KissMeData/329180/price/prices-20241101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241129,161253,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,220000,-5500,5,-2.44,50674888500,230055,134.72,225500,227000,218000,293000,158000,225500,220271.99,10.72,-4060,20072,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,195301,791.37,3.75,12,0.26,278.00,58660.00,244500,20241125,-10.02,107900,20240214,103.89,244500,-10.02,20241125,107900,103.89,20240214,244500,-10.02,20241125,107900,103.89,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,415,N,00,N
20241129,151310,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,220500,-5000,5,-2.22,45798028000,207902,121.74,225500,227000,218000,293000,158000,225500,220285.39,10.72,-4060,18436,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,195745,793.17,3.76,12,0.23,278.00,58660.00,244500,20241125,-9.82,107900,20240214,104.36,244500,-9.82,20241125,107900,104.36,20240214,244500,-9.82,20241125,107900,104.36,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,549,N,00,N
20241129,141312,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,220500,-5000,5,-2.22,40652931500,184580,108.09,225500,227000,218000,293000,158000,225500,220244.20,10.72,-4060,21517,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,195745,793.17,3.76,12,0.21,278.00,58660.00,244500,20241125,-9.82,107900,20240214,104.36,244500,-9.82,20241125,107900,104.36,20240214,244500,-9.82,20241125,107900,104.36,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,549,N,00,N
20241129,131306,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219500,-6000,5,-2.66,33532255500,152486,89.29,225500,227000,218000,293000,158000,225500,219902.03,10.72,-4060,15991,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,194857,789.57,3.74,12,0.17,278.00,58660.00,244500,20241125,-10.22,107900,20240214,103.43,244500,-10.22,20241125,107900,103.43,20240214,244500,-10.22,20241125,107900,103.43,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,549,N,00,N
20241129,121309,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219500,-6000,5,-2.66,29403385500,133617,78.24,225500,227000,218000,293000,158000,225500,220055.22,10.72,-4060,15843,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,194857,789.57,3.74,12,0.15,278.00,58660.00,244500,20241125,-10.22,107900,20240214,103.43,244500,-10.22,20241125,107900,103.43,20240214,244500,-10.22,20241125,107900,103.43,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,549,N,00,N
20241129,111312,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,220000,-5500,5,-2.44,24136635000,109607,64.18,225500,227000,218000,293000,158000,225500,220208.34,10.72,-4060,17166,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,195301,791.37,3.75,12,0.12,278.00,58660.00,244500,20241125,-10.02,107900,20240214,103.89,244500,-10.02,20241125,107900,103.89,20240214,244500,-10.02,20241125,107900,103.89,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,549,N,00,N
20241129,101303,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219500,-6000,5,-2.66,17939280500,81345,47.63,225500,227000,218000,293000,158000,225500,220530.30,10.72,-4060,12815,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,194857,789.57,3.74,12,0.09,278.00,58660.00,244500,20241125,-10.22,107900,20240214,103.43,244500,-10.22,20241125,107900,103.43,20240214,244500,-10.22,20241125,107900,103.43,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,549,N,00,N
20241129,091308,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,221000,-4500,5,-2.00,4266575500,19123,11.20,225500,227000,221000,293000,158000,225500,223106.11,10.72,-4060,103,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,196189,794.96,3.77,12,0.02,278.00,58660.00,244500,20241125,-9.61,107900,20240214,104.82,244500,-9.61,20241125,107900,104.82,20240214,244500,-9.61,20241125,107900,104.82,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,549,N,00,N
20241128,161249,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,225500,-4500,5,-1.96,38381485000,169441,75.90,229500,232500,223500,299000,161000,230000,226517.62,10.69,0,32981,238666,234332,230666,226332,222666,236500,228500,4439,69000,5000,174800,500,1,88773116,200183,811.15,3.84,12,0.19,278.00,58660.00,244500,20241125,-7.77,107900,20240214,108.99,244500,-7.77,20241125,107900,108.99,20240214,244500,-7.77,20241125,107900,108.99,20240214,0.25,N,329180,5000,4438 억,,9490040,N,N,549,N,00,N
