500	4910	67500	5000	175500	500	1	94285094	208370	8.40	0.54	12	0.08	26301.00	406916.00	250000	20230717	-11.60	195000	20221024	13.33	250000	-11.60	20230717	197500	11.90	20230103	250000	-11.60	20230717	195000	13.33	20221024	0.12	Y	012330	5000	4909 억	35869071	N	N	2196	N	N
61	20231020	120244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	-3500	5	-1.56	13474524500	60710	55.62	223500	224500	220500	292500	157500	225000	221948.96	38.04	0	-1992	229000	227000	225500	223500	222000	228000	224500	4910	67500	5000	175500	500	1	94285094	208841	8.42	0.54	12	0.06	26301.00	406916.00	250000	20230717	-11.40	195000	20221024	13.59	250000	-11.40	20230717	197500	12.15	20230103	250000	-11.40	20230717	195000	13.59	20221024	0.12	Y	012330	5000	4909 억	35869071	N	N	2196	N	N
62	20231020	110246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-3000	5	-1.33	11600168500	52256	47.88	223500	224500	220500	292500	157500	225000	221987.25	38.04	0	-906	229000	227000	225500	223500	222000	228000	224500	4910	67500	5000	175500	500	1	94285094	209313	8.44	0.55	12	0.06	26301.00	406916.00	250000	20230717	-11.20	195000	20221024	13.85	250000	-11.20	20230717	197500	12.41	20230103	250000	-11.20	20230717	195000	13.85	20221024	0.12	Y	012330	5000	4909 억	35869071	N	N	2196	N	N
63	20231020	100244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	-4500	5	-2.00	8118342500	36537	33.48	223500	224500	220500	292500	157500	225000	222195.03	38.04	0	-3612	229000	227000	225500	223500	222000	228000	224500	4910	67500	5000	175500	500	1	94285094	207899	8.38	0.54	12	0.04	26301.00	406916.00	250000	20230717	-11.80	195000	20221024	13.08	250000	-11.80	20230717	197500	11.65	20230103	250000	-11.80	20230717	195000	13.08	20221024	0.12	Y	012330	5000	4909 억	35869071	N	N	2196	N	N
64	20231020	090246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-2500	5	-1.11	1427972500	6405	5.87	223500	224000	221500	292500	157500	225000	222946.21	38.04	0	-661	229000	227000	225500	223500	222000	228000	224500	4910	67500	5000	175500	500	1	94285094	209784	8.46	0.55	12	0.01	26301.00	406916.00	250000	20230717	-11.00	195000	20221024	14.10	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	195000	14.10	20221024	0.12	Y	012330	5000	4909 억	35869071	N	N	2196	N	N
65	20231019	160244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-2500	5	-1.10	24544655000	108864	83.27	224000	227500	224000	295500	159500	227500	225462.13	38.03	-3267	21264	231500	229500	226500	224500	221500	230500	225500	4910	68000	5000	177450	500	1	94285094	212141	8.55	0.55	12	0.12	26301.00	406916.00	250000	20230717	-10.00	192000	20221017	17.19	250000	-10.00	20230717	197500	13.92	20230103	250000	-10.00	20230717	195000	15.38	20221024	0.12	Y	012330	5000	4909 억	35854532	N	N	2196	N	N
66	20231019	150244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-2500	5	-1.10	18803406500	83323	63.73	224000	227500	224000	295500	159500	227500	225668.86	38.03	-3267	22109	231500	229500	226500	224500	221500	230500	225500	4910	68000	5000	177450	500	1	94285094	212141	8.55	0.55	12	0.09	26301.00	406916.00	250000	20230717	-10.00	192000	20221017	17.19	250000	-10.00	20230717	197500	13.92	20230103	250000	-10.00	20230717	195000	15.38	20221024	0.12	Y	012330	5000	4909 억	35854532	N	N	1030	N	N
67	20231019	140244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	-2500	5	-1.10	15277865000	67646	51.74	224000	227500	224000	295500	159500	227500	225850.24	38.03	-3267	16377	231500	229500	226500	224500	221500	230500	225500	4910	68000	5000	177450	500	1	94285094	212141	8.55	0.55	12	0.07	26301.00	406916.00	250000	20230717	-10.00	192000	20221017	17.19	250000	-10.00	20230717	197500	13.92	20230103	250000	-10.00	20230717	195000	15.38	20221024	0.12	Y	012330	5000	4909 억	35854532	N	N	1030	N	N
68	20231019	130242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-2000	5	-0.88	12281537000	54343	41.56	224000	227500	224000	295500	159500	227500	226000.35	38.03	-3267	13529	231500	229500	226500	224500	221500	230500	225500	4910	68000	5000	177450	500	1	94285094	212613	8.57	0.55	12	0.06	26301.00	406916.00	250000	20230717	-9.80	192000	20221017	17.45	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	195000	15.64	20221024	0.12	Y	012330	5000	4909 억	35854532	N	N	1030	N	N
