KissMeData/012330/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

86 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	20231130	160309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-1500	5	-0.65	54886998000	239409	233.22	227500	232000	226500	299500	161500	230500	229260.37	38.63	0	-1988	235166	232832	231166	228832	227166	232000	228000	4910	69000	5000	179790	500	1	93655094	214470	8.71	0.56	12	0.26	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.11	N	012330	5000	4909 억	36180853	N	N	109	N	N
3	20231130	150310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	0	3	0.00	22024415000	96042	93.56	227500	231500	226500	299500	161500	230500	229320.60	38.63	0	-2373	235166	232832	231166	228832	227166	232000	228000	4910	69000	5000	179790	500	1	93655094	215875	8.76	0.57	12	0.10	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.11	N	012330	5000	4909 억	36180853	N	N	1014	N	N
4	20231130	140308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-1000	5	-0.43	18224781500	79539	77.48	227500	231500	226500	299500	161500	230500	229130.05	38.63	0	-4089	235166	232832	231166	228832	227166	232000	228000	4910	69000	5000	179790	500	1	93655094	214938	8.73	0.56	12	0.08	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.11	N	012330	5000	4909 억	36180853	N	N	1014	N	N
5	20231130	130308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	0	3	0.00	16138230000	70456	68.63	227500	231500	226500	299500	161500	230500	229053.92	38.63	0	-4328	235166	232832	231166	228832	227166	232000	228000	4910	69000	5000	179790	500	1	93655094	215875	8.76	0.57	12	0.08	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.11	N	012330	5000	4909 억	36180853	N	N	1014	N	N
6	20231130	120313	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	500	2	0.22	14261844000	62303	60.69	227500	231500	226500	299500	161500	230500	228910.90	38.63	0	-4592	235166	232832	231166	228832	227166	232000	228000	4910	69000	5000	179790	500	1	93655094	216343	8.78	0.57	12	0.07	26301.00	406916.00	250000	20230717	-7.60	197500	20230103	16.96	250000	-7.60	20230717	197500	16.96	20230103	250000	-7.60	20230717	197500	16.96	20230103	0.11	N	012330	5000	4909 억	36180853	N	N	1014	N	N
7	20231130	110310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	0	3	0.00	11828988000	51754	50.42	227500	230500	226500	299500	161500	230500	228561.62	38.63	0	-5008	235166	232832	231166	228832	227166	232000	228000	4910	69000	5000	179790	500	1	93655094	215875	8.76	0.57	12	0.06	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.11	N	012330	5000	4909 억	36180853	N	N	1014	N	N
8	20231130	100307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	-2000	5	-0.87	7801231000	34224	33.34	227500	230500	226500	299500	161500	230500	227945.83	38.63	0	-8348	235166	232832	231166	228832	227166	232000	228000	4910	69000	5000	179790	500	1	93655094	214002	8.69	0.56	12	0.04	26301.00	406916.00	250000	20230717	-8.60	197500	20230103	15.70	250000	-8.60	20230717	197500	15.70	20230103	250000	-8.60	20230717	197500	15.70	20230103	0.11	N	012330	5000	4909 억	36180853	N	N	1014	N	N
9	20231130	090309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-1500	5	-0.65	1192828500	5229	5.09	227500	230500	227500	299500	161500	230500	228115.62	38.63	0	-1905	235166	232832	231166	228832	227166	232000	228000	4910	69000	5000	179790	500	1	93655094	214470	8.71	0.56	12	0.01	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.11	N	012330	5000	4909 억	36180853	N	N	1014	N	N
10	20231129	160308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	-3000	5	-1.28	23727842500	102583	99.66	231500	233500	229500	303500	163500	233500	231303.90	38.63	0	1657	236166	234832	232666	231332	229166	233750	230250	4910	70000	5000	182130	500	1	93655094	215875	8.76	0.57	12	0.11	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.11	N	012330	5000	4909 억	36176223	N	N	1014	N	N
11	20231129	150309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	-3000	5	-1.28	19828922000	85672	83.23	231500	233500	229500	303500	163500	233500	231451.58	38.63	0	-4247	236166	234832	232666	231332	229166	233750	230250	4910	70000	5000	182130	500	1	93655094	215875	8.76	0.57	12	0.09	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.11	N	012330	5000	4909 억	36176223	N	N	20	N	N
12	20231129	140308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	-2000	5	-0.86	15890695500	68623	66.67	231500	233500	229500	303500	163500	233500	231565.12	38.63	0	-5397	236166	234832	232666	231332	229166	233750	230250	4910	70000	5000	182130	500	1	93655094	216812	8.80	0.57	12	0.07	26301.00	406916.00	250000	20230717	-7.40	197500	20230103	17.22	250000	-7.40	20230717	197500	17.22	20230103	250000	-7.40	20230717	197500	17.22	20230103	0.11	N	012330	5000	4909 억	36176223	N	N	20	N	N
13	20231129	130311	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	-1000	5	-0.43	13916813000	60105	58.39	231500	233500	229500	303500	163500	233500	231541.65	38.63	0	-4359	236166	234832	232666	231332	229166	233750	230250	4910	70000	5000	182130	500	1	93655094	217748	8.84	0.57	12	0.06	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	197500	17.72	20230103	0.11	N	012330	5000	4909 억	36176223	N	N	20	N	N
14	20231129	120309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	-1000	5	-0.43	12548079000	54218	52.67	231500	233500	229500	303500	163500	233500	231437.47	38.63	0	-4473	236166	234832	232666	231332	229166	233750	230250	4910	70000	5000	182130	500	1	93655094	217748	8.84	0.57	12	0.06	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	197500	17.72	20230103	0.11	N	012330	5000	4909 억	36176223	N	N	20	N	N
15	20231129	110308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	-2000	5	-0.86	10499847000	45403	44.11	231500	233500	229500	303500	163500	233500	231258.83	38.63	0	-3831	236166	234832	232666	231332	229166	233750	230250	4910	70000	5000	182130	500	1	93655094	216812	8.80	0.57	12	0.05	26301.00	406916.00	250000	20230717	-7.40	197500	20230103	17.22	250000	-7.40	20230717	197500	17.22	20230103	250000	-7.40	20230717	197500	17.22	20230103	0.11	N	012330	5000	4909 억	36176223	N	N	20	N	N
16	20231129	100307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	-2000	5	-0.86	7336380500	31776	30.87	231500	233500	229500	303500	163500	233500	230877.95	38.63	0	-4150	236166	234832	232666	231332	229166	233750	230250	4910	70000	5000	182130	500	1	93655094	216812	8.80	0.57	12	0.03	26301.00	406916.00	250000	20230717	-7.40	197500	20230103	17.22	250000	-7.40	20230717	197500	17.22	20230103	250000	-7.40	20230717	197500	17.22	20230103	0.11	N	012330	5000	4909 억	36176223	N	N	20	N	N
17	20231129	090307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	-1000	5	-0.43	756044000	3262	3.17	231500	233500	231500	303500	163500	233500	231772.62	38.63	0	-545	236166	234832	232666	231332	229166	233750	230250	4910	70000	5000	182130	500	1	93655094	217748	8.84	0.57	12	0.00	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	197500	17.72	20230103	0.11	N	012330	5000	4909 억	36176223	N	N	20	N	N
18	20231128	160308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233500	1500	2	0.65	23931470000	102860	178.55	234000	234000	230500	301500	162500	232000	232660.59	38.63	0	4689	235333	233666	231833	230166	228333	232750	229250	4910	69500	5000	180960	500	1	93655094	218685	8.88	0.57	12	0.11	26301.00	406916.00	250000	20230717	-6.60	197500	20230103	18.23	250000	-6.60	20230717	197500	18.23	20230103	250000	-6.60	20230717	197500	18.23	20230103	0.10	N	012330	5000	4909 억	36182869	N	N	20	N	N
19	20231128	150251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233000	1000	2	0.43	17864501500	76855	133.41	234000	234000	230500	301500	162500	232000	232444.23	38.63	0	2405	235333	233666	231833	230166	228333	232750	229250	4910	69500	5000	180960	500	1	93655094	218216	8.86	0.57	12	0.08	26301.00	406916.00	250000	20230717	-6.80	197500	20230103	17.97	250000	-6.80	20230717	197500	17.97	20230103	250000	-6.80	20230717	197500	17.97	20230103	0.10	N	012330	5000	4909 억	36182869	N	N	69	N	N
20	20231128	140306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	500	2	0.22	15313232000	65887	114.37	234000	234000	230500	301500	162500	232000	232416.59	38.63	0	1865	235333	233666	231833	230166	228333	232750	229250	4910	69500	5000	180960	500	1	93655094	217748	8.84	0.57	12	0.07	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	197500	17.72	20230103	0.10	N	012330	5000	4909 억	36182869	N	N	69	N	N
21	20231128	130307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	500	2	0.22	12828092000	55211	95.84	234000	234000	230500	301500	162500	232000	232346.67	38.63	0	274	235333	233666	231833	230166	228333	232750	229250	4910	69500	5000	180960	500	1	93655094	217748	8.84	0.57	12	0.06	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	197500	17.72	20230103	0.10	N	012330	5000	4909 억	36182869	N	N	69	N	N
22	20231128	120306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	500	2	0.22	11054641500	47595	82.62	234000	234000	230500	301500	162500	232000	232264.77	38.63	0	465	235333	233666	231833	230166	228333	232750	229250	4910	69500	5000	180960	500	1	93655094	217748	8.84	0.57	12	0.05	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	197500	17.72	20230103	0.10	N	012330	5000	4909 억	36182869	N	N	69	N	N
23	20231128	110307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	500	2	0.22	7830776500	33753	58.59	234000	234000	230500	301500	162500	232000	232002.38	38.63	0	-1698	235333	233666	231833	230166	228333	232750	229250	4910	69500	5000	180960	500	1	93655094	217748	8.84	0.57	12	0.04	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	197500	17.72	20230103	0.10	N	012330	5000	4909 억	36182869	N	N	69	N	N
24	20231128	100307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	-1000	5	-0.43	5118647000	22032	38.24	234000	234000	230500	301500	162500	232000	232327.84	38.63	0	-2685	235333	233666	231833	230166	228333	232750	229250	4910	69500	5000	180960	500	1	93655094	216343	8.78	0.57	12	0.02	26301.00	406916.00	250000	20230717	-7.60	197500	20230103	16.96	250000	-7.60	20230717	197500	16.96	20230103	250000	-7.60	20230717	197500	16.96	20230103	0.10	N	012330	5000	4909 억	36182869	N	N	69	N	N