20241128,151315,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,224500,-5500,5,-2.39,36551068000,161315,72.26,229500,232500,223500,299000,161000,230000,226580.36,10.69,0,28668,238666,234332,230666,226332,222666,236500,228500,4439,69000,5000,174800,500,1,88773116,199296,807.55,3.83,12,0.18,278.00,58660.00,244500,20241125,-8.18,107900,20240214,108.06,244500,-8.18,20241125,107900,108.06,20240214,244500,-8.18,20241125,107900,108.06,20240214,0.25,N,329180,5000,4438 억,,9490040,N,N,289,N,00,N
20241128,141312,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,225500,-4500,5,-1.96,30472259500,134331,60.17,229500,232500,223500,299000,161000,230000,226842.82,10.69,0,24308,238666,234332,230666,226332,222666,236500,228500,4439,69000,5000,174800,500,1,88773116,200183,811.15,3.84,12,0.15,278.00,58660.00,244500,20241125,-7.77,107900,20240214,108.99,244500,-7.77,20241125,107900,108.99,20240214,244500,-7.77,20241125,107900,108.99,20240214,0.25,N,329180,5000,4438 억,,9490040,N,N,289,N,00,N
20241128,131309,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,225000,-5000,5,-2.17,26556410000,116953,52.39,229500,232500,223500,299000,161000,230000,227067.20,10.69,0,21712,238666,234332,230666,226332,222666,236500,228500,4439,69000,5000,174800,500,1,88773116,199740,809.35,3.84,12,0.13,278.00,58660.00,244500,20241125,-7.98,107900,20240214,108.53,244500,-7.98,20241125,107900,108.53,20240214,244500,-7.98,20241125,107900,108.53,20240214,0.25,N,329180,5000,4438 억,,9490040,N,N,289,N,00,N
20241128,121308,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,226500,-3500,5,-1.52,23024070000,101300,45.38,229500,232500,223500,299000,161000,230000,227283.97,10.69,0,17641,238666,234332,230666,226332,222666,236500,228500,4439,69000,5000,174800,500,1,88773116,201071,814.75,3.86,12,0.11,278.00,58660.00,244500,20241125,-7.36,107900,20240214,109.92,244500,-7.36,20241125,107900,109.92,20240214,244500,-7.36,20241125,107900,109.92,20240214,0.25,N,329180,5000,4438 억,,9490040,N,N,289,N,00,N
20241128,111311,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,226000,-4000,5,-1.74,18585254000,81616,36.56,229500,232500,223500,299000,161000,230000,227713.71,10.69,0,12742,238666,234332,230666,226332,222666,236500,228500,4439,69000,5000,174800,500,1,88773116,200627,812.95,3.85,12,0.09,278.00,58660.00,244500,20241125,-7.57,107900,20240214,109.45,244500,-7.57,20241125,107900,109.45,20240214,244500,-7.57,20241125,107900,109.45,20240214,0.25,N,329180,5000,4438 억,,9490040,N,N,289,N,00,N
20241128,101310,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,227500,-2500,5,-1.09,12563262000,54973,24.63,229500,232500,223500,299000,161000,230000,228533.13,10.69,0,7116,238666,234332,230666,226332,222666,236500,228500,4439,69000,5000,174800,500,1,88773116,201959,818.35,3.88,12,0.06,278.00,58660.00,244500,20241125,-6.95,107900,20240214,110.84,244500,-6.95,20241125,107900,110.84,20240214,244500,-6.95,20241125,107900,110.84,20240214,0.25,N,329180,5000,4438 억,,9490040,N,N,289,N,00,N
20241128,091308,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,227000,-3000,5,-1.30,3130365000,13816,6.19,229500,230000,223500,299000,161000,230000,226556.66,10.69,0,-1004,238666,234332,230666,226332,222666,236500,228500,4439,69000,5000,174800,500,1,88773116,201515,816.55,3.87,12,0.02,278.00,58660.00,244500,20241125,-7.16,107900,20240214,110.38,244500,-7.16,20241125,107900,110.38,20240214,244500,-7.16,20241125,107900,110.38,20240214,0.25,N,329180,5000,4438 억,,9490040,N,N,289,N,00,N
20241127,161235,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230000,1500,2,0.66,51401508500,222366,66.52,228000,235000,227000,297000,160000,228500,231160.47,10.66,0,42361,243500,236000,232000,224500,220500,234000,222500,4439,68500,5000,173660,500,1,88773116,204178,827.34,3.92,12,0.25,278.00,58660.00,244500,20241125,-5.93,107900,20240214,113.16,244500,-5.93,20241125,107900,113.16,20240214,244500,-5.93,20241125,107900,113.16,20240214,0.24,N,329180,5000,4438 억,,9459188,N,N,289,N,00,N
20241127,151301,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229000,500,2,0.22,49608499500,214566,64.18,228000,235000,227000,297000,160000,228500,231205.81,10.66,0,40527,243500,236000,232000,224500,220500,234000,222500,4439,68500,5000,173660,500,1,88773116,203290,823.74,3.90,12,0.24,278.00,58660.00,244500,20241125,-6.34,107900,20240214,112.23,244500,-6.34,20241125,107900,112.23,20240214,244500,-6.34,20241125,107900,112.23,20240214,0.24,N,329180,5000,4438 억,,9459188,N,N,1036,N,00,N