69	20231019	120243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-2000	5	-0.88	11054976000	48913	37.41	224000	227500	224000	295500	159500	227500	226013.04	38.03	-3267	13127	231500	229500	226500	224500	221500	230500	225500	4910	68000	5000	177450	500	1	94285094	212613	8.57	0.55	12	0.05	26301.00	406916.00	250000	20230717	-9.80	192000	20221017	17.45	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	195000	15.64	20221024	0.12	Y	012330	5000	4909 억	35854532	N	N	1030	N	N
70	20231019	110243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-1000	5	-0.44	9189460000	40650	31.09	224000	227500	224000	295500	159500	227500	226062.98	38.03	-3267	14352	231500	229500	226500	224500	221500	230500	225500	4910	68000	5000	177450	500	1	94285094	213556	8.61	0.56	12	0.04	26301.00	406916.00	250000	20230717	-9.40	192000	20221017	17.97	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	195000	16.15	20221024	0.12	Y	012330	5000	4909 억	35854532	N	N	1030	N	N
71	20231019	100242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	-500	5	-0.22	6942347000	30735	23.51	224000	227500	224000	295500	159500	227500	225877.57	38.03	-3267	12800	231500	229500	226500	224500	221500	230500	225500	4910	68000	5000	177450	500	1	94285094	214027	8.63	0.56	12	0.03	26301.00	406916.00	250000	20230717	-9.20	192000	20221017	18.23	250000	-9.20	20230717	197500	14.94	20230103	250000	-9.20	20230717	195000	16.41	20221024	0.12	Y	012330	5000	4909 억	35854532	N	N	1030	N	N
72	20231019	090244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	-3000	5	-1.32	912059000	4068	3.11	224000	225500	224000	295500	159500	227500	224203.29	38.03	-3267	-562	231500	229500	226500	224500	221500	230500	225500	4910	68000	5000	177450	500	1	94285094	211670	8.54	0.55	12	0.00	26301.00	406916.00	250000	20230717	-10.20	192000	20221017	16.93	250000	-10.20	20230717	197500	13.67	20230103	250000	-10.20	20230717	195000	15.13	20221024	0.12	Y	012330	5000	4909 억	35854532	N	N	1030	N	N
73	20231018	160244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	3500	2	1.56	29604424500	130632	75.52	226000	228500	223500	291000	157000	224000	226624.26	38.01	0	53157	232333	228166	225833	221666	219333	227000	220500	4910	67000	5000	174720	500	1	94285094	214499	8.65	0.56	12	0.14	26301.00	406916.00	250000	20230717	-9.00	192000	20221017	18.49	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	195000	16.67	20221024	0.12	Y	012330	5000	4909 억	35837759	N	N	1030	N	N
74	20231018	150241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	3500	2	1.56	26092300500	115188	66.59	226000	228500	223500	291000	157000	224000	226520.03	38.01	0	45325	232333	228166	225833	221666	219333	227000	220500	4910	67000	5000	174720	500	1	94285094	214499	8.65	0.56	12	0.12	26301.00	406916.00	250000	20230717	-9.00	192000	20221017	18.49	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	195000	16.67	20221024	0.12	Y	012330	5000	4909 억	35837759	N	N	7911	N	N
75	20231018	140241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	4000	2	1.79	22408789500	99011	57.24	226000	228500	223500	291000	157000	224000	226327.08	38.01	0	39356	232333	228166	225833	221666	219333	227000	220500	4910	67000	5000	174720	500	1	94285094	214970	8.67	0.56	12	0.11	26301.00	406916.00	250000	20230717	-8.80	192000	20221017	18.75	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	195000	16.92	20221024	0.12	Y	012330	5000	4909 억	35837759	N	N	7911	N	N
76	20231018	130239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	3500	2	1.56	19027214000	84168	48.66	226000	228500	223500	291000	157000	224000	226063.19	38.01	0	33668	232333	228166	225833	221666	219333	227000	220500	4910	67000	5000	174720	500	1	94285094	214499	8.65	0.56	12	0.09	26301.00	406916.00	250000	20230717	-9.00	192000	20221017	18.49	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	195000	16.67	20221024	0.12	Y	012330	5000	4909 억	35837759	N	N	7911	N	N
77	20231018	120243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	3500	2	1.56	17253352000	76357	44.14	226000	228500	223500	291000	157000	224000	225957.29	38.01	0	30192	232333	228166	225833	221666	219333	227000	220500	4910	67000	5000	174720	500	1	94285094	214499	8.65	0.56	12	0.08	26301.00	406916.00	250000	20230717	-9.00	192000	20221017	18.49	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	195000	16.67	20221024	0.12	Y	012330	5000	4909 억	35837759	N	N	7911	N	N