25	20231128	090305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	0	3	0.00	1019303500	4362	7.57	234000	234000	231500	301500	162500	232000	233678.01	38.63	0	632	235333	233666	231833	230166	228333	232750	229250	4910	69500	5000	180960	500	1	93655094	217280	8.82	0.57	12	0.00	26301.00	406916.00	250000	20230717	-7.20	197500	20230103	17.47	250000	-7.20	20230717	197500	17.47	20230103	250000	-7.20	20230717	197500	17.47	20230103	0.10	N	012330	5000	4909 억	36182869	N	N	69	N	N
26	20231127	160307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	-500	5	-0.22	12159238000	52466	130.08	233500	233500	230000	302000	163000	232500	231754.60	38.64	8217	-3558	235833	234166	232333	230666	228833	235000	231500	4910	69500	5000	181350	500	1	93655094	217280	8.82	0.57	12	0.06	26301.00	406916.00	250000	20230717	-7.20	197500	20230103	17.47	250000	-7.20	20230717	197500	17.47	20230103	250000	-7.20	20230717	197500	17.47	20230103	0.11	N	012330	5000	4909 억	36186947	N	N	69	N	N
27	20231127	150306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	-1000	5	-0.43	8580171500	37032	91.81	233500	233500	230000	302000	163000	232500	231696.14	38.64	8217	-3105	235833	234166	232333	230666	228833	235000	231500	4910	69500	5000	181350	500	1	93655094	216812	8.80	0.57	12	0.04	26301.00	406916.00	250000	20230717	-7.40	197500	20230103	17.22	250000	-7.40	20230717	197500	17.22	20230103	250000	-7.40	20230717	197500	17.22	20230103	0.11	N	012330	5000	4909 억	36186947	N	N	140	N	N
28	20231127	140307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	-1500	5	-0.65	7154034000	30854	76.49	233500	233500	230500	302000	163000	232500	231867.31	38.64	8217	-2992	235833	234166	232333	230666	228833	235000	231500	4910	69500	5000	181350	500	1	93655094	216343	8.78	0.57	12	0.03	26301.00	406916.00	250000	20230717	-7.60	197500	20230103	16.96	250000	-7.60	20230717	197500	16.96	20230103	250000	-7.60	20230717	197500	16.96	20230103	0.11	N	012330	5000	4909 억	36186947	N	N	140	N	N
29	20231127	130307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231000	-1500	5	-0.65	5687327000	24507	60.76	233500	233500	230500	302000	163000	232500	232069.49	38.64	8217	-3187	235833	234166	232333	230666	228833	235000	231500	4910	69500	5000	181350	500	1	93655094	216343	8.78	0.57	12	0.03	26301.00	406916.00	250000	20230717	-7.60	197500	20230103	16.96	250000	-7.60	20230717	197500	16.96	20230103	250000	-7.60	20230717	197500	16.96	20230103	0.11	N	012330	5000	4909 억	36186947	N	N	140	N	N
30	20231127	120307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	-1000	5	-0.43	4654787000	20037	49.68	233500	233500	231500	302000	163000	232500	232309.58	38.64	8217	-1800	235833	234166	232333	230666	228833	235000	231500	4910	69500	5000	181350	500	1	93655094	216812	8.80	0.57	12	0.02	26301.00	406916.00	250000	20230717	-7.40	197500	20230103	17.22	250000	-7.40	20230717	197500	17.22	20230103	250000	-7.40	20230717	197500	17.22	20230103	0.11	N	012330	5000	4909 억	36186947	N	N	140	N	N
31	20231127	110303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	-500	5	-0.22	3793355000	16321	40.46	233500	233500	231500	302000	163000	232500	232421.73	38.64	8217	-2218	235833	234166	232333	230666	228833	235000	231500	4910	69500	5000	181350	500	1	93655094	217280	8.82	0.57	12	0.02	26301.00	406916.00	250000	20230717	-7.20	197500	20230103	17.47	250000	-7.20	20230717	197500	17.47	20230103	250000	-7.20	20230717	197500	17.47	20230103	0.11	N	012330	5000	4909 억	36186947	N	N	140	N	N
32	20231127	100302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	-500	5	-0.22	2388030000	10271	25.46	233500	233500	231500	302000	163000	232500	232502.19	38.64	8217	-747	235833	234166	232333	230666	228833	235000	231500	4910	69500	5000	181350	500	1	93655094	217280	8.82	0.57	12	0.01	26301.00	406916.00	250000	20230717	-7.20	197500	20230103	17.47	250000	-7.20	20230717	197500	17.47	20230103	250000	-7.20	20230717	197500	17.47	20230103	0.11	N	012330	5000	4909 억	36186947	N	N	140	N	N
33	20231127	090303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	0	3	0.00	414710000	1780	4.41	233500	233500	232000	302000	163000	232500	232983.15	38.64	8217	-300	235833	234166	232333	230666	228833	235000	231500	4910	69500	5000	181350	500	1	93655094	217748	8.84	0.57	12	0.00	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	197500	17.72	20230103	0.11	N	012330	5000	4909 억	36186947	N	N	140	N	N
34	20231124	160259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	-500	5	-0.21	9341983500	40245	46.89	232000	234000	230500	302500	163500	233000	232127.68	38.62	-198	3940	237333	235166	232333	230166	227333	236250	231250	4910	69500	5000	181740	500	1	93655094	217748	8.84	0.57	12	0.04	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	197500	17.72	20230103	0.10	N	012330	5000	4909 억	36173451	N	N	140	N	N
35	20231124	150305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	-1000	5	-0.43	6095385000	26277	30.62	232000	234000	230500	302500	163500	233000	231966.55	38.62	-198	6235	237333	235166	232333	230166	227333	236250	231250	4910	69500	5000	181740	500	1	93655094	217280	8.82	0.57	12	0.03	26301.00	406916.00	250000	20230717	-7.20	197500	20230103	17.47	250000	-7.20	20230717	197500	17.47	20230103	250000	-7.20	20230717	197500	17.47	20230103	0.10	N	012330	5000	4909 억	36173451	N	N	590	N	N
36	20231124	140305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	-1000	5	-0.43	4548760500	19612	22.85	232000	234000	230500	302500	163500	233000	231937.61	38.62	-198	5638	237333	235166	232333	230166	227333	236250	231250	4910	69500	5000	181740	500	1	93655094	217280	8.82	0.57	12	0.02	26301.00	406916.00	250000	20230717	-7.20	197500	20230103	17.47	250000	-7.20	20230717	197500	17.47	20230103	250000	-7.20	20230717	197500	17.47	20230103	0.10	N	012330	5000	4909 억	36173451	N	N	590	N	N
37	20231124	130304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	-1000	5	-0.43	3442962500	14838	17.29	232000	234000	230500	302500	163500	233000	232036.83	38.62	-198	2825	237333	235166	232333	230166	227333	236250	231250	4910	69500	5000	181740	500	1	93655094	217280	8.82	0.57	12	0.02	26301.00	406916.00	250000	20230717	-7.20	197500	20230103	17.47	250000	-7.20	20230717	197500	17.47	20230103	250000	-7.20	20230717	197500	17.47	20230103	0.10	N	012330	5000	4909 억	36173451	N	N	590	N	N
38	20231124	120307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	-1000	5	-0.43	2925856000	12607	14.69	232000	234000	230500	302500	163500	233000	232081.86	38.62	-198	2218	237333	235166	232333	230166	227333	236250	231250	4910	69500	5000	181740	500	1	93655094	217280	8.82	0.57	12	0.01	26301.00	406916.00	250000	20230717	-7.20	197500	20230103	17.47	250000	-7.20	20230717	197500	17.47	20230103	250000	-7.20	20230717	197500	17.47	20230103	0.10	N	012330	5000	4909 억	36173451	N	N	590	N	N
39	20231124	110304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	-1500	5	-0.64	2371967500	10219	11.91	232000	234000	230500	302500	163500	233000	232113.47	38.62	-198	1409	237333	235166	232333	230166	227333	236250	231250	4910	69500	5000	181740	500	1	93655094	216812	8.80	0.57	12	0.01	26301.00	406916.00	250000	20230717	-7.40	197500	20230103	17.22	250000	-7.40	20230717	197500	17.22	20230103	250000	-7.40	20230717	197500	17.22	20230103	0.10	N	012330	5000	4909 억	36173451	N	N	590	N	N
40	20231124	100302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	-500	5	-0.21	1484093500	6393	7.45	232000	234000	230500	302500	163500	233000	232143.52	38.62	-198	831	237333	235166	232333	230166	227333	236250	231250	4910	69500	5000	181740	500	1	93655094	217748	8.84	0.57	12	0.01	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	197500	17.72	20230103	0.10	N	012330	5000	4909 억	36173451	N	N	590	N	N
41	20231124	090303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	-1000	5	-0.43	377350000	1631	1.90	232000	232000	230500	302500	163500	233000	231361.13	38.62	-198	103	237333	235166	232333	230166	227333	236250	231250	4910	69500	5000	181740	500	1	93655094	217280	8.82	0.57	12	0.00	26301.00	406916.00	250000	20230717	-7.20	197500	20230103	17.47	250000	-7.20	20230717	197500	17.47	20230103	250000	-7.20	20230717	197500	17.47	20230103	0.10	N	012330	5000	4909 억	36173451	N	N	590	N	N
42	20231123	160300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233000	3500	2	1.53	19984524500	85780	106.24	229500	234500	229500	298000	161000	229500	232974.15	38.60	0	31559	233166	231332	229166	227332	225166	232250	228250	4910	68500	5000	179010	500	1	93655094	218216	8.86	0.57	12	0.09	26301.00	406916.00	250000	20230717	-6.80	197500	20230103	17.97	250000	-6.80	20230717	197500	17.97	20230103	250000	-6.80	20230717	197500	17.97	20230103	0.11	N	012330	5000	4909 억	36154235	N	N	590	N	N
43	20231123	150309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	4500	2	1.96	15508101500	66598	82.48	229500	234500	229500	298000	161000	229500	232861.37	38.60	0	26564	233166	231332	229166	227332	225166	232250	228250	4910	68500	5000	179010	500	1	93655094	219153	8.90	0.58	12	0.07	26301.00	406916.00	250000	20230717	-6.40	197500	20230103	18.48	250000	-6.40	20230717	197500	18.48	20230103	250000	-6.40	20230717	197500	18.48	20230103	0.11	N	012330	5000	4909 억	36154235	N	N	140	N	N
44	20231123	140305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	3000	2	1.31	12627089500	54245	67.18	229500	234500	229500	298000	161000	229500	232778.86	38.60	0	22851	233166	231332	229166	227332	225166	232250	228250	4910	68500	5000	179010	500	1	93655094	217748	8.84	0.57	12	0.06	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	197500	17.72	20230103	0.11	N	012330	5000	4909 억	36154235	N	N	140	N	N
45	20231123	130307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	3000	2	1.31	11101320000	47691	59.06	229500	234500	229500	298000	161000	229500	232776.00	38.60	0	21105	233166	231332	229166	227332	225166	232250	228250	4910	68500	5000	179010	500	1	93655094	217748	8.84	0.57	12	0.05	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	197500	17.72	20230103	0.11	N	012330	5000	4909 억	36154235	N	N	140	N	N