20241127,141255,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,1000,2,0.44,44352806500,191627,57.32,228000,235000,227000,297000,160000,228500,231456.16,10.66,0,31366,243500,236000,232000,224500,220500,234000,222500,4439,68500,5000,173660,500,1,88773116,203734,825.54,3.91,12,0.22,278.00,58660.00,244500,20241125,-6.13,107900,20240214,112.70,244500,-6.13,20241125,107900,112.70,20240214,244500,-6.13,20241125,107900,112.70,20240214,0.24,N,329180,5000,4438 억,,9459188,N,N,1036,N,00,N
20241127,131251,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,231000,2500,2,1.09,37252491500,160608,48.04,228000,235000,227000,297000,160000,228500,231949.90,10.66,0,21520,243500,236000,232000,224500,220500,234000,222500,4439,68500,5000,173660,500,1,88773116,205066,830.94,3.94,12,0.18,278.00,58660.00,244500,20241125,-5.52,107900,20240214,114.09,244500,-5.52,20241125,107900,114.09,20240214,244500,-5.52,20241125,107900,114.09,20240214,0.24,N,329180,5000,4438 억,,9459188,N,N,1036,N,00,N
20241127,121304,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,232500,4000,2,1.75,32834550000,141483,42.32,228000,235000,227000,297000,160000,228500,232077.96,10.66,0,17042,243500,236000,232000,224500,220500,234000,222500,4439,68500,5000,173660,500,1,88773116,206397,836.33,3.96,12,0.16,278.00,58660.00,244500,20241125,-4.91,107900,20240214,115.48,244500,-4.91,20241125,107900,115.48,20240214,244500,-4.91,20241125,107900,115.48,20240214,0.24,N,329180,5000,4438 억,,9459188,N,N,1036,N,00,N
20241127,111259,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,232000,3500,2,1.53,29924321000,128960,38.58,228000,235000,227000,297000,160000,228500,232047.56,10.66,0,13049,243500,236000,232000,224500,220500,234000,222500,4439,68500,5000,173660,500,1,88773116,205954,834.53,3.95,12,0.15,278.00,58660.00,244500,20241125,-5.11,107900,20240214,115.01,244500,-5.11,20241125,107900,115.01,20240214,244500,-5.11,20241125,107900,115.01,20240214,0.24,N,329180,5000,4438 억,,9459188,N,N,1036,N,00,N
20241127,101259,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,233000,4500,2,1.97,25634247000,110461,33.04,228000,235000,227000,297000,160000,228500,232070.89,10.66,0,9760,243500,236000,232000,224500,220500,234000,222500,4439,68500,5000,173660,500,1,88773116,206841,838.13,3.97,12,0.12,278.00,58660.00,244500,20241125,-4.70,107900,20240214,115.94,244500,-4.70,20241125,107900,115.94,20240214,244500,-4.70,20241125,107900,115.94,20240214,0.24,N,329180,5000,4438 억,,9459188,N,N,1036,N,00,N
20241127,091258,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,232500,4000,2,1.75,5979809000,26008,7.78,228000,233000,227000,297000,160000,228500,229930.16,10.66,0,3087,243500,236000,232000,224500,220500,234000,222500,4439,68500,5000,173660,500,1,88773116,206397,836.33,3.96,12,0.03,278.00,58660.00,244500,20241125,-4.91,107900,20240214,115.48,244500,-4.91,20241125,107900,115.48,20240214,244500,-4.91,20241125,107900,115.48,20240214,0.24,N,329180,5000,4438 억,,9459188,N,N,1036,N,00,N
20241126,161237,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228500,-13500,5,-5.58,77061514500,331564,106.10,239500,239500,228000,314500,169500,242000,232417.55,10.72,0,-48438,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,202847,821.94,3.90,12,0.37,278.00,58660.00,244500,20241125,-6.54,107900,20240214,111.77,244500,-6.54,20241125,107900,111.77,20240214,244500,-6.54,20241125,107900,111.77,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1036,N,00,N
20241126,151251,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228500,-13500,5,-5.58,71587607500,307631,98.44,239500,239500,228000,314500,169500,242000,232699.65,10.72,0,-50814,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,202847,821.94,3.90,12,0.35,278.00,58660.00,244500,20241125,-6.54,107900,20240214,111.77,244500,-6.54,20241125,107900,111.77,20240214,244500,-6.54,20241125,107900,111.77,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1090,N,00,N
20241126,141253,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,-12500,5,-5.17,59784938000,256260,82.00,239500,239500,228000,314500,169500,242000,233290.73,10.72,0,-43467,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,203734,825.54,3.91,12,0.29,278.00,58660.00,244500,20241125,-6.13,107900,20240214,112.70,244500,-6.13,20241125,107900,112.70,20240214,244500,-6.13,20241125,107900,112.70,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1090,N,00,N