78	20231018	110242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	2500	2	1.12	11786781500	52315	30.24	226000	227000	223500	291000	157000	224000	225304.93	38.01	0	17481	232333	228166	225833	221666	219333	227000	220500	4910	67000	5000	174720	500	1	94285094	213556	8.61	0.56	12	0.06	26301.00	406916.00	250000	20230717	-9.40	192000	20221017	17.97	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	195000	16.15	20221024	0.12	Y	012330	5000	4909 억	35837759	N	N	7911	N	N
79	20231018	100242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225000	1000	2	0.45	8638643000	38354	22.17	226000	227000	223500	291000	157000	224000	225235.60	38.01	0	10473	232333	228166	225833	221666	219333	227000	220500	4910	67000	5000	174720	500	1	94285094	212141	8.55	0.55	12	0.04	26301.00	406916.00	250000	20230717	-10.00	192000	20221017	17.19	250000	-10.00	20230717	197500	13.92	20230103	250000	-10.00	20230717	195000	15.38	20221024	0.12	Y	012330	5000	4909 억	35837759	N	N	7911	N	N
80	20231018	090241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	2500	2	1.12	2026455000	8968	5.18	226000	227000	224500	291000	157000	224000	225972.80	38.01	0	4496	232333	228166	225833	221666	219333	227000	220500	4910	67000	5000	174720	500	1	94285094	213556	8.61	0.56	12	0.01	26301.00	406916.00	250000	20230717	-9.40	192000	20221017	17.97	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	195000	16.15	20221024	0.12	Y	012330	5000	4909 억	35837759	N	N	7911	N	N
81	20231017	160243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	-4500	5	-1.97	38683262000	171310	148.29	229500	230000	223500	297000	160000	228500	225823.44	38.02	0	-8559	236500	232500	230000	226000	223500	231250	224750	4910	68500	5000	178230	500	1	94285094	211199	8.52	0.55	12	0.18	26301.00	406916.00	250000	20230717	-10.40	192000	20221017	16.67	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	192000	16.67	20221017	0.12	Y	012330	5000	4909 억	35846288	N	N	7911	N	N
82	20231017	150241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	-4000	5	-1.75	32264029000	142658	123.49	229500	230000	224000	297000	160000	228500	226163.47	38.02	0	-6613	236500	232500	230000	226000	223500	231250	224750	4910	68500	5000	178230	500	1	94285094	211670	8.54	0.55	12	0.15	26301.00	406916.00	250000	20230717	-10.20	192000	20221017	16.93	250000	-10.20	20230717	197500	13.67	20230103	250000	-10.20	20230717	192000	16.93	20221017	0.12	Y	012330	5000	4909 억	35846288	N	N	3793	N	N
83	20231017	140242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-3000	5	-1.31	23910446000	105498	91.32	229500	230000	224500	297000	160000	228500	226643.60	38.02	0	-11514	236500	232500	230000	226000	223500	231250	224750	4910	68500	5000	178230	500	1	94285094	212613	8.57	0.55	12	0.11	26301.00	406916.00	250000	20230717	-9.80	192000	20221017	17.45	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	192000	17.45	20221017	0.12	Y	012330	5000	4909 억	35846288	N	N	3793	N	N
84	20231017	130241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-2500	5	-1.09	16506459000	72693	62.93	229500	230000	226000	297000	160000	228500	227070.82	38.02	0	-14915	236500	232500	230000	226000	223500	231250	224750	4910	68500	5000	178230	500	1	94285094	213084	8.59	0.56	12	0.08	26301.00	406916.00	250000	20230717	-9.60	192000	20221017	17.71	250000	-9.60	20230717	197500	14.43	20230103	250000	-9.60	20230717	192000	17.71	20221017	0.12	Y	012330	5000	4909 억	35846288	N	N	3793	N	N
85	20231017	120242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-2000	5	-0.88	11996618500	52771	45.68	229500	230000	226000	297000	160000	228500	227333.54	38.02	0	-10645	236500	232500	230000	226000	223500	231250	224750	4910	68500	5000	178230	500	1	94285094	213556	8.61	0.56	12	0.06	26301.00	406916.00	250000	20230717	-9.40	192000	20221017	17.97	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	192000	17.97	20221017	0.12	Y	012330	5000	4909 억	35846288	N	N	3793	N	N