46	20231123	120303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	3000	2	1.31	9428653000	40507	50.17	229500	234500	229500	298000	161000	229500	232766.02	38.60	0	18846	233166	231332	229166	227332	225166	232250	228250	4910	68500	5000	179010	500	1	93655094	217748	8.84	0.57	12	0.04	26301.00	406916.00	250000	20230717	-7.00	197500	20230103	17.72	250000	-7.00	20230717	197500	17.72	20230103	250000	-7.00	20230717	197500	17.72	20230103	0.11	N	012330	5000	4909 억	36154235	N	N	140	N	N
47	20231123	110307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	5000	2	2.18	7604154500	32694	40.49	229500	234500	229500	298000	161000	229500	232585.63	38.60	0	15594	233166	231332	229166	227332	225166	232250	228250	4910	68500	5000	179010	500	1	93655094	219621	8.92	0.58	12	0.03	26301.00	406916.00	250000	20230717	-6.20	197500	20230103	18.73	250000	-6.20	20230717	197500	18.73	20230103	250000	-6.20	20230717	197500	18.73	20230103	0.11	N	012330	5000	4909 억	36154235	N	N	140	N	N
48	20231123	100304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234000	4500	2	1.96	4881425000	21063	26.09	229500	234000	229500	298000	161000	229500	231753.55	38.60	0	10064	233166	231332	229166	227332	225166	232250	228250	4910	68500	5000	179010	500	1	93655094	219153	8.90	0.58	12	0.02	26301.00	406916.00	250000	20230717	-6.40	197500	20230103	18.48	250000	-6.40	20230717	197500	18.48	20230103	250000	-6.40	20230717	197500	18.48	20230103	0.11	N	012330	5000	4909 억	36154235	N	N	140	N	N
49	20231123	090301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	2000	2	0.87	670911000	2913	3.61	229500	231500	229500	298000	161000	229500	230316.17	38.60	0	1781	233166	231332	229166	227332	225166	232250	228250	4910	68500	5000	179010	500	1	93655094	216812	8.80	0.57	12	0.00	26301.00	406916.00	250000	20230717	-7.40	197500	20230103	17.22	250000	-7.40	20230717	197500	17.22	20230103	250000	-7.40	20230717	197500	17.22	20230103	0.11	N	012330	5000	4909 억	36154235	N	N	140	N	N
50	20231122	160256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-2000	5	-0.86	15063658000	65714	63.73	227500	231000	227000	300500	162500	231500	229230.24	38.60	0	565	235500	233500	230000	228000	224500	234500	229000	4910	69000	5000	180570	500	1	93655094	214938	8.73	0.56	12	0.07	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.11	N	012330	5000	4909 억	36153786	N	N	140	N	N
51	20231122	150300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-1500	5	-0.65	13018668500	56806	55.09	227500	231000	227000	300500	162500	231500	229177.50	38.60	0	-674	235500	233500	230000	228000	224500	234500	229000	4910	69000	5000	180570	500	1	93655094	215407	8.74	0.57	12	0.06	26301.00	406916.00	250000	20230717	-8.00	197500	20230103	16.46	250000	-8.00	20230717	197500	16.46	20230103	250000	-8.00	20230717	197500	16.46	20230103	0.11	N	012330	5000	4909 억	36153786	N	N	121	N	N
52	20231122	140255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-2000	5	-0.86	10675205500	46616	45.21	227500	230000	227000	300500	162500	231500	229002.77	38.60	0	815	235500	233500	230000	228000	224500	234500	229000	4910	69000	5000	180570	500	1	93655094	214938	8.73	0.56	12	0.05	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.11	N	012330	5000	4909 억	36153786	N	N	121	N	N
53	20231122	130307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-2000	5	-0.86	8786897500	38390	37.23	227500	230000	227000	300500	162500	231500	228884.72	38.60	0	-325	235500	233500	230000	228000	224500	234500	229000	4910	69000	5000	180570	500	1	93655094	214938	8.73	0.56	12	0.04	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.11	N	012330	5000	4909 억	36153786	N	N	121	N	N
54	20231122	120307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-2000	5	-0.86	7183813000	31403	30.46	227500	230000	227000	300500	162500	231500	228761.56	38.60	0	1035	235500	233500	230000	228000	224500	234500	229000	4910	69000	5000	180570	500	1	93655094	214938	8.73	0.56	12	0.03	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.11	N	012330	5000	4909 억	36153786	N	N	121	N	N
55	20231122	110315	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-2500	5	-1.08	5796360500	25347	24.58	227500	230000	227000	300500	162500	231500	228679.78	38.60	0	1111	235500	233500	230000	228000	224500	234500	229000	4910	69000	5000	180570	500	1	93655094	214470	8.71	0.56	12	0.03	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.11	N	012330	5000	4909 억	36153786	N	N	121	N	N
56	20231122	100309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-2500	5	-1.08	4363222500	19090	18.51	227500	229500	227000	300500	162500	231500	228559.86	38.60	0	1253	235500	233500	230000	228000	224500	234500	229000	4910	69000	5000	180570	500	1	93655094	214470	8.71	0.56	12	0.02	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.11	N	012330	5000	4909 억	36153786	N	N	121	N	N
57	20231122	090257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	-3500	5	-1.51	756364000	3322	3.22	227500	228500	227000	300500	162500	231500	227677.57	38.60	0	-996	235500	233500	230000	228000	224500	234500	229000	4910	69000	5000	180570	500	1	93655094	213534	8.67	0.56	12	0.00	26301.00	406916.00	250000	20230717	-8.80	197500	20230103	15.44	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	197500	15.44	20230103	0.11	N	012330	5000	4909 억	36153786	N	N	121	N	N
58	20231121	160259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	231500	6000	2	2.66	23721235000	103041	64.01	228000	232000	226500	293000	158000	225500	230211.54	38.54	0	48258	231166	228332	225666	222832	220166	227000	221500	4910	67500	5000	175890	500	1	93655094	216812	8.80	0.57	12	0.11	26301.00	406916.00	250000	20230717	-7.40	197500	20230103	17.22	250000	-7.40	20230717	197500	17.22	20230103	250000	-7.40	20230717	197500	17.22	20230103	0.11	N	012330	5000	4909 억	36093716	N	N	121	N	N
59	20231121	150259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232000	6500	2	2.88	19094571500	83062	51.60	228000	232000	226500	293000	158000	225500	229883.36	38.54	0	42623	231166	228332	225666	222832	220166	227000	221500	4910	67500	5000	175890	500	1	93655094	217280	8.82	0.57	12	0.09	26301.00	406916.00	250000	20230717	-7.20	197500	20230103	17.47	250000	-7.20	20230717	197500	17.47	20230103	250000	-7.20	20230717	197500	17.47	20230103	0.11	N	012330	5000	4909 억	36093716	N	N	113	N	N
60	20231121	140255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	5000	2	2.22	14663840000	63902	39.70	228000	231000	226500	293000	158000	225500	229473.88	38.54	0	33249	231166	228332	225666	222832	220166	227000	221500	4910	67500	5000	175890	500	1	93655094	215875	8.76	0.57	12	0.07	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.11	N	012330	5000	4909 억	36093716	N	N	113	N	N
61	20231121	130256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	4500	2	2.00	12328246000	53764	33.40	228000	231000	226500	293000	158000	225500	229302.99	38.54	0	28592	231166	228332	225666	222832	220166	227000	221500	4910	67500	5000	175890	500	1	93655094	215407	8.74	0.57	12	0.06	26301.00	406916.00	250000	20230717	-8.00	197500	20230103	16.46	250000	-8.00	20230717	197500	16.46	20230103	250000	-8.00	20230717	197500	16.46	20230103	0.11	N	012330	5000	4909 억	36093716	N	N	113	N	N
62	20231121	120255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	5000	2	2.22	11240435000	49043	30.47	228000	231000	226500	293000	158000	225500	229195.50	38.54	0	26796	231166	228332	225666	222832	220166	227000	221500	4910	67500	5000	175890	500	1	93655094	215875	8.76	0.57	12	0.05	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.11	N	012330	5000	4909 억	36093716	N	N	113	N	N
63	20231121	110254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	4000	2	1.77	9159603000	40011	24.86	228000	230500	226500	293000	158000	225500	228927.12	38.54	0	19541	231166	228332	225666	222832	220166	227000	221500	4910	67500	5000	175890	500	1	93655094	214938	8.73	0.56	12	0.04	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.11	N	012330	5000	4909 억	36093716	N	N	113	N	N
64	20231121	100250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	3500	2	1.55	5068849500	22197	13.79	228000	230000	226500	293000	158000	225500	228357.41	38.54	0	9554	231166	228332	225666	222832	220166	227000	221500	4910	67500	5000	175890	500	1	93655094	214470	8.71	0.56	12	0.02	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.11	N	012330	5000	4909 억	36093716	N	N	113	N	N
65	20231121	090252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	2500	2	1.11	1088998500	4780	2.97	228000	228500	226500	293000	158000	225500	227823.95	38.54	0	248	231166	228332	225666	222832	220166	227000	221500	4910	67500	5000	175890	500	1	93655094	213534	8.67	0.56	12	0.01	26301.00	406916.00	250000	20230717	-8.80	197500	20230103	15.44	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	197500	15.44	20230103	0.11	N	012330	5000	4909 억	36093716	N	N	113	N	N
66	20231120	160252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-4000	5	-1.74	36307158500	160853	209.05	226000	228500	223000	298000	161000	229500	225716.44	38.58	0	-39440	233833	231666	228833	226666	223833	230250	225250	4910	68500	5000	179010	500	1	93655094	211192	8.57	0.55	12	0.17	26301.00	406916.00	250000	20230717	-9.80	197500	20230103	14.18	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	197500	14.18	20230103	0.11	N	012330	5000	4909 억	36131959	N	N	113	N	N
67	20231120	150255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227000	-2500	5	-1.09	30281438000	134200	174.41	226000	228500	223000	298000	161000	229500	225644.10	38.58	0	-37250	233833	231666	228833	226666	223833	230250	225250	4910	68500	5000	179010	500	1	93655094	212597	8.63	0.56	12	0.14	26301.00	406916.00	250000	20230717	-9.20	197500	20230103	14.94	250000	-9.20	20230717	197500	14.94	20230103	250000	-9.20	20230717	197500	14.94	20230103	0.11	N	012330	5000	4909 억	36131959	N	N	525	N	N