20241126,131246,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,233000,-9000,5,-3.72,43812372500,186810,59.78,239500,239500,230000,314500,169500,242000,234520.53,10.72,0,-35086,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,206841,838.13,3.97,12,0.21,278.00,58660.00,244500,20241125,-4.70,107900,20240214,115.94,244500,-4.70,20241125,107900,115.94,20240214,244500,-4.70,20241125,107900,115.94,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1090,N,00,N
20241126,121254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,234500,-7500,5,-3.10,39937227500,170240,54.48,239500,239500,230000,314500,169500,242000,234584.40,10.72,0,-34243,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,208173,843.53,4.00,12,0.19,278.00,58660.00,244500,20241125,-4.09,107900,20240214,117.33,244500,-4.09,20241125,107900,117.33,20240214,244500,-4.09,20241125,107900,117.33,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1090,N,00,N
20241126,111258,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,234000,-8000,5,-3.31,36607975000,156018,49.92,239500,239500,230000,314500,169500,242000,234629.37,10.72,0,-33425,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,207729,841.73,3.99,12,0.18,278.00,58660.00,244500,20241125,-4.29,107900,20240214,116.87,244500,-4.29,20241125,107900,116.87,20240214,244500,-4.29,20241125,107900,116.87,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1090,N,00,N
20241126,101308,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,236000,-6000,5,-2.48,28614672000,122158,39.09,239500,239500,230000,314500,169500,242000,234229.58,10.72,0,-27433,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,209505,848.92,4.02,12,0.14,278.00,58660.00,244500,20241125,-3.48,107900,20240214,118.72,244500,-3.48,20241125,107900,118.72,20240214,244500,-3.48,20241125,107900,118.72,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1090,N,00,N
20241126,091256,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,236000,-6000,5,-2.48,9802846000,41638,13.32,239500,239500,232000,314500,169500,242000,235396.50,10.72,0,-10273,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,209505,848.92,4.02,12,0.05,278.00,58660.00,244500,20241125,-3.48,107900,20240214,118.72,244500,-3.48,20241125,107900,118.72,20240214,244500,-3.48,20241125,107900,118.72,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1090,N,00,N
20241125,161222,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,242000,5000,2,2.11,74257514500,310686,83.43,240000,244500,235000,308000,166000,237000,238981.77,10.73,0,-2935,252000,244500,232500,225000,213000,248250,228750,4439,71000,5000,180120,500,1,88773116,214831,870.50,4.13,12,0.35,278.00,58660.00,244500,20241125,-1.02,107900,20240214,124.28,244500,-1.02,20241125,107900,124.28,20240214,244500,-1.02,20241125,107900,124.28,20240214,0.24,N,329180,5000,4438 억,,9523482,N,N,1090,N,00,N
20241125,151247,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,239500,2500,2,1.05,62796555500,263235,70.69,240000,244500,235000,308000,166000,237000,238557.31,10.73,0,-20221,252000,244500,232500,225000,213000,248250,228750,4439,71000,5000,180120,500,1,88773116,212612,861.51,4.08,12,0.30,278.00,58660.00,244500,20241125,-2.04,107900,20240214,121.96,244500,-2.04,20241125,107900,121.96,20240214,244500,-2.04,20241125,107900,121.96,20240214,0.24,N,329180,5000,4438 억,,9523482,N,N,1127,N,00,N
20241125,141243,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,236500,-500,5,-0.21,55721684500,233520,62.71,240000,244500,235000,308000,166000,237000,238616.67,10.73,0,-26841,252000,244500,232500,225000,213000,248250,228750,4439,71000,5000,180120,500,1,88773116,209948,850.72,4.03,12,0.26,278.00,58660.00,244500,20241125,-3.27,107900,20240214,119.18,244500,-3.27,20241125,107900,119.18,20240214,244500,-3.27,20241125,107900,119.18,20240214,0.24,N,329180,5000,4438 억,,9523482,N,N,1127,N,00,N
20241125,131234,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,236000,-1000,5,-0.42,51259636000,214623,57.64,240000,244500,235000,308000,166000,237000,238836.14,10.73,0,-27503,252000,244500,232500,225000,213000,248250,228750,4439,71000,5000,180120,500,1,88773116,209505,848.92,4.02,12,0.24,278.00,58660.00,244500,20241125,-3.48,107900,20240214,118.72,244500,-3.48,20241125,107900,118.72,20240214,244500,-3.48,20241125,107900,118.72,20240214,0.24,N,329180,5000,4438 억,,9523482,N,N,1127,N,00,N