86	20231017	110239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	-1500	5	-0.66	10008948500	44008	38.10	229500	230000	226000	297000	160000	228500	227434.75	38.02	0	-9545	236500	232500	230000	226000	223500	231250	224750	4910	68500	5000	178230	500	1	94285094	214027	8.63	0.56	12	0.05	26301.00	406916.00	250000	20230717	-9.20	192000	20221017	18.23	250000	-9.20	20230717	197500	14.94	20230103	250000	-9.20	20230717	192000	18.23	20221017	0.12	Y	012330	5000	4909 억	35846288	N	N	3793	N	N
87	20231017	100238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-2500	5	-1.09	6644174000	29156	25.24	229500	230000	226000	297000	160000	228500	227883.59	38.02	0	-11533	236500	232500	230000	226000	223500	231250	224750	4910	68500	5000	178230	500	1	94285094	213084	8.59	0.56	12	0.03	26301.00	406916.00	250000	20230717	-9.60	192000	20221017	17.71	250000	-9.60	20230717	197500	14.43	20230103	250000	-9.60	20230717	192000	17.71	20221017	0.12	Y	012330	5000	4909 억	35846288	N	N	3793	N	N
88	20231017	090240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	-500	5	-0.22	1654729000	7246	6.27	229500	230000	226500	297000	160000	228500	228364.48	38.02	0	-3951	236500	232500	230000	226000	223500	231250	224750	4910	68500	5000	178230	500	1	94285094	214970	8.67	0.56	12	0.01	26301.00	406916.00	250000	20230717	-8.80	192000	20221017	18.75	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	192000	18.75	20221017	0.12	Y	012330	5000	4909 억	35846288	N	N	3793	N	N
89	20231016	160239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-4000	5	-1.72	26464385500	115140	158.70	232000	234000	227500	302000	163000	232500	229845.62	38.03	0	-4161	236166	234332	232166	230332	228166	235250	231250	4910	69500	5000	181350	500	1	94285094	215441	8.69	0.56	12	0.12	26301.00	406916.00	250000	20230717	-8.60	192000	20221017	19.01	250000	-8.60	20230717	197500	15.70	20230103	250000	-8.60	20230717	192000	19.01	20221017	0.12	Y	012330	5000	4909 억	35852240	N	N	3793	N	N
90	20231016	150239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-4000	5	-1.72	18472731500	80169	110.50	232000	234000	227500	302000	163000	232500	230422.22	38.03	0	-2827	236166	234332	232166	230332	228166	235250	231250	4910	69500	5000	181350	500	1	94285094	215441	8.69	0.56	12	0.09	26301.00	406916.00	250000	20230717	-8.60	192000	20221017	19.01	250000	-8.60	20230717	197500	15.70	20230103	250000	-8.60	20230717	192000	19.01	20221017	0.12	Y	012330	5000	4909 억	35852240	N	N	2736	N	N
91	20231016	140239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-4000	5	-1.72	13975450500	60468	83.34	232000	234000	228500	302000	163000	232500	231121.29	38.03	0	-3859	236166	234332	232166	230332	228166	235250	231250	4910	69500	5000	181350	500	1	94285094	215441	8.69	0.56	12	0.06	26301.00	406916.00	250000	20230717	-8.60	192000	20221017	19.01	250000	-8.60	20230717	197500	15.70	20230103	250000	-8.60	20230717	192000	19.01	20221017	0.12	Y	012330	5000	4909 억	35852240	N	N	2736	N	N
92	20231016	130239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-2500	5	-1.08	10661522000	46017	63.42	232000	234000	230000	302000	163000	232500	231686.49	38.03	0	781	236166	234332	232166	230332	228166	235250	231250	4910	69500	5000	181350	500	1	94285094	216856	8.74	0.57	12	0.05	26301.00	406916.00	250000	20230717	-8.00	192000	20221017	19.79	250000	-8.00	20230717	197500	16.46	20230103	250000	-8.00	20230717	192000	19.79	20221017	0.12	Y	012330	5000	4909 억	35852240	N	N	2736	N	N
93	20231016	120241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	-1500	5	-0.65	8579857000	36986	50.98	232000	234000	231000	302000	163000	232500	231975.72	38.03	0	3977	236166	234332	232166	230332	228166	235250	231250	4910	69500	5000	181350	500	1	94285094	217799	8.78	0.57	12	0.04	26301.00	406916.00	250000	20230717	-7.60	192000	20221017	20.31	250000	-7.60	20230717	197500	16.96	20230103	250000	-7.60	20230717	192000	20.31	20221017	0.12	Y	012330	5000	4909 억	35852240	N	N	2736	N	N
94	20231016	110239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	-1500	5	-0.65	7113995500	30649	42.24	232000	234000	231000	302000	163000	232500	232111.75	38.03	0	4549	236166	234332	232166	230332	228166	235250	231250	4910	69500	5000	181350	500	1	94285094	217799	8.78	0.57	12	0.03	26301.00	406916.00	250000	20230717	-7.60	192000	20221017	20.31	250000	-7.60	20230717	197500	16.96	20230103	250000	-7.60	20230717	192000	20.31	20221017	0.12	Y	012330	5000	4909 억	35852240	N	N	2736	N	N