68	20231120	140255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	-3000	5	-1.31	25603262000	113564	147.59	226000	228500	223000	298000	161000	229500	225452.27	38.58	0	-34958	233833	231666	228833	226666	223833	230250	225250	4910	68500	5000	179010	500	1	93655094	212129	8.61	0.56	12	0.12	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.11	N	012330	5000	4909 억	36131959	N	N	525	N	N
69	20231120	130253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226000	-3500	5	-1.53	20533119500	91140	118.45	226000	228500	223000	298000	161000	229500	225292.07	38.58	0	-33176	233833	231666	228833	226666	223833	230250	225250	4910	68500	5000	179010	500	1	93655094	211661	8.59	0.56	12	0.10	26301.00	406916.00	250000	20230717	-9.60	197500	20230103	14.43	250000	-9.60	20230717	197500	14.43	20230103	250000	-9.60	20230717	197500	14.43	20230103	0.11	N	012330	5000	4909 억	36131959	N	N	525	N	N
70	20231120	120252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-4000	5	-1.74	17866380000	79336	103.11	226000	228500	223000	298000	161000	229500	225198.90	38.58	0	-31740	233833	231666	228833	226666	223833	230250	225250	4910	68500	5000	179010	500	1	93655094	211192	8.57	0.55	12	0.08	26301.00	406916.00	250000	20230717	-9.80	197500	20230103	14.18	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	197500	14.18	20230103	0.11	N	012330	5000	4909 억	36131959	N	N	525	N	N
71	20231120	110252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	-5000	5	-2.18	14406531500	63987	83.16	226000	228500	223000	298000	161000	229500	225147.79	38.58	0	-29995	233833	231666	228833	226666	223833	230250	225250	4910	68500	5000	179010	500	1	93655094	210256	8.54	0.55	12	0.07	26301.00	406916.00	250000	20230717	-10.20	197500	20230103	13.67	250000	-10.20	20230717	197500	13.67	20230103	250000	-10.20	20230717	197500	13.67	20230103	0.11	N	012330	5000	4909 억	36131959	N	N	525	N	N
72	20231120	100252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	-4000	5	-1.74	9150835000	40622	52.79	226000	228500	223000	298000	161000	229500	225267.96	38.58	0	-17404	233833	231666	228833	226666	223833	230250	225250	4910	68500	5000	179010	500	1	93655094	211192	8.57	0.55	12	0.04	26301.00	406916.00	250000	20230717	-9.80	197500	20230103	14.18	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	197500	14.18	20230103	0.11	N	012330	5000	4909 억	36131959	N	N	525	N	N
73	20231120	090253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	-5500	5	-2.40	3863139000	17170	22.32	226000	228500	223000	298000	161000	229500	224993.54	38.58	0	-11641	233833	231666	228833	226666	223833	230250	225250	4910	68500	5000	179010	500	1	93655094	209787	8.52	0.55	12	0.02	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.11	N	012330	5000	4909 억	36131959	N	N	525	N	N
74	20231117	160258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-1000	5	-0.43	17600123500	76928	67.54	231000	231000	226000	299500	161500	230500	228786.36	38.59	3564	-6401	234833	232666	229833	227666	224833	233750	228750	4910	69000	5000	179790	500	1	93655094	214938	8.73	0.56	12	0.08	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.11	N	012330	5000	4909 억	36137290	N	N	525	N	N
75	20231117	150300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	-500	5	-0.22	13960913500	61073	53.62	231000	231000	226000	299500	161500	230500	228593.22	38.59	3564	-6942	234833	232666	229833	227666	224833	233750	228750	4910	69000	5000	179790	500	1	93655094	215407	8.74	0.57	12	0.07	26301.00	406916.00	250000	20230717	-8.00	197500	20230103	16.46	250000	-8.00	20230717	197500	16.46	20230103	250000	-8.00	20230717	197500	16.46	20230103	0.11	N	012330	5000	4909 억	36137290	N	N	353	N	N
76	20231117	140259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230500	0	3	0.00	11615826500	50852	44.65	231000	231000	226000	299500	161500	230500	228423.32	38.59	3564	-6536	234833	232666	229833	227666	224833	233750	228750	4910	69000	5000	179790	500	1	93655094	215875	8.76	0.57	12	0.05	26301.00	406916.00	250000	20230717	-7.80	197500	20230103	16.71	250000	-7.80	20230717	197500	16.71	20230103	250000	-7.80	20230717	197500	16.71	20230103	0.11	N	012330	5000	4909 억	36137290	N	N	353	N	N
77	20231117	130258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-1000	5	-0.43	10175959000	44590	39.15	231000	231000	226000	299500	161500	230500	228210.61	38.59	3564	-6195	234833	232666	229833	227666	224833	233750	228750	4910	69000	5000	179790	500	1	93655094	214938	8.73	0.56	12	0.05	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.11	N	012330	5000	4909 억	36137290	N	N	353	N	N
78	20231117	120259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	-1000	5	-0.43	9084831000	39836	34.97	231000	231000	226000	299500	161500	230500	228054.51	38.59	3564	-6151	234833	232666	229833	227666	224833	233750	228750	4910	69000	5000	179790	500	1	93655094	214938	8.73	0.56	12	0.04	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.11	N	012330	5000	4909 억	36137290	N	N	353	N	N
79	20231117	110259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-1500	5	-0.65	7570732000	33228	29.17	231000	231000	226000	299500	161500	230500	227840.26	38.59	3564	-6836	234833	232666	229833	227666	224833	233750	228750	4910	69000	5000	179790	500	1	93655094	214470	8.71	0.56	12	0.04	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.11	N	012330	5000	4909 억	36137290	N	N	353	N	N
80	20231117	100259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	-2500	5	-1.08	5195974000	22821	20.04	231000	231000	226000	299500	161500	230500	227681.29	38.59	3564	-5971	234833	232666	229833	227666	224833	233750	228750	4910	69000	5000	179790	500	1	93655094	213534	8.67	0.56	12	0.02	26301.00	406916.00	250000	20230717	-8.80	197500	20230103	15.44	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	197500	15.44	20230103	0.11	N	012330	5000	4909 억	36137290	N	N	353	N	N
81	20231117	090259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	-1500	5	-0.65	598691500	2603	2.29	231000	231000	228000	299500	161500	230500	229996.51	38.59	3564	-436	234833	232666	229833	227666	224833	233750	228750	4910	69000	5000	179790	500	1	93655094	214470	8.71	0.56	12	0.00	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.11	N	012330	5000	4909 억	36137290	N	N	353	N	N
82	20231116	160258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	2000	2	0.88	19163011000	83352	48.58	228000	232000	227000	296000	160000	228000	229904.70	38.28	0	16200	231333	229666	227833	226166	224333	230500	227000	4910	68000	5000	177840	500	1	94285094	216856	8.74	0.57	12	0.09	26301.00	406916.00	250000	20230717	-8.00	197500	20230103	16.46	250000	-8.00	20230717	197500	16.46	20230103	250000	-8.00	20230717	197500	16.46	20230103	0.11	N	012330	5000	4909 억	36092959	N	N	38	N	N
83	20231116	150258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	230000	2000	2	0.88	17782850000	77345	45.08	228000	232000	227000	296000	160000	228000	229916.04	38.28	0	14774	231333	229666	227833	226166	224333	230500	227000	4910	68000	5000	177840	500	1	94285094	216856	8.74	0.57	12	0.08	26301.00	406916.00	250000	20230717	-8.00	197500	20230103	16.46	250000	-8.00	20230717	197500	16.46	20230103	250000	-8.00	20230717	197500	16.46	20230103	0.11	N	012330	5000	4909 억	36092959	N	N	38	N	N
84	20231116	140254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	1500	2	0.66	15467688000	67272	39.21	228000	232000	227000	296000	160000	228000	229927.66	38.28	0	11566	231333	229666	227833	226166	224333	230500	227000	4910	68000	5000	177840	500	1	94285094	216384	8.73	0.56	12	0.07	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.11	N	012330	5000	4909 억	36092959	N	N	38	N	N
85	20231116	130258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	1500	2	0.66	13747435500	59787	34.85	228000	232000	227000	296000	160000	228000	229940.31	38.28	0	9234	231333	229666	227833	226166	224333	230500	227000	4910	68000	5000	177840	500	1	94285094	216384	8.73	0.56	12	0.06	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.11	N	012330	5000	4909 억	36092959	N	N	38	N	N
86	20231116	120259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229500	1500	2	0.66	11662852500	50684	29.54	228000	232000	227000	296000	160000	228000	230109.28	38.28	0	8136	231333	229666	227833	226166	224333	230500	227000	4910	68000	5000	177840	500	1	94285094	216384	8.73	0.56	12	0.05	26301.00	406916.00	250000	20230717	-8.20	197500	20230103	16.20	250000	-8.20	20230717	197500	16.20	20230103	250000	-8.20	20230717	197500	16.20	20230103	0.11	N	012330	5000	4909 억	36092959	N	N	38	N	N
87	20231116	110256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	1000	2	0.44	9711525500	42161	24.57	228000	232000	227000	296000	160000	228000	230343.98	38.28	0	6236	231333	229666	227833	226166	224333	230500	227000	4910	68000	5000	177840	500	1	94285094	215913	8.71	0.56	12	0.04	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.11	N	012330	5000	4909 억	36092959	N	N	38	N	N
88	20231116	100255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	1000	2	0.44	672358500	2946	1.72	228000	229000	227000	296000	160000	228000	228227.83	38.28	0	358	231333	229666	227833	226166	224333	230500	227000	4910	68000	5000	177840	500	1	94285094	215913	8.71	0.56	12	0.00	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.11	N	012330	5000	4909 억	36092959	N	N	38	N	N
89	20231116	090254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	0	3	0.00	0	0	0.00	0	0	0	296000	160000	228000	0.00	38.28	0	0	231333	229666	227833	226166	224333	230500	227000	4910	68000	5000	177840	500	1	94285094	214970	8.67	0.56	12	0.00	26301.00	406916.00	250000	20230717	-8.80	197500	20230103	15.44	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	197500	15.44	20230103	0.11	N	012330	5000	4909 억	36092959	N	N	38	N	N
90	20231115	160244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	5500	2	2.47	39058824000	171393	188.53	227500	229500	226000	289000	156000	222500	227890.39	38.29	0	24972	225166	223832	223166	221832	221166	223500	221500	4910	66500	5000	173550	500	1	94285094	214970	8.67	0.56	12	0.18	26301.00	406916.00	250000	20230717	-8.80	197500	20230103	15.44	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	197500	15.44	20230103	0.11	N	012330	5000	4909 억	36102070	N	N	38	N	N