20241125,121250,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,240000,3000,2,1.27,45704918500,191274,51.37,240000,244500,235000,308000,166000,237000,238950.49,10.73,0,-22874,252000,244500,232500,225000,213000,248250,228750,4439,71000,5000,180120,500,1,88773116,213055,863.31,4.09,12,0.22,278.00,58660.00,244500,20241125,-1.84,107900,20240214,122.43,244500,-1.84,20241125,107900,122.43,20240214,244500,-1.84,20241125,107900,122.43,20240214,0.24,N,329180,5000,4438 억,,9523482,N,N,1127,N,00,N
20241125,111243,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,236500,-500,5,-0.21,39925488000,167041,44.86,240000,244500,235000,308000,166000,237000,239016.70,10.73,0,-25199,252000,244500,232500,225000,213000,248250,228750,4439,71000,5000,180120,500,1,88773116,209948,850.72,4.03,12,0.19,278.00,58660.00,244500,20241125,-3.27,107900,20240214,119.18,244500,-3.27,20241125,107900,119.18,20240214,244500,-3.27,20241125,107900,119.18,20240214,0.24,N,329180,5000,4438 억,,9523482,N,N,1127,N,00,N
20241125,101227,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,237500,500,2,0.21,32927682000,137556,36.94,240000,244500,235000,308000,166000,237000,239377.42,10.73,0,-17994,252000,244500,232500,225000,213000,248250,228750,4439,71000,5000,180120,500,1,88773116,210836,854.32,4.05,12,0.15,278.00,58660.00,244500,20241125,-2.86,107900,20240214,120.11,244500,-2.86,20241125,107900,120.11,20240214,244500,-2.86,20241125,107900,120.11,20240214,0.24,N,329180,5000,4438 억,,9523482,N,N,1127,N,00,N
20241125,091229,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,237500,500,2,0.21,12700713000,53080,14.25,240000,243500,235000,308000,166000,237000,239277.07,10.73,0,-5981,252000,244500,232500,225000,213000,248250,228750,4439,71000,5000,180120,500,1,88773116,210836,854.32,4.05,12,0.06,278.00,58660.00,243500,20241125,-2.46,107900,20240214,120.11,243500,-2.46,20241125,107900,120.11,20240214,243500,-2.46,20241125,107900,120.11,20240214,0.24,N,329180,5000,4438 억,,9523482,N,N,1127,N,00,N
20241122,161120,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,237000,8500,2,3.72,85899295000,369932,112.53,231500,240000,220500,297000,160000,228500,232195.05,10.65,-2900,65023,243500,236000,230000,222500,216500,233000,219500,4439,68500,5000,173660,500,1,88773116,210392,852.52,4.04,12,0.42,278.00,58660.00,242000,20241119,-2.07,107900,20240214,119.65,242000,-2.07,20241119,107900,119.65,20240214,242000,-2.07,20241119,107900,119.65,20240214,0.25,N,329180,5000,4438 억,,9452160,N,N,1127,N,00,N
20241122,151135,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,238500,10000,2,4.38,71171052000,307360,93.49,231500,240000,220500,297000,160000,228500,231556.82,10.65,-2900,44935,243500,236000,230000,222500,216500,233000,219500,4439,68500,5000,173660,500,1,88773116,211724,857.91,4.07,12,0.35,278.00,58660.00,242000,20241119,-1.45,107900,20240214,121.04,242000,-1.45,20241119,107900,121.04,20240214,242000,-1.45,20241119,107900,121.04,20240214,0.25,N,329180,5000,4438 억,,9452160,N,N,592,N,00,N
20241122,141136,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,234000,5500,2,2.41,62758435000,271664,82.63,231500,240000,220500,297000,160000,228500,231015.67,10.65,-2900,40290,243500,236000,230000,222500,216500,233000,219500,4439,68500,5000,173660,500,1,88773116,207729,841.73,3.99,12,0.31,278.00,58660.00,242000,20241119,-3.31,107900,20240214,116.87,242000,-3.31,20241119,107900,116.87,20240214,242000,-3.31,20241119,107900,116.87,20240214,0.25,N,329180,5000,4438 억,,9452160,N,N,592,N,00,N
20241122,131131,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,234500,6000,2,2.63,55558920500,240860,73.26,231500,240000,220500,297000,160000,228500,230669.68,10.65,-2900,29529,243500,236000,230000,222500,216500,233000,219500,4439,68500,5000,173660,500,1,88773116,208173,843.53,4.00,12,0.27,278.00,58660.00,242000,20241119,-3.10,107900,20240214,117.33,242000,-3.10,20241119,107900,117.33,20240214,242000,-3.10,20241119,107900,117.33,20240214,0.25,N,329180,5000,4438 억,,9452160,N,N,592,N,00,N
20241122,121141,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,235000,6500,2,2.84,49364775500,214492,65.24,231500,240000,220500,297000,160000,228500,230148.03,10.65,-2900,25038,243500,236000,230000,222500,216500,233000,219500,4439,68500,5000,173660,500,1,88773116,208617,845.32,4.01,12,0.24,278.00,58660.00,242000,20241119,-2.89,107900,20240214,117.79,242000,-2.89,20241119,107900,117.79,20240214,242000,-2.89,20241119,107900,117.79,20240214,0.25,N,329180,5000,4438 억,,9452160,N,N,592,N,00,N