95	20231016	100236	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	-1000	5	-0.43	4846316500	20875	28.77	232000	234000	231500	302000	163000	232500	232158.78	38.03	0	4990	236166	234332	232166	230332	228166	235250	231250	4910	69500	5000	181350	500	1	94285094	218270	8.80	0.57	12	0.02	26301.00	406916.00	250000	20230717	-7.40	192000	20221017	20.57	250000	-7.40	20230717	197500	17.22	20230103	250000	-7.40	20230717	192000	20.57	20221017	0.12	Y	012330	5000	4909 억	35852240	N	N	2736	N	N
96	20231016	090238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	0	3	0.00	1272349500	5469	7.54	232000	234000	232000	302000	163000	232500	232647.72	38.03	0	1165	236166	234332	232166	230332	228166	235250	231250	4910	69500	5000	181350	500	1	94285094	219213	8.84	0.57	12	0.01	26301.00	406916.00	250000	20230717	-7.00	192000	20221017	21.09	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	192000	21.09	20221017	0.12	Y	012330	5000	4909 억	35852240	N	N	2736	N	N
97	20231012	160242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	1000	2	0.43	36744830000	157454	106.15	234500	235000	231000	302500	163500	233000	233367.89	38.01	0	-9643	238000	235500	234000	231500	230000	236750	232750	4910	69500	5000	181740	500	1	94285094	220627	8.90	0.58	12	0.17	26301.00	406916.00	250000	20230717	-6.40	192000	20221017	21.88	250000	-6.40	20230717	197500	18.48	20230103	250000	-6.40	20230717	192000	21.88	20221017	0.12	Y	012330	5000	4909 억	35841280	N	N	7696	N	N
98	20231012	150239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	1000	2	0.43	24179341500	103748	69.94	234500	235000	231000	302500	163500	233000	233058.39	38.01	0	5149	238000	235500	234000	231500	230000	236750	232750	4910	69500	5000	181740	500	1	94285094	220627	8.90	0.58	12	0.11	26301.00	406916.00	250000	20230717	-6.40	192000	20221017	21.88	250000	-6.40	20230717	197500	18.48	20230103	250000	-6.40	20230717	192000	21.88	20221017	0.12	Y	012330	5000	4909 억	35841280	N	N	8158	N	N
99	20231012	140239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	500	2	0.21	21138235500	90724	61.16	234500	235000	231000	302500	163500	233000	232994.97	38.01	0	5644	238000	235500	234000	231500	230000	236750	232750	4910	69500	5000	181740	500	1	94285094	220156	8.88	0.57	12	0.10	26301.00	406916.00	250000	20230717	-6.60	192000	20221017	21.61	250000	-6.60	20230717	197500	18.23	20230103	250000	-6.60	20230717	192000	21.61	20221017	0.12	Y	012330	5000	4909 억	35841280	N	N	8158	N	N
100	20231012	130239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	1000	2	0.43	18980415000	81496	54.94	234500	235000	231000	302500	163500	233000	232899.96	38.01	0	4431	238000	235500	234000	231500	230000	236750	232750	4910	69500	5000	181740	500	1	94285094	220627	8.90	0.58	12	0.09	26301.00	406916.00	250000	20230717	-6.40	192000	20221017	21.88	250000	-6.40	20230717	197500	18.48	20230103	250000	-6.40	20230717	192000	21.88	20221017	0.12	Y	012330	5000	4909 억	35841280	N	N	8158	N	N
101	20231012	120244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233000	0	3	0.00	15797957000	67874	45.76	234500	235000	231000	302500	163500	233000	232754.17	38.01	0	1636	238000	235500	234000	231500	230000	236750	232750	4910	69500	5000	181740	500	1	94285094	219684	8.86	0.57	12	0.07	26301.00	406916.00	250000	20230717	-6.80	192000	20221017	21.35	250000	-6.80	20230717	197500	17.97	20230103	250000	-6.80	20230717	192000	21.35	20221017	0.12	Y	012330	5000	4909 억	35841280	N	N	8158	N	N
102	20231012	110242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	-1000	5	-0.43	12377524000	53188	35.86	234500	235000	231000	302500	163500	233000	232712.71	38.01	0	-324	238000	235500	234000	231500	230000	236750	232750	4910	69500	5000	181740	500	1	94285094	218741	8.82	0.57	12	0.06	26301.00	406916.00	250000	20230717	-7.20	192000	20221017	20.83	250000	-7.20	20230717	197500	17.47	20230103	250000	-7.20	20230717	192000	20.83	20221017	0.12	Y	012330	5000	4909 억	35841280	N	N	8158	N	N