91	20231115	150259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	5000	2	2.25	32563531000	142885	157.17	227500	229500	226000	289000	156000	222500	227900.28	38.29	0	16598	225166	223832	223166	221832	221166	223500	221500	4910	66500	5000	173550	500	1	94285094	214499	8.65	0.56	12	0.15	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	197500	15.19	20230103	0.11	N	012330	5000	4909 억	36102070	N	N	2967	N	N
92	20231115	140302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	5000	2	2.25	25771898000	112992	124.29	227500	229500	226000	289000	156000	222500	228086.04	38.29	0	12490	225166	223832	223166	221832	221166	223500	221500	4910	66500	5000	173550	500	1	94285094	214499	8.65	0.56	12	0.12	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	197500	15.19	20230103	0.11	N	012330	5000	4909 억	36102070	N	N	2967	N	N
93	20231115	130301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	5000	2	2.25	22595429500	99048	108.95	227500	229500	226000	289000	156000	222500	228126.06	38.29	0	14544	225166	223832	223166	221832	221166	223500	221500	4910	66500	5000	173550	500	1	94285094	214499	8.65	0.56	12	0.11	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	197500	15.19	20230103	0.11	N	012330	5000	4909 억	36102070	N	N	2967	N	N
94	20231115	120302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	5500	2	2.47	20002894000	87667	96.43	227500	229500	226000	289000	156000	222500	228169.03	38.29	0	16842	225166	223832	223166	221832	221166	223500	221500	4910	66500	5000	173550	500	1	94285094	214970	8.67	0.56	12	0.09	26301.00	406916.00	250000	20230717	-8.80	197500	20230103	15.44	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	197500	15.44	20230103	0.11	N	012330	5000	4909 억	36102070	N	N	2967	N	N
95	20231115	110304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	229000	6500	2	2.92	17516339500	76780	84.46	227500	229500	226000	289000	156000	222500	228136.75	38.29	0	16234	225166	223832	223166	221832	221166	223500	221500	4910	66500	5000	173550	500	1	94285094	215913	8.71	0.56	12	0.08	26301.00	406916.00	250000	20230717	-8.40	197500	20230103	15.95	250000	-8.40	20230717	197500	15.95	20230103	250000	-8.40	20230717	197500	15.95	20230103	0.11	N	012330	5000	4909 억	36102070	N	N	2967	N	N
96	20231115	100300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228500	6000	2	2.70	11233777000	49307	54.24	227500	229000	226000	289000	156000	222500	227833.31	38.29	0	7842	225166	223832	223166	221832	221166	223500	221500	4910	66500	5000	173550	500	1	94285094	215441	8.69	0.56	12	0.05	26301.00	406916.00	250000	20230717	-8.60	197500	20230103	15.70	250000	-8.60	20230717	197500	15.70	20230103	250000	-8.60	20230717	197500	15.70	20230103	0.11	N	012330	5000	4909 억	36102070	N	N	2967	N	N
97	20231115	090258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	227500	5000	2	2.25	2517450000	11065	12.17	227500	229000	226000	289000	156000	222500	227514.69	38.29	0	1223	225166	223832	223166	221832	221166	223500	221500	4910	66500	5000	173550	500	1	94285094	214499	8.65	0.56	12	0.01	26301.00	406916.00	250000	20230717	-9.00	197500	20230103	15.19	250000	-9.00	20230717	197500	15.19	20230103	250000	-9.00	20230717	197500	15.19	20230103	0.11	N	012330	5000	4909 억	36102070	N	N	2967	N	N
98	20231114	160257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	1000	2	0.45	20263421500	90716	153.08	224000	224500	222500	287500	155500	221500	223372.28	38.31	-99	-4142	226166	223832	222166	219832	218166	223000	219000	4910	66000	5000	172770	500	1	94285094	209784	8.46	0.55	12	0.10	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.11	N	012330	5000	4909 억	36117158	N	N	2967	N	N
99	20231114	150256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	2500	2	1.13	15007579000	67147	113.31	224000	224500	222500	287500	155500	221500	223503.34	38.31	-99	-1234	226166	223832	222166	219832	218166	223000	219000	4910	66000	5000	172770	500	1	94285094	211199	8.52	0.55	12	0.07	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.11	N	012330	5000	4909 억	36117158	N	N	2552	N	N
100	20231114	140257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	2500	2	1.13	12400437500	55486	93.63	224000	224500	222500	287500	155500	221500	223487.68	38.31	-99	1093	226166	223832	222166	219832	218166	223000	219000	4910	66000	5000	172770	500	1	94285094	211199	8.52	0.55	12	0.06	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.11	N	012330	5000	4909 억	36117158	N	N	2552	N	N
101	20231114	130258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	2000	2	0.90	10340739500	46271	78.08	224000	224500	222500	287500	155500	221500	223482.08	38.31	-99	-968	226166	223832	222166	219832	218166	223000	219000	4910	66000	5000	172770	500	1	94285094	210727	8.50	0.55	12	0.05	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.11	N	012330	5000	4909 억	36117158	N	N	2552	N	N
102	20231114	120257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	2000	2	0.90	8615906500	38536	65.03	224000	224500	222500	287500	155500	221500	223580.72	38.31	-99	-1250	226166	223832	222166	219832	218166	223000	219000	4910	66000	5000	172770	500	1	94285094	210727	8.50	0.55	12	0.04	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.11	N	012330	5000	4909 억	36117158	N	N	2552	N	N
103	20231114	110300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	1500	2	0.68	7151104500	31977	53.96	224000	224500	222500	287500	155500	221500	223632.75	38.31	-99	-512	226166	223832	222166	219832	218166	223000	219000	4910	66000	5000	172770	500	1	94285094	210256	8.48	0.55	12	0.03	26301.00	406916.00	250000	20230717	-10.80	197500	20230103	12.91	250000	-10.80	20230717	197500	12.91	20230103	250000	-10.80	20230717	197500	12.91	20230103	0.11	N	012330	5000	4909 억	36117158	N	N	2552	N	N
104	20231114	100258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	2000	2	0.90	5204943500	23266	39.26	224000	224500	222500	287500	155500	221500	223714.58	38.31	-99	-71	226166	223832	222166	219832	218166	223000	219000	4910	66000	5000	172770	500	1	94285094	210727	8.50	0.55	12	0.02	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.11	N	012330	5000	4909 억	36117158	N	N	2552	N	N
105	20231114	090256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	2500	2	1.13	1484066500	6629	11.19	224000	224500	223000	287500	155500	221500	223874.87	38.31	-99	564	226166	223832	222166	219832	218166	223000	219000	4910	66000	5000	172770	500	1	94285094	211199	8.52	0.55	12	0.01	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.11	N	012330	5000	4909 억	36117158	N	N	2552	N	N
106	20231113	160255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	-1500	5	-0.67	13124924000	59168	114.43	224000	224500	220500	289500	156500	223000	221824.80	38.31	0	-887	226000	224500	222500	221000	219000	225250	221750	4910	66500	5000	173940	500	1	94285094	208841	8.42	0.54	12	0.06	26301.00	406916.00	250000	20230717	-11.40	197500	20230103	12.15	250000	-11.40	20230717	197500	12.15	20230103	250000	-11.40	20230717	197500	12.15	20230103	0.12	N	012330	5000	4909 억	36124251	N	N	2552	N	N
107	20231113	150254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	-1500	5	-0.67	11015254500	49645	96.02	224000	224500	220500	289500	156500	223000	221880.44	38.31	0	-1057	226000	224500	222500	221000	219000	225250	221750	4910	66500	5000	173940	500	1	94285094	208841	8.42	0.54	12	0.05	26301.00	406916.00	250000	20230717	-11.40	197500	20230103	12.15	250000	-11.40	20230717	197500	12.15	20230103	250000	-11.40	20230717	197500	12.15	20230103	0.12	N	012330	5000	4909 억	36124251	N	N	0	N	N
108	20231113	140253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	-1500	5	-0.67	8533064000	38449	74.36	224000	224500	220500	289500	156500	223000	221932.01	38.31	0	304	226000	224500	222500	221000	219000	225250	221750	4910	66500	5000	173940	500	1	94285094	208841	8.42	0.54	12	0.04	26301.00	406916.00	250000	20230717	-11.40	197500	20230103	12.15	250000	-11.40	20230717	197500	12.15	20230103	250000	-11.40	20230717	197500	12.15	20230103	0.12	N	012330	5000	4909 억	36124251	N	N	0	N	N
109	20231113	130252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	-1500	5	-0.67	7250554000	32656	63.16	224000	224500	220500	289500	156500	223000	222028.23	38.31	0	-397	226000	224500	222500	221000	219000	225250	221750	4910	66500	5000	173940	500	1	94285094	208841	8.42	0.54	12	0.03	26301.00	406916.00	250000	20230717	-11.40	197500	20230103	12.15	250000	-11.40	20230717	197500	12.15	20230103	250000	-11.40	20230717	197500	12.15	20230103	0.12	N	012330	5000	4909 억	36124251	N	N	0	N	N
110	20231113	120253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	-2000	5	-0.90	6047394500	27218	52.64	224000	224500	221000	289500	156500	223000	222183.65	38.31	0	-1362	226000	224500	222500	221000	219000	225250	221750	4910	66500	5000	173940	500	1	94285094	208370	8.40	0.54	12	0.03	26301.00	406916.00	250000	20230717	-11.60	197500	20230103	11.90	250000	-11.60	20230717	197500	11.90	20230103	250000	-11.60	20230717	197500	11.90	20230103	0.12	N	012330	5000	4909 억	36124251	N	N	0	N	N
111	20231113	110251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-1000	5	-0.45	4828539500	21720	42.01	224000	224500	221000	289500	156500	223000	222308.45	38.31	0	-2455	226000	224500	222500	221000	219000	225250	221750	4910	66500	5000	173940	500	1	94285094	209313	8.44	0.55	12	0.02	26301.00	406916.00	250000	20230717	-11.20	197500	20230103	12.41	250000	-11.20	20230717	197500	12.41	20230103	250000	-11.20	20230717	197500	12.41	20230103	0.12	N	012330	5000	4909 억	36124251	N	N	0	N	N
112	20231113	100252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-500	5	-0.22	2667821500	11967	23.14	224000	224500	221500	289500	156500	223000	222931.52	38.31	0	-1151	226000	224500	222500	221000	219000	225250	221750	4910	66500	5000	173940	500	1	94285094	209784	8.46	0.55	12	0.01	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.12	N	012330	5000	4909 억	36124251	N	N	0	N	N
113	20231113	090253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	500	2	0.22	752692000	3361	6.50	224000	224500	223000	289500	156500	223000	223948.82	38.31	0	312	226000	224500	222500	221000	219000	225250	221750	4910	66500	5000	173940	500	1	94285094	210727	8.50	0.55	12	0.00	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.12	N	012330	5000	4909 억	36124251	N	N	0	N	N