20241122,111128,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,231000,2500,2,1.09,30778417000,135607,41.25,231500,232000,220500,297000,160000,228500,226966.83,10.65,-2900,26399,243500,236000,230000,222500,216500,233000,219500,4439,68500,5000,173660,500,1,88773116,205066,830.94,3.94,12,0.15,278.00,58660.00,242000,20241119,-4.55,107900,20240214,114.09,242000,-4.55,20241119,107900,114.09,20240214,242000,-4.55,20241119,107900,114.09,20240214,0.25,N,329180,5000,4438 억,,9452160,N,N,592,N,00,N
20241122,101147,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230500,2000,2,0.88,25672395500,113464,34.51,231500,232000,220500,297000,160000,228500,226258.65,10.65,-2900,22514,243500,236000,230000,222500,216500,233000,219500,4439,68500,5000,173660,500,1,88773116,204622,829.14,3.93,12,0.13,278.00,58660.00,242000,20241119,-4.75,107900,20240214,113.62,242000,-4.75,20241119,107900,113.62,20240214,242000,-4.75,20241119,107900,113.62,20240214,0.25,N,329180,5000,4438 억,,9452160,N,N,592,N,00,N
20241122,091138,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,227500,-1000,5,-0.44,3351414000,14666,4.46,231500,231500,225500,297000,160000,228500,228515.98,10.65,-2900,-2842,243500,236000,230000,222500,216500,233000,219500,4439,68500,5000,173660,500,1,88773116,201959,818.35,3.88,12,0.02,278.00,58660.00,242000,20241119,-5.99,107900,20240214,110.84,242000,-5.99,20241119,107900,110.84,20240214,242000,-5.99,20241119,107900,110.84,20240214,0.25,N,329180,5000,4438 억,,9452160,N,N,592,N,00,N
20241121,161128,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228500,-7500,5,-3.18,74840425500,326164,94.64,236000,237500,224000,306500,165500,236000,229457.05,10.72,0,-61279,246666,241332,232166,226832,217666,244000,229500,4439,70500,5000,179360,500,1,88773116,202847,821.94,3.90,12,0.37,278.00,58660.00,242000,20241119,-5.58,107600,20231114,112.36,242000,-5.58,20241119,107900,111.77,20240214,242000,-5.58,20241119,107900,111.77,20240214,0.24,N,329180,5000,4438 억,,9520419,N,N,592,N,00,N
20241121,151149,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229000,-7000,5,-2.97,71660800500,312265,90.61,236000,237500,224000,306500,165500,236000,229486.01,10.72,0,-59004,246666,241332,232166,226832,217666,244000,229500,4439,70500,5000,179360,500,1,88773116,203290,823.74,3.90,12,0.35,278.00,58660.00,242000,20241119,-5.37,107600,20231114,112.83,242000,-5.37,20241119,107900,112.23,20240214,242000,-5.37,20241119,107900,112.23,20240214,0.24,N,329180,5000,4438 억,,9520419,N,N,548,N,00,N
20241121,141147,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230000,-6000,5,-2.54,65461243000,285246,82.77,236000,237500,224000,306500,165500,236000,229489.25,10.72,0,-57434,246666,241332,232166,226832,217666,244000,229500,4439,70500,5000,179360,500,1,88773116,204178,827.34,3.92,12,0.32,278.00,58660.00,242000,20241119,-4.96,107600,20231114,113.75,242000,-4.96,20241119,107900,113.16,20240214,242000,-4.96,20241119,107900,113.16,20240214,0.24,N,329180,5000,4438 억,,9520419,N,N,548,N,00,N
20241121,131140,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,227500,-8500,5,-3.60,57556043000,250623,72.72,236000,237500,224000,306500,165500,236000,229650.51,10.72,0,-54663,246666,241332,232166,226832,217666,244000,229500,4439,70500,5000,179360,500,1,88773116,201959,818.35,3.88,12,0.28,278.00,58660.00,242000,20241119,-5.99,107600,20231114,111.43,242000,-5.99,20241119,107900,110.84,20240214,242000,-5.99,20241119,107900,110.84,20240214,0.24,N,329180,5000,4438 억,,9520419,N,N,548,N,00,N
20241121,121140,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,224500,-11500,5,-4.87,51642372000,224443,65.13,236000,237500,224000,306500,165500,236000,230089.84,10.72,0,-53660,246666,241332,232166,226832,217666,244000,229500,4439,70500,5000,179360,500,1,88773116,199296,807.55,3.83,12,0.25,278.00,58660.00,242000,20241119,-7.23,107600,20231114,108.64,242000,-7.23,20241119,107900,108.06,20240214,242000,-7.23,20241119,107900,108.06,20240214,0.24,N,329180,5000,4438 억,,9520419,N,N,548,N,00,N
20241121,111145,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,225500,-10500,5,-4.45,42090028500,182138,52.85,236000,237500,225500,306500,165500,236000,231087.22,10.72,0,-51959,246666,241332,232166,226832,217666,244000,229500,4439,70500,5000,179360,500,1,88773116,200183,811.15,3.84,12,0.21,278.00,58660.00,242000,20241119,-6.82,107600,20231114,109.57,242000,-6.82,20241119,107900,108.99,20240214,242000,-6.82,20241119,107900,108.99,20240214,0.24,N,329180,5000,4438 억,,9520419,N,N,548,N,00,N