103	20231012	100242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	-500	5	-0.21	7420567000	31898	21.51	234500	235000	231000	302500	163500	233000	232634.23	38.01	0	-1155	238000	235500	234000	231500	230000	236750	232750	4910	69500	5000	181740	500	1	94285094	219213	8.84	0.57	12	0.03	26301.00	406916.00	250000	20230717	-7.00	192000	20221017	21.09	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	192000	21.09	20221017	0.12	Y	012330	5000	4909 억	35841280	N	N	8158	N	N
104	20231012	090243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	-500	5	-0.21	1560662500	6692	4.51	234500	234500	232000	302500	163500	233000	233213.20	38.01	0	-1888	238000	235500	234000	231500	230000	236750	232750	4910	69500	5000	181740	500	1	94285094	219213	8.84	0.57	12	0.01	26301.00	406916.00	250000	20230717	-7.00	192000	20221017	21.09	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	192000	21.09	20221017	0.12	Y	012330	5000	4909 억	35841280	N	N	8158	N	N
105	20231011	160240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233000	500	2	0.22	34747665000	148233	102.50	232500	236500	232500	302000	163000	232500	234417.85	38.06	0	-35540	239833	236166	233333	229666	226833	234750	228250	4910	69500	5000	181350	500	1	94285094	219684	8.86	0.57	12	0.16	26301.00	406916.00	250000	20230717	-6.80	192000	20221017	21.35	250000	-6.80	20230717	197500	17.97	20230103	250000	-6.80	20230717	192000	21.35	20221017	0.12	Y	012330	5000	4909 억	35884039	N	N	8158	N	N
106	20231011	150239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	1500	2	0.65	28317393000	120654	83.43	232500	236500	232500	302000	163000	232500	234706.48	38.06	0	-32870	239833	236166	233333	229666	226833	234750	228250	4910	69500	5000	181350	500	1	94285094	220627	8.90	0.58	12	0.13	26301.00	406916.00	250000	20230717	-6.40	192000	20221017	21.88	250000	-6.40	20230717	197500	18.48	20230103	250000	-6.40	20230717	192000	21.88	20221017	0.12	Y	012330	5000	4909 억	35884039	N	N	8823	N	N
107	20231011	140242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	2000	2	0.86	24027488500	102359	70.78	232500	236500	232500	302000	163000	232500	234746.21	38.06	0	-26911	239833	236166	233333	229666	226833	234750	228250	4910	69500	5000	181350	500	1	94285094	221099	8.92	0.58	12	0.11	26301.00	406916.00	250000	20230717	-6.20	192000	20221017	22.14	250000	-6.20	20230717	197500	18.73	20230103	250000	-6.20	20230717	192000	22.14	20221017	0.12	Y	012330	5000	4909 억	35884039	N	N	8823	N	N
108	20231011	130238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	2500	2	1.08	19154570500	81600	56.42	232500	236500	232500	302000	163000	232500	234748.41	38.06	0	-15686	239833	236166	233333	229666	226833	234750	228250	4910	69500	5000	181350	500	1	94285094	221570	8.94	0.58	12	0.09	26301.00	406916.00	250000	20230717	-6.00	192000	20221017	22.40	250000	-6.00	20230717	197500	18.99	20230103	250000	-6.00	20230717	192000	22.40	20221017	0.12	Y	012330	5000	4909 억	35884039	N	N	8823	N	N
109	20231011	120243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	2000	2	0.86	16738281000	71307	49.31	232500	236500	232500	302000	163000	232500	234748.06	38.06	0	-10561	239833	236166	233333	229666	226833	234750	228250	4910	69500	5000	181350	500	1	94285094	221099	8.92	0.58	12	0.08	26301.00	406916.00	250000	20230717	-6.20	192000	20221017	22.14	250000	-6.20	20230717	197500	18.73	20230103	250000	-6.20	20230717	192000	22.14	20221017	0.12	Y	012330	5000	4909 억	35884039	N	N	8823	N	N
110	20231011	110240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	2000	2	0.86	13358224000	56900	39.35	232500	236500	232500	302000	163000	232500	234782.73	38.06	0	-6316	239833	236166	233333	229666	226833	234750	228250	4910	69500	5000	181350	500	1	94285094	221099	8.92	0.58	12	0.06	26301.00	406916.00	250000	20230717	-6.20	192000	20221017	22.14	250000	-6.20	20230717	197500	18.73	20230103	250000	-6.20	20230717	192000	22.14	20221017	0.12	Y	012330	5000	4909 억	35884039	N	N	8823	N	N
111	20231011	100240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	1500	2	0.65	8391753000	35786	24.75	232500	236000	232500	302000	163000	232500	234520.80	38.06	0	-5918	239833	236166	233333	229666	226833	234750	228250	4910	69500	5000	181350	500	1	94285094	220627	8.90	0.58	12	0.04	26301.00	406916.00	250000	20230717	-6.40	192000	20221017	21.88	250000	-6.40	20230717	197500	18.48	20230103	250000	-6.40	20230717	192000	21.88	20221017	0.12	Y	012330	5000	4909 억	35884039	N	N	8823	N	N