114	20231110	160254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-1000	5	-0.45	11468109500	51554	38.21	222000	224000	220500	291000	157000	224000	222447.98	38.30	0	9342	229000	226500	224500	222000	220000	225500	221000	4910	67000	5000	174720	500	1	94285094	210256	8.48	0.55	12	0.05	26301.00	406916.00	250000	20230717	-10.80	197500	20230103	12.91	250000	-10.80	20230717	197500	12.91	20230103	250000	-10.80	20230717	197500	12.91	20230103	0.11	N	012330	5000	4909 억	36115808	N	N	101	N	N
115	20231110	150256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-1500	5	-0.67	9062937500	40765	30.22	222000	224000	220500	291000	157000	224000	222321.54	38.30	0	10039	229000	226500	224500	222000	220000	225500	221000	4910	67000	5000	174720	500	1	94285094	209784	8.46	0.55	12	0.04	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.11	N	012330	5000	4909 억	36115808	N	N	101	N	N
116	20231110	140255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-1500	5	-0.67	7976951500	35882	26.60	222000	224000	220500	291000	157000	224000	222310.67	38.30	0	9197	229000	226500	224500	222000	220000	225500	221000	4910	67000	5000	174720	500	1	94285094	209784	8.46	0.55	12	0.04	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.11	N	012330	5000	4909 억	36115808	N	N	101	N	N
117	20231110	130257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-1500	5	-0.67	7055444500	31737	23.52	222000	224000	220500	291000	157000	224000	222309.75	38.30	0	8780	229000	226500	224500	222000	220000	225500	221000	4910	67000	5000	174720	500	1	94285094	209784	8.46	0.55	12	0.03	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.11	N	012330	5000	4909 억	36115808	N	N	101	N	N
118	20231110	120254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-2000	5	-0.89	6069553000	27303	20.24	222000	224000	220500	291000	157000	224000	222303.52	38.30	0	8481	229000	226500	224500	222000	220000	225500	221000	4910	67000	5000	174720	500	1	94285094	209313	8.44	0.55	12	0.03	26301.00	406916.00	250000	20230717	-11.20	197500	20230103	12.41	250000	-11.20	20230717	197500	12.41	20230103	250000	-11.20	20230717	197500	12.41	20230103	0.11	N	012330	5000	4909 억	36115808	N	N	101	N	N
119	20231110	110254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-1500	5	-0.67	5110584500	22992	17.04	222000	224000	220500	291000	157000	224000	222276.64	38.30	0	7982	229000	226500	224500	222000	220000	225500	221000	4910	67000	5000	174720	500	1	94285094	209784	8.46	0.55	12	0.02	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.11	N	012330	5000	4909 억	36115808	N	N	101	N	N
120	20231110	100255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-1500	5	-0.67	3724570000	16779	12.44	222000	224000	220500	291000	157000	224000	221978.07	38.30	0	6238	229000	226500	224500	222000	220000	225500	221000	4910	67000	5000	174720	500	1	94285094	209784	8.46	0.55	12	0.02	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.11	N	012330	5000	4909 억	36115808	N	N	101	N	N
121	20231110	090252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-1500	5	-0.67	383439500	1726	1.28	222000	223500	222000	291000	157000	224000	222154.98	38.30	0	625	229000	226500	224500	222000	220000	225500	221000	4910	67000	5000	174720	500	1	94285094	209784	8.46	0.55	12	0.00	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.11	N	012330	5000	4909 억	36115808	N	N	101	N	N
122	20231109	160248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	1500	2	0.67	30179356000	134537	128.02	225500	227000	222500	289000	156000	222500	224320.19	38.26	0	6088	229833	226166	223833	220166	217833	225000	219000	4910	66500	5000	173550	500	1	94285094	211199	8.52	0.55	12	0.14	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.11	N	012330	5000	4909 억	36073374	N	N	101	N	N
123	20231109	150250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	1000	2	0.45	19675757000	87628	83.38	225500	227000	223000	289000	156000	222500	224537.33	38.26	0	12451	229833	226166	223833	220166	217833	225000	219000	4910	66500	5000	173550	500	1	94285094	210727	8.50	0.55	12	0.09	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.11	N	012330	5000	4909 억	36073374	N	N	28	N	N
124	20231109	140249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224500	2000	2	0.90	16287866500	72521	69.01	225500	227000	223000	289000	156000	222500	224595.17	38.26	0	10507	229833	226166	223833	220166	217833	225000	219000	4910	66500	5000	173550	500	1	94285094	211670	8.54	0.55	12	0.08	26301.00	406916.00	250000	20230717	-10.20	197500	20230103	13.67	250000	-10.20	20230717	197500	13.67	20230103	250000	-10.20	20230717	197500	13.67	20230103	0.11	N	012330	5000	4909 억	36073374	N	N	28	N	N
125	20231109	130250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	1000	2	0.45	13119502000	58372	55.54	225500	227000	223000	289000	156000	222500	224756.77	38.26	0	5521	229833	226166	223833	220166	217833	225000	219000	4910	66500	5000	173550	500	1	94285094	210727	8.50	0.55	12	0.06	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.11	N	012330	5000	4909 억	36073374	N	N	28	N	N
126	20231109	120250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	1500	2	0.67	11129766000	49471	47.07	225500	227000	223000	289000	156000	222500	224975.56	38.26	0	4520	229833	226166	223833	220166	217833	225000	219000	4910	66500	5000	173550	500	1	94285094	211199	8.52	0.55	12	0.05	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.11	N	012330	5000	4909 억	36073374	N	N	28	N	N
127	20231109	110250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	1000	2	0.45	9246915500	41063	39.07	225500	227000	223000	289000	156000	222500	225188.50	38.26	0	6313	229833	226166	223833	220166	217833	225000	219000	4910	66500	5000	173550	500	1	94285094	210727	8.50	0.55	12	0.04	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.11	N	012330	5000	4909 억	36073374	N	N	28	N	N
128	20231109	100247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	1000	2	0.45	6100486500	27026	25.72	225500	227000	223500	289000	156000	222500	225726.58	38.26	0	6068	229833	226166	223833	220166	217833	225000	219000	4910	66500	5000	173550	500	1	94285094	210727	8.50	0.55	12	0.03	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.11	N	012330	5000	4909 억	36073374	N	N	28	N	N
129	20231109	090248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	226500	4000	2	1.80	2162385000	9567	9.10	225500	227000	225000	289000	156000	222500	226025.40	38.26	0	4603	229833	226166	223833	220166	217833	225000	219000	4910	66500	5000	173550	500	1	94285094	213556	8.61	0.56	12	0.01	26301.00	406916.00	250000	20230717	-9.40	197500	20230103	14.68	250000	-9.40	20230717	197500	14.68	20230103	250000	-9.40	20230717	197500	14.68	20230103	0.11	N	012330	5000	4909 억	36073374	N	N	28	N	N
130	20231108	160248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-1500	5	-0.67	23456017500	104797	60.59	227000	227500	221500	291000	157000	224000	223823.63	38.27	0	-16385	229000	226500	223500	221000	218000	225000	219500	4910	67000	5000	174720	500	1	94285094	209784	8.46	0.55	12	0.11	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.12	N	012330	5000	4909 억	36082665	N	N	28	N	N
131	20231108	150249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-2000	5	-0.89	20564191000	91814	53.08	227000	227500	221500	291000	157000	224000	223976.63	38.27	0	-16236	229000	226500	223500	221000	218000	225000	219500	4910	67000	5000	174720	500	1	94285094	209313	8.44	0.55	12	0.10	26301.00	406916.00	250000	20230717	-11.20	197500	20230103	12.41	250000	-11.20	20230717	197500	12.41	20230103	250000	-11.20	20230717	197500	12.41	20230103	0.12	N	012330	5000	4909 억	36082665	N	N	61	N	N
132	20231108	140247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-1500	5	-0.67	16593122000	73978	42.77	227000	227500	221500	291000	157000	224000	224298.26	38.27	0	-10502	229000	226500	223500	221000	218000	225000	219500	4910	67000	5000	174720	500	1	94285094	209784	8.46	0.55	12	0.08	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.12	N	012330	5000	4909 억	36082665	N	N	61	N	N
133	20231108	130248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-1500	5	-0.67	14060269000	62572	36.18	227000	227500	222000	291000	157000	224000	224705.98	38.27	0	-9571	229000	226500	223500	221000	218000	225000	219500	4910	67000	5000	174720	500	1	94285094	209784	8.46	0.55	12	0.07	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.12	N	012330	5000	4909 억	36082665	N	N	61	N	N
134	20231108	120249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	-1500	5	-0.67	13013010500	57864	33.45	227000	227500	222500	291000	157000	224000	224890.32	38.27	0	-9356	229000	226500	223500	221000	218000	225000	219500	4910	67000	5000	174720	500	1	94285094	209784	8.46	0.55	12	0.06	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.12	N	012330	5000	4909 억	36082665	N	N	61	N	N
135	20231108	110247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-1000	5	-0.45	10832084500	48090	27.80	227000	227500	222500	291000	157000	224000	225247.34	38.27	0	-8248	229000	226500	223500	221000	218000	225000	219500	4910	67000	5000	174720	500	1	94285094	210256	8.48	0.55	12	0.05	26301.00	406916.00	250000	20230717	-10.80	197500	20230103	12.91	250000	-10.80	20230717	197500	12.91	20230103	250000	-10.80	20230717	197500	12.91	20230103	0.12	N	012330	5000	4909 억	36082665	N	N	61	N	N
136	20231108	100248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-1000	5	-0.45	8814590500	39053	22.58	227000	227500	222500	291000	157000	224000	225710.51	38.27	0	-8339	229000	226500	223500	221000	218000	225000	219500	4910	67000	5000	174720	500	1	94285094	210256	8.48	0.55	12	0.04	26301.00	406916.00	250000	20230717	-10.80	197500	20230103	12.91	250000	-10.80	20230717	197500	12.91	20230103	250000	-10.80	20230717	197500	12.91	20230103	0.12	N	012330	5000	4909 억	36082665	N	N	61	N	N