20241121,101143,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229000,-7000,5,-2.97,22246679000,95343,27.67,236000,237500,228500,306500,165500,236000,233331.60,10.72,0,-17995,246666,241332,232166,226832,217666,244000,229500,4439,70500,5000,179360,500,1,88773116,203290,823.74,3.90,12,0.11,278.00,58660.00,242000,20241119,-5.37,107600,20231114,112.83,242000,-5.37,20241119,107900,112.23,20240214,242000,-5.37,20241119,107900,112.23,20240214,0.24,N,329180,5000,4438 억,,9520419,N,N,548,N,00,N
20241121,091145,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,234000,-2000,5,-0.85,7454677500,31823,9.23,236000,237000,232000,306500,165500,236000,234251.42,10.72,0,-10428,246666,241332,232166,226832,217666,244000,229500,4439,70500,5000,179360,500,1,88773116,207729,841.73,3.99,12,0.04,278.00,58660.00,242000,20241119,-3.31,107600,20231114,117.47,242000,-3.31,20241119,107900,116.87,20240214,242000,-3.31,20241119,107900,116.87,20240214,0.24,N,329180,5000,4438 억,,9520419,N,N,548,N,00,N
20241120,161134,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,236000,11500,2,5.12,79226280500,342485,55.13,225000,237500,223000,291500,157500,224500,231316.93,10.72,0,1852,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,209505,848.92,4.02,12,0.39,278.00,58660.00,242000,20241119,-2.48,107600,20231114,119.33,242000,-2.48,20241119,107900,118.72,20240214,242000,-2.48,20241119,107900,118.72,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,548,N,00,N
20241120,151148,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,235500,11000,2,4.90,73971540000,320204,51.55,225000,237500,223000,291500,157500,224500,231016.62,10.72,0,2989,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,209061,847.12,4.01,12,0.36,278.00,58660.00,242000,20241119,-2.69,107600,20231114,118.87,242000,-2.69,20241119,107900,118.26,20240214,242000,-2.69,20241119,107900,118.26,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,1020,N,00,N
20241120,141152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,233500,9000,2,4.01,57458549500,250051,40.25,225000,235000,223000,291500,157500,224500,229790.26,10.72,0,-13179,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,207285,839.93,3.98,12,0.28,278.00,58660.00,242000,20241119,-3.51,107600,20231114,117.01,242000,-3.51,20241119,107900,116.40,20240214,242000,-3.51,20241119,107900,116.40,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,1020,N,00,N
20241120,131153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,231500,7000,2,3.12,46565236500,203273,32.72,225000,235000,223000,291500,157500,224500,229080.46,10.72,0,-26277,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,205510,832.73,3.95,12,0.23,278.00,58660.00,242000,20241119,-4.34,107600,20231114,115.15,242000,-4.34,20241119,107900,114.55,20240214,242000,-4.34,20241119,107900,114.55,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,1020,N,00,N
20241120,121151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228000,3500,2,1.56,40315533000,176153,28.36,225000,235000,223000,291500,157500,224500,228870.02,10.72,0,-33755,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,202403,820.14,3.89,12,0.20,278.00,58660.00,242000,20241119,-5.79,107600,20231114,111.90,242000,-5.79,20241119,107900,111.31,20240214,242000,-5.79,20241119,107900,111.31,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,1020,N,00,N
20241120,111155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230000,5500,2,2.45,38394173000,167753,27.00,225000,235000,223000,291500,157500,224500,228876.87,10.72,0,-33054,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,204178,827.34,3.92,12,0.19,278.00,58660.00,242000,20241119,-4.96,107600,20231114,113.75,242000,-4.96,20241119,107900,113.16,20240214,242000,-4.96,20241119,107900,113.16,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,1020,N,00,N
20241120,101153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,233000,8500,2,3.79,31296108500,136822,22.03,225000,235000,223000,291500,157500,224500,228740.25,10.72,0,-26751,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,206841,838.13,3.97,12,0.15,278.00,58660.00,242000,20241119,-3.72,107600,20231114,116.54,242000,-3.72,20241119,107900,115.94,20240214,242000,-3.72,20241119,107900,115.94,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,1020,N,00,N