112	20231011	090240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	2000	2	0.86	1355398500	5813	4.02	232500	235000	232500	302000	163000	232500	233216.05	38.06	0	-4	239833	236166	233333	229666	226833	234750	228250	4910	69500	5000	181350	500	1	94285094	221099	8.92	0.58	12	0.01	26301.00	406916.00	250000	20230717	-6.20	192000	20221017	22.14	250000	-6.20	20230717	197500	18.73	20230103	250000	-6.20	20230717	192000	22.14	20221017	0.12	Y	012330	5000	4909 억	35884039	N	N	8823	N	N
113	20231010	160238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	500	2	0.22	33494152500	143355	137.84	236000	237000	230500	301500	162500	232000	233645.63	38.07	-3366	-16053	234000	233000	231500	230500	229000	233500	231000	4910	69500	5000	180960	500	1	94285094	219213	8.84	0.57	12	0.15	26301.00	406916.00	250000	20230717	-7.00	192000	20221017	21.09	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	192000	21.09	20221017	0.12	Y	012330	5000	4909 억	35891238	N	N	8823	N	N
114	20231010	150239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	500	2	0.22	28419794000	121523	116.85	236000	237000	230500	301500	162500	232000	233863.51	38.07	-3366	-13374	234000	233000	231500	230500	229000	233500	231000	4910	69500	5000	180960	500	1	94285094	219213	8.84	0.57	12	0.13	26301.00	406916.00	250000	20230717	-7.00	192000	20221017	21.09	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	192000	21.09	20221017	0.12	Y	012330	5000	4909 억	35891238	N	N	1648	N	N
115	20231010	140237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	0	3	0.00	23952422000	102242	98.31	236000	237000	231500	301500	162500	232000	234271.87	38.07	-3366	-10833	234000	233000	231500	230500	229000	233500	231000	4910	69500	5000	180960	500	1	94285094	218741	8.82	0.57	12	0.11	26301.00	406916.00	250000	20230717	-7.20	192000	20221017	20.83	250000	-7.20	20230717	197500	17.47	20230103	250000	-7.20	20230717	192000	20.83	20221017	0.12	Y	012330	5000	4909 억	35891238	N	N	1648	N	N
116	20231010	130237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	500	2	0.22	21387651500	91190	87.68	236000	237000	232000	301500	162500	232000	234539.47	38.07	-3366	-9747	234000	233000	231500	230500	229000	233500	231000	4910	69500	5000	180960	500	1	94285094	219213	8.84	0.57	12	0.10	26301.00	406916.00	250000	20230717	-7.00	192000	20221017	21.09	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	192000	21.09	20221017	0.12	Y	012330	5000	4909 억	35891238	N	N	1648	N	N
117	20231010	120237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	500	2	0.22	19678781000	83842	80.62	236000	237000	232000	301500	162500	232000	234712.72	38.07	-3366	-8839	234000	233000	231500	230500	229000	233500	231000	4910	69500	5000	180960	500	1	94285094	219213	8.84	0.57	12	0.09	26301.00	406916.00	250000	20230717	-7.00	192000	20221017	21.09	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	192000	21.09	20221017	0.12	Y	012330	5000	4909 억	35891238	N	N	1648	N	N
118	20231010	110233	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233000	1000	2	0.43	17397764500	74043	71.20	236000	237000	232000	301500	162500	232000	234968.43	38.07	-3366	-6670	234000	233000	231500	230500	229000	233500	231000	4910	69500	5000	180960	500	1	94285094	219684	8.86	0.57	12	0.08	26301.00	406916.00	250000	20230717	-6.80	192000	20221017	21.35	250000	-6.80	20230717	197500	17.97	20230103	250000	-6.80	20230717	192000	21.35	20221017	0.12	Y	012330	5000	4909 억	35891238	N	N	1648	N	N
119	20231010	100235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	2500	2	1.08	13839011500	58818	56.56	236000	237000	232000	301500	162500	232000	235285.37	38.07	-3366	-2790	234000	233000	231500	230500	229000	233500	231000	4910	69500	5000	180960	500	1	94285094	221099	8.92	0.58	12	0.06	26301.00	406916.00	250000	20230717	-6.20	192000	20221017	22.14	250000	-6.20	20230717	197500	18.73	20230103	250000	-6.20	20230717	192000	22.14	20221017	0.12	Y	012330	5000	4909 억	35891238	N	N	1648	N	N
120	20231010	090236	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	3500	2	1.51	3282171000	13947	13.41	236000	236000	232000	301500	162500	232000	235331.92	38.07	-3366	2225	234000	233000	231500	230500	229000	233500	231000	4910	69500	5000	180960	500	1	94285094	222041	8.95	0.58	12	0.01	26301.00	406916.00	250000	20230717	-5.80	192000	20221017	22.66	250000	-5.80	20230717	197500	19.24	20230103	250000	-5.80	20230717	192000	22.66	20221017	0.12	Y	012330	5000	4909 억	35891238	N	N	1648	N	N