137	20231108	090247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	225500	1500	2	0.67	2804046000	12390	7.16	227000	227500	224500	291000	157000	224000	226324.26	38.27	0	-2838	229000	226500	223500	221000	218000	225000	219500	4910	67000	5000	174720	500	1	94285094	212613	8.57	0.55	12	0.01	26301.00	406916.00	250000	20230717	-9.80	197500	20230103	14.18	250000	-9.80	20230717	197500	14.18	20230103	250000	-9.80	20230717	197500	14.18	20230103	0.12	N	012330	5000	4909 억	36082665	N	N	61	N	N
138	20231107	160248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	-4000	5	-1.75	35605092500	159581	83.58	225500	226000	220500	296000	160000	228000	223115.94	38.26	0	43004	234333	231166	224833	221666	215333	232750	223250	4910	68000	5000	177840	500	1	94285094	211199	8.52	0.55	12	0.17	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.11	N	012330	5000	4909 억	36074465	N	N	61	N	N
139	20231107	150248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223000	-5000	5	-2.19	28839916000	129349	67.75	225500	226000	220500	296000	160000	228000	222961.88	38.26	0	34198	234333	231166	224833	221666	215333	232750	223250	4910	68000	5000	177840	500	1	94285094	210256	8.48	0.55	12	0.14	26301.00	406916.00	250000	20230717	-10.80	197500	20230103	12.91	250000	-10.80	20230717	197500	12.91	20230103	250000	-10.80	20230717	197500	12.91	20230103	0.11	N	012330	5000	4909 억	36074465	N	N	173	N	N
140	20231107	140249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-6000	5	-2.63	23595646500	105742	55.38	225500	226000	220500	296000	160000	228000	223143.38	38.26	0	24159	234333	231166	224833	221666	215333	232750	223250	4910	68000	5000	177840	500	1	94285094	209313	8.44	0.55	12	0.11	26301.00	406916.00	250000	20230717	-11.20	197500	20230103	12.41	250000	-11.20	20230717	197500	12.41	20230103	250000	-11.20	20230717	197500	12.41	20230103	0.11	N	012330	5000	4909 억	36074465	N	N	173	N	N
141	20231107	130248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	-6000	5	-2.63	20778608000	93056	48.74	225500	226000	220500	296000	160000	228000	223291.24	38.26	0	20675	234333	231166	224833	221666	215333	232750	223250	4910	68000	5000	177840	500	1	94285094	209313	8.44	0.55	12	0.10	26301.00	406916.00	250000	20230717	-11.20	197500	20230103	12.41	250000	-11.20	20230717	197500	12.41	20230103	250000	-11.20	20230717	197500	12.41	20230103	0.11	N	012330	5000	4909 억	36074465	N	N	173	N	N
142	20231107	120247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	-7000	5	-3.07	18162046000	81238	42.55	225500	226000	221000	296000	160000	228000	223565.67	38.26	0	18460	234333	231166	224833	221666	215333	232750	223250	4910	68000	5000	177840	500	1	94285094	208370	8.40	0.54	12	0.09	26301.00	406916.00	250000	20230717	-11.60	197500	20230103	11.90	250000	-11.60	20230717	197500	11.90	20230103	250000	-11.60	20230717	197500	11.90	20230103	0.11	N	012330	5000	4909 억	36074465	N	N	173	N	N
143	20231107	110247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	-4500	5	-1.97	14946595500	66754	34.96	225500	226000	222500	296000	160000	228000	223905.37	38.26	0	14904	234333	231166	224833	221666	215333	232750	223250	4910	68000	5000	177840	500	1	94285094	210727	8.50	0.55	12	0.07	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.11	N	012330	5000	4909 억	36074465	N	N	173	N	N
144	20231107	100250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	223500	-4500	5	-1.97	11296382500	50399	26.40	225500	226000	223000	296000	160000	228000	224138.71	38.26	0	10611	234333	231166	224833	221666	215333	232750	223250	4910	68000	5000	177840	500	1	94285094	210727	8.50	0.55	12	0.05	26301.00	406916.00	250000	20230717	-10.60	197500	20230103	13.16	250000	-10.60	20230717	197500	13.16	20230103	250000	-10.60	20230717	197500	13.16	20230103	0.11	N	012330	5000	4909 억	36074465	N	N	173	N	N
145	20231107	090244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	224000	-4000	5	-1.75	1845813500	8219	4.30	225500	226000	223000	296000	160000	228000	224577.18	38.26	0	1229	234333	231166	224833	221666	215333	232750	223250	4910	68000	5000	177840	500	1	94285094	211199	8.52	0.55	12	0.01	26301.00	406916.00	250000	20230717	-10.40	197500	20230103	13.42	250000	-10.40	20230717	197500	13.42	20230103	250000	-10.40	20230717	197500	13.42	20230103	0.11	N	012330	5000	4909 억	36074465	N	N	173	N	N
146	20231106	160242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	228000	10000	2	4.59	38469178500	172560	142.73	220000	228000	218500	283000	153000	218000	222827.18	38.24	0	19717	225666	221832	218666	214832	211666	220250	213250	4910	65000	5000	170040	500	1	94285094	214970	8.67	0.56	12	0.18	26301.00	406916.00	250000	20230717	-8.80	197500	20230103	15.44	250000	-8.80	20230717	197500	15.44	20230103	250000	-8.80	20230717	197500	15.44	20230103	0.12	Y	012330	5000	4909 억	36058081	N	N	159	N	N
147	20231106	150244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	4000	2	1.83	25025809000	113244	93.67	220000	223500	218500	283000	153000	218000	220990.15	38.24	0	14668	225666	221832	218666	214832	211666	220250	213250	4910	65000	5000	170040	500	1	94285094	209313	8.44	0.55	12	0.12	26301.00	406916.00	250000	20230717	-11.20	197500	20230103	12.41	250000	-11.20	20230717	197500	12.41	20230103	250000	-11.20	20230717	197500	12.41	20230103	0.12	Y	012330	5000	4909 억	36058081	N	N	28058	N	N
148	20231106	140242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	4500	2	2.06	21318695500	96495	79.82	220000	223500	218500	283000	153000	218000	220930.57	38.24	0	12174	225666	221832	218666	214832	211666	220250	213250	4910	65000	5000	170040	500	1	94285094	209784	8.46	0.55	12	0.10	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.12	Y	012330	5000	4909 억	36058081	N	N	28058	N	N
149	20231106	130245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222000	4000	2	1.83	17185478500	77933	64.46	220000	223000	218500	283000	153000	218000	220516.07	38.24	0	12400	225666	221832	218666	214832	211666	220250	213250	4910	65000	5000	170040	500	1	94285094	209313	8.44	0.55	12	0.08	26301.00	406916.00	250000	20230717	-11.20	197500	20230103	12.41	250000	-11.20	20230717	197500	12.41	20230103	250000	-11.20	20230717	197500	12.41	20230103	0.12	Y	012330	5000	4909 억	36058081	N	N	28058	N	N
150	20231106	120244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	3000	2	1.38	15589074500	70718	58.49	220000	223000	218500	283000	153000	218000	220439.98	38.24	0	12570	225666	221832	218666	214832	211666	220250	213250	4910	65000	5000	170040	500	1	94285094	208370	8.40	0.54	12	0.08	26301.00	406916.00	250000	20230717	-11.60	197500	20230103	11.90	250000	-11.60	20230717	197500	11.90	20230103	250000	-11.60	20230717	197500	11.90	20230103	0.12	Y	012330	5000	4909 억	36058081	N	N	28058	N	N
151	20231106	110245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	222500	4500	2	2.06	11825522500	53731	44.44	220000	222500	218500	283000	153000	218000	220087.52	38.24	0	11742	225666	221832	218666	214832	211666	220250	213250	4910	65000	5000	170040	500	1	94285094	209784	8.46	0.55	12	0.06	26301.00	406916.00	250000	20230717	-11.00	197500	20230103	12.66	250000	-11.00	20230717	197500	12.66	20230103	250000	-11.00	20230717	197500	12.66	20230103	0.12	Y	012330	5000	4909 억	36058081	N	N	28058	N	N
152	20231106	100233	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	1500	2	0.69	6843346000	31156	25.77	220000	220500	218500	283000	153000	218000	219647.77	38.24	0	4824	225666	221832	218666	214832	211666	220250	213250	4910	65000	5000	170040	500	1	94285094	206956	8.35	0.54	12	0.03	26301.00	406916.00	250000	20230717	-12.20	197500	20230103	11.14	250000	-12.20	20230717	197500	11.14	20230103	250000	-12.20	20230717	197500	11.14	20230103	0.12	Y	012330	5000	4909 억	36058081	N	N	28058	N	N
153	20231106	090245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	1000	2	0.46	1787807500	8144	6.74	220000	220500	218500	283000	153000	218000	219524.50	38.24	0	-2022	225666	221832	218666	214832	211666	220250	213250	4910	65000	5000	170040	500	1	94285094	206484	8.33	0.54	12	0.01	26301.00	406916.00	250000	20230717	-12.40	197500	20230103	10.89	250000	-12.40	20230717	197500	10.89	20230103	250000	-12.40	20230717	197500	10.89	20230103	0.12	Y	012330	5000	4909 억	36058081	N	N	28058	N	N
154	20231103	160240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	-500	5	-0.23	26161756500	120321	57.01	222000	222500	215500	284000	153000	218500	217432.97	38.28	0	-44400	225833	222166	219333	215666	212833	224000	217500	4910	65500	5000	170430	500	1	94285094	205542	8.29	0.54	12	0.13	26301.00	406916.00	250000	20230717	-12.80	197500	20230103	10.38	250000	-12.80	20230717	197500	10.38	20230103	250000	-12.80	20230717	197500	10.38	20230103	0.13	Y	012330	5000	4909 억	36089909	N	N	28058	N	N
155	20231103	150241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-1000	5	-0.46	23139462000	106453	50.44	222000	222500	215500	284000	153000	218500	217367.87	38.28	0	-41926	225833	222166	219333	215666	212833	224000	217500	4910	65500	5000	170430	500	1	94285094	205070	8.27	0.53	12	0.11	26301.00	406916.00	250000	20230717	-13.00	197500	20230103	10.13	250000	-13.00	20230717	197500	10.13	20230103	250000	-13.00	20230717	197500	10.13	20230103	0.13	Y	012330	5000	4909 억	36089909	N	N	33633	N	N
156	20231103	140242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	-1500	5	-0.69	20698674000	95234	45.12	222000	222500	215500	284000	153000	218500	217345.42	38.28	0	-39163	225833	222166	219333	215666	212833	224000	217500	4910	65500	5000	170430	500	1	94285094	204599	8.25	0.53	12	0.10	26301.00	406916.00	250000	20230717	-13.20	197500	20230103	9.87	250000	-13.20	20230717	197500	9.87	20230103	250000	-13.20	20230717	197500	9.87	20230103	0.13	Y	012330	5000	4909 억	36089909	N	N	33633	N	N
157	20231103	130241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	-2000	5	-0.92	18412114500	84711	40.14	222000	222500	215500	284000	153000	218500	217352.11	38.28	0	-37082	225833	222166	219333	215666	212833	224000	217500	4910	65500	5000	170430	500	1	94285094	204127	8.23	0.53	12	0.09	26301.00	406916.00	250000	20230717	-13.40	197500	20230103	9.62	250000	-13.40	20230717	197500	9.62	20230103	250000	-13.40	20230717	197500	9.62	20230103	0.13	Y	012330	5000	4909 억	36089909	N	N	33633	N	N