121	20231006	160237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	0	3	0.00	24042582500	103923	77.67	231500	232500	230000	301500	162500	232000	231349.68	38.09	4182	1843	238000	235000	233000	230000	228000	234000	229000	4910	69500	5000	180960	500	1	94285094	218741	8.82	0.57	12	0.11	26301.00	406916.00	250000	20230717	-7.20	191500	20221004	21.15	250000	-7.20	20230717	197500	17.47	20230103	250000	-7.20	20230717	192000	20.83	20221017	0.12	Y	012330	5000	4909 억	35913118	N	N	1648	N	N
122	20231006	150233	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	-1000	5	-0.43	20337582000	87942	65.73	231500	232500	230000	301500	162500	232000	231261.22	38.09	4182	-738	238000	235000	233000	230000	228000	234000	229000	4910	69500	5000	180960	500	1	94285094	217799	8.78	0.57	12	0.09	26301.00	406916.00	250000	20230717	-7.60	191500	20221004	20.63	250000	-7.60	20230717	197500	16.96	20230103	250000	-7.60	20230717	192000	20.31	20221017	0.12	Y	012330	5000	4909 억	35913118	N	N	8117	N	N
123	20231006	140234	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	-1000	5	-0.43	17217758000	74457	55.65	231500	232500	230000	301500	162500	232000	231244.21	38.09	4182	-2422	238000	235000	233000	230000	228000	234000	229000	4910	69500	5000	180960	500	1	94285094	217799	8.78	0.57	12	0.08	26301.00	406916.00	250000	20230717	-7.60	191500	20221004	20.63	250000	-7.60	20230717	197500	16.96	20230103	250000	-7.60	20230717	192000	20.31	20221017	0.12	Y	012330	5000	4909 억	35913118	N	N	8117	N	N
124	20231006	130232	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	-500	5	-0.22	14719413500	63644	47.57	231500	232500	230000	301500	162500	232000	231277.20	38.09	4182	-757	238000	235000	233000	230000	228000	234000	229000	4910	69500	5000	180960	500	1	94285094	218270	8.80	0.57	12	0.07	26301.00	406916.00	250000	20230717	-7.40	191500	20221004	20.89	250000	-7.40	20230717	197500	17.22	20230103	250000	-7.40	20230717	192000	20.57	20221017	0.12	Y	012330	5000	4909 억	35913118	N	N	8117	N	N
125	20231006	120232	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	-500	5	-0.22	13037163000	56370	42.13	231500	232500	230000	301500	162500	232000	231278.26	38.09	4182	-1618	238000	235000	233000	230000	228000	234000	229000	4910	69500	5000	180960	500	1	94285094	218270	8.80	0.57	12	0.06	26301.00	406916.00	250000	20230717	-7.40	191500	20221004	20.89	250000	-7.40	20230717	197500	17.22	20230103	250000	-7.40	20230717	192000	20.57	20221017	0.12	Y	012330	5000	4909 억	35913118	N	N	8117	N	N
126	20231006	110231	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	-500	5	-0.22	10421619500	45058	33.68	231500	232500	230000	301500	162500	232000	231293.28	38.09	4182	-641	238000	235000	233000	230000	228000	234000	229000	4910	69500	5000	180960	500	1	94285094	218270	8.80	0.57	12	0.05	26301.00	406916.00	250000	20230717	-7.40	191500	20221004	20.89	250000	-7.40	20230717	197500	17.22	20230103	250000	-7.40	20230717	192000	20.57	20221017	0.12	Y	012330	5000	4909 억	35913118	N	N	8117	N	N
127	20231006	100232	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	-1000	5	-0.43	7212270000	31204	23.32	231500	232000	230000	301500	162500	232000	231132.59	38.09	4182	-55	238000	235000	233000	230000	228000	234000	229000	4910	69500	5000	180960	500	1	94285094	217799	8.78	0.57	12	0.03	26301.00	406916.00	250000	20230717	-7.60	191500	20221004	20.63	250000	-7.60	20230717	197500	16.96	20230103	250000	-7.60	20230717	192000	20.31	20221017	0.12	Y	012330	5000	4909 억	35913118	N	N	8117	N	N
128	20231006	090229	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-2000	5	-0.86	631670500	2731	2.04	231500	231500	230000	301500	162500	232000	231293.83	38.09	4182	-626	238000	235000	233000	230000	228000	234000	229000	4910	69500	5000	180960	500	1	94285094	216856	8.74	0.57	12	0.00	26301.00	406916.00	250000	20230717	-8.00	191500	20221004	20.10	250000	-8.00	20230717	197500	16.46	20230103	250000	-8.00	20230717	192000	19.79	20221017	0.12	Y	012330	5000	4909 억	35913118	N	N	8117	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History