158	20231103	120240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	-1500	5	-0.69	15626305500	71866	34.05	222000	222500	215500	284000	153000	218500	217436.69	38.28	0	-34221	225833	222166	219333	215666	212833	224000	217500	4910	65500	5000	170430	500	1	94285094	204599	8.25	0.53	12	0.08	26301.00	406916.00	250000	20230717	-13.20	197500	20230103	9.87	250000	-13.20	20230717	197500	9.87	20230103	250000	-13.20	20230717	197500	9.87	20230103	0.13	Y	012330	5000	4909 억	36089909	N	N	33633	N	N
159	20231103	110243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-2500	5	-1.14	11856470500	54447	25.80	222000	222500	215500	284000	153000	218500	217761.69	38.28	0	-27406	225833	222166	219333	215666	212833	224000	217500	4910	65500	5000	170430	500	1	94285094	203656	8.21	0.53	12	0.06	26301.00	406916.00	250000	20230717	-13.60	197500	20230103	9.37	250000	-13.60	20230717	197500	9.37	20230103	250000	-13.60	20230717	197500	9.37	20230103	0.13	Y	012330	5000	4909 억	36089909	N	N	33633	N	N
160	20231103	100239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	-2000	5	-0.92	7451067500	34081	16.15	222000	222500	216000	284000	153000	218500	218628.19	38.28	0	-16538	225833	222166	219333	215666	212833	224000	217500	4910	65500	5000	170430	500	1	94285094	204127	8.23	0.53	12	0.04	26301.00	406916.00	250000	20230717	-13.40	197500	20230103	9.62	250000	-13.40	20230717	197500	9.62	20230103	250000	-13.40	20230717	197500	9.62	20230103	0.13	Y	012330	5000	4909 억	36089909	N	N	33633	N	N
161	20231103	090239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	3000	2	1.37	850161000	3833	1.82	222000	222500	221000	284000	153000	218500	221800.42	38.28	0	216	225833	222166	219333	215666	212833	224000	217500	4910	65500	5000	170430	500	1	94285094	208841	8.42	0.54	12	0.00	26301.00	406916.00	250000	20230717	-11.40	197500	20230103	12.15	250000	-11.40	20230717	197500	12.15	20230103	250000	-11.40	20230717	197500	12.15	20230103	0.13	Y	012330	5000	4909 억	36089909	N	N	33633	N	N
162	20231102	160239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218500	6000	2	2.82	46388280000	210927	128.39	217000	223000	216500	276000	149000	212500	219925.96	38.21	0	-18106	217166	214832	212166	209832	207166	216000	211000	4910	63500	5000	165750	500	1	94285094	206013	8.31	0.54	12	0.22	26301.00	406916.00	250000	20230717	-12.60	197500	20230103	10.63	250000	-12.60	20230717	197500	10.63	20230103	250000	-12.60	20230717	197500	10.63	20230103	0.13	Y	012330	5000	4909 억	36022845	N	N	33633	N	N
163	20231102	150242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	6500	2	3.06	40312808500	183132	111.47	217000	223000	216500	276000	149000	212500	220129.79	38.21	0	-21380	217166	214832	212166	209832	207166	216000	211000	4910	63500	5000	165750	500	1	94285094	206484	8.33	0.54	12	0.19	26301.00	406916.00	250000	20230717	-12.40	197500	20230103	10.89	250000	-12.40	20230717	197500	10.89	20230103	250000	-12.40	20230717	197500	10.89	20230103	0.13	Y	012330	5000	4909 억	36022845	N	N	23472	N	N
164	20231102	140239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	218000	5500	2	2.59	35376829000	160600	97.75	217000	223000	216500	276000	149000	212500	220279.13	38.21	0	-12751	217166	214832	212166	209832	207166	216000	211000	4910	63500	5000	165750	500	1	94285094	205542	8.29	0.54	12	0.17	26301.00	406916.00	250000	20230717	-12.80	197500	20230103	10.38	250000	-12.80	20230717	197500	10.38	20230103	250000	-12.80	20230717	197500	10.38	20230103	0.13	Y	012330	5000	4909 억	36022845	N	N	23472	N	N
165	20231102	130240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219500	7000	2	3.29	31367016000	142278	86.60	217000	223000	216500	276000	149000	212500	220462.87	38.21	0	-6552	217166	214832	212166	209832	207166	216000	211000	4910	63500	5000	165750	500	1	94285094	206956	8.35	0.54	12	0.15	26301.00	406916.00	250000	20230717	-12.20	197500	20230103	11.14	250000	-12.20	20230717	197500	11.14	20230103	250000	-12.20	20230717	197500	11.14	20230103	0.13	Y	012330	5000	4909 억	36022845	N	N	23472	N	N
166	20231102	120238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	6500	2	3.06	28251977500	128089	77.97	217000	223000	216500	276000	149000	212500	220565.21	38.21	0	-3864	217166	214832	212166	209832	207166	216000	211000	4910	63500	5000	165750	500	1	94285094	206484	8.33	0.54	12	0.14	26301.00	406916.00	250000	20230717	-12.40	197500	20230103	10.89	250000	-12.40	20230717	197500	10.89	20230103	250000	-12.40	20230717	197500	10.89	20230103	0.13	Y	012330	5000	4909 억	36022845	N	N	23472	N	N
167	20231102	110237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221500	9000	2	4.24	23434964500	106185	64.63	217000	223000	216500	276000	149000	212500	220699.39	38.21	0	1322	217166	214832	212166	209832	207166	216000	211000	4910	63500	5000	165750	500	1	94285094	208841	8.42	0.54	12	0.11	26301.00	406916.00	250000	20230717	-11.40	197500	20230103	12.15	250000	-11.40	20230717	197500	12.15	20230103	250000	-11.40	20230717	197500	12.15	20230103	0.13	Y	012330	5000	4909 억	36022845	N	N	23472	N	N
168	20231102	100238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	221000	8500	2	4.00	17714883500	80353	48.91	217000	223000	216500	276000	149000	212500	220463.25	38.21	0	10337	217166	214832	212166	209832	207166	216000	211000	4910	63500	5000	165750	500	1	94285094	208370	8.40	0.54	12	0.09	26301.00	406916.00	250000	20230717	-11.60	197500	20230103	11.90	250000	-11.60	20230717	197500	11.90	20230103	250000	-11.60	20230717	197500	11.90	20230103	0.13	Y	012330	5000	4909 억	36022845	N	N	23472	N	N
169	20231102	090241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	219000	6500	2	3.06	3441996000	15788	9.61	217000	220000	216500	276000	149000	212500	218013.43	38.21	0	3502	217166	214832	212166	209832	207166	216000	211000	4910	63500	5000	165750	500	1	94285094	206484	8.33	0.54	12	0.02	26301.00	406916.00	250000	20230717	-12.40	197500	20230103	10.89	250000	-12.40	20230717	197500	10.89	20230103	250000	-12.40	20230717	197500	10.89	20230103	0.13	Y	012330	5000	4909 억	36022845	N	N	23472	N	N
170	20231101	160238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	4000	2	1.92	34868577000	163791	91.56	210000	214500	209500	271000	146000	208500	212884.77	38.19	0	-13749	219166	213832	210666	205332	202166	212250	203750	4910	62500	5000	162630	500	1	94285094	200356	8.08	0.52	12	0.17	26301.00	406916.00	250000	20230717	-15.00	197500	20230103	7.59	250000	-15.00	20230717	197500	7.59	20230103	250000	-15.00	20230717	197500	7.59	20230103	0.11	Y	012330	5000	4909 억	36008670	N	N	23471	N	N
171	20231101	150238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212000	3500	2	1.68	30906443500	145163	81.15	210000	214500	209500	271000	146000	208500	212908.55	38.19	0	-7157	219166	213832	210666	205332	202166	212250	203750	4910	62500	5000	162630	500	1	94285094	199884	8.06	0.52	12	0.15	26301.00	406916.00	250000	20230717	-15.20	197500	20230103	7.34	250000	-15.20	20230717	197500	7.34	20230103	250000	-15.20	20230717	197500	7.34	20230103	0.11	Y	012330	5000	4909 억	36008670	N	N	5028	N	N
172	20231101	140236	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213000	4500	2	2.16	26030611000	122248	68.34	210000	214500	209500	271000	146000	208500	212932.82	38.19	0	-2901	219166	213832	210666	205332	202166	212250	203750	4910	62500	5000	162630	500	1	94285094	200827	8.10	0.52	12	0.13	26301.00	406916.00	250000	20230717	-14.80	197500	20230103	7.85	250000	-14.80	20230717	197500	7.85	20230103	250000	-14.80	20230717	197500	7.85	20230103	0.11	Y	012330	5000	4909 억	36008670	N	N	5028	N	N
173	20231101	130239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213500	5000	2	2.40	22892365500	107541	60.12	210000	214500	209500	271000	146000	208500	212871.05	38.19	0	1344	219166	213832	210666	205332	202166	212250	203750	4910	62500	5000	162630	500	1	94285094	201299	8.12	0.52	12	0.11	26301.00	406916.00	250000	20230717	-14.60	197500	20230103	8.10	250000	-14.60	20230717	197500	8.10	20230103	250000	-14.60	20230717	197500	8.10	20230103	0.11	Y	012330	5000	4909 억	36008670	N	N	5028	N	N
174	20231101	120242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	5500	2	2.64	20259316000	95225	53.23	210000	214500	209500	271000	146000	208500	212752.07	38.19	0	6382	219166	213832	210666	205332	202166	212250	203750	4910	62500	5000	162630	500	1	94285094	201770	8.14	0.53	12	0.10	26301.00	406916.00	250000	20230717	-14.40	197500	20230103	8.35	250000	-14.40	20230717	197500	8.35	20230103	250000	-14.40	20230717	197500	8.35	20230103	0.11	Y	012330	5000	4909 억	36008670	N	N	5028	N	N
175	20231101	110242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	4000	2	1.92	15751367500	74134	41.44	210000	214000	209500	271000	146000	208500	212471.57	38.19	0	3815	219166	213832	210666	205332	202166	212250	203750	4910	62500	5000	162630	500	1	94285094	200356	8.08	0.52	12	0.08	26301.00	406916.00	250000	20230717	-15.00	197500	20230103	7.59	250000	-15.00	20230717	197500	7.59	20230103	250000	-15.00	20230717	197500	7.59	20230103	0.11	Y	012330	5000	4909 억	36008670	N	N	5028	N	N
176	20231101	100241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213500	5000	2	2.40	10569961500	49794	27.84	210000	214000	209500	271000	146000	208500	212273.80	38.19	0	8081	219166	213832	210666	205332	202166	212250	203750	4910	62500	5000	162630	500	1	94285094	201299	8.12	0.52	12	0.05	26301.00	406916.00	250000	20230717	-14.60	197500	20230103	8.10	250000	-14.60	20230717	197500	8.10	20230103	250000	-14.60	20230717	197500	8.10	20230103	0.11	Y	012330	5000	4909 억	36008670	N	N	5028	N	N
177	20231101	090241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211000	2500	2	1.20	1811316500	8614	4.82	210000	211000	210000	271000	146000	208500	210275.89	38.19	0	-589	219166	213832	210666	205332	202166	212250	203750	4910	62500	5000	162630	500	1	94285094	198942	8.02	0.52	12	0.01	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	0.11	Y	012330	5000	4909 억	36008670	N	N	5028	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History