20241120,091151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,226000,1500,2,0.67,6315294500,27957,4.50,225000,228000,224500,291500,157500,224500,225900.10,10.72,0,-5111,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,200627,812.95,3.85,12,0.03,278.00,58660.00,242000,20241119,-6.61,107600,20231114,110.04,242000,-6.61,20241119,107900,109.45,20240214,242000,-6.61,20241119,107900,109.45,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,1020,N,00,N
20241119,161046,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,224500,-3000,5,-1.32,142802153000,618117,115.01,228000,242000,222000,295500,159500,227500,231041.09,10.69,0,-1360,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,199296,807.55,3.83,12,0.70,278.00,58660.00,242000,20241119,-7.23,107600,20231114,108.64,242000,-7.23,20241119,107900,108.06,20240214,242000,-7.23,20241119,107900,108.06,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,1020,N,00,N
20241119,151106,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,223500,-4000,5,-1.76,135333280000,584734,108.80,228000,242000,223000,295500,159500,227500,231444.41,10.69,0,-3504,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,198408,803.96,3.81,12,0.66,278.00,58660.00,242000,20241119,-7.64,107600,20231114,107.71,242000,-7.64,20241119,107900,107.14,20240214,242000,-7.64,20241119,107900,107.14,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N
20241119,141104,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,231500,4000,2,1.76,115121804500,495830,92.25,228000,242000,224000,295500,159500,227500,232180.31,10.69,0,-6703,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,205510,832.73,3.95,12,0.56,278.00,58660.00,242000,20241119,-4.34,107600,20231114,115.15,242000,-4.34,20241119,107900,114.55,20240214,242000,-4.34,20241119,107900,114.55,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N
20241119,131107,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,240000,12500,2,5.49,81650667000,352704,65.62,228000,241500,224000,295500,159500,227500,231499.51,10.69,0,-4842,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,213055,863.31,4.09,12,0.40,278.00,58660.00,241500,20241119,-0.62,107600,20231114,123.05,241500,-0.62,20241119,107900,122.43,20240214,241500,-0.62,20241119,107900,122.43,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N
20241119,121053,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,231500,4000,2,1.76,49687824500,217900,40.54,228000,233000,224000,295500,159500,227500,228030.48,10.69,0,-23034,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,205510,832.73,3.95,12,0.25,278.00,58660.00,233000,20241119,-0.64,107600,20231114,115.15,233000,-0.64,20241119,107900,114.55,20240214,233000,-0.64,20241119,107900,114.55,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N
20241119,111106,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,225000,-2500,5,-1.10,37959944000,166781,31.03,228000,233000,224000,295500,159500,227500,227603.55,10.69,0,-19300,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,199740,809.35,3.84,12,0.19,278.00,58660.00,233000,20241119,-3.43,107600,20231114,109.11,233000,-3.43,20241119,107900,108.53,20240214,233000,-3.43,20241119,107900,108.53,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N
20241119,101130,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,224500,-3000,5,-1.32,30743799000,134788,25.08,228000,233000,224000,295500,159500,227500,228090.18,10.69,0,-11493,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,199296,807.55,3.83,12,0.15,278.00,58660.00,233000,20241119,-3.65,107600,20231114,108.64,233000,-3.65,20241119,107900,108.06,20240214,233000,-3.65,20241119,107900,108.06,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N
20241119,091127,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,229500,2000,2,0.88,15645440500,68170,12.68,228000,233000,227000,295500,159500,227500,229507.24,10.69,0,1526,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,203734,825.54,3.91,12,0.08,278.00,58660.00,233000,20241119,-1.50,107600,20231114,113.29,233000,-1.50,20241119,107900,112.70,20240214,233000,-1.50,20241119,107900,112.70,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N
20241118,161051,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,227500,14000,2,6.56,118667372500,534047,159.87,213000,228500,211000,277500,149500,213500,222198.44,10.68,0,10788,224166,218832,212166,206832,200166,215500,203500,4439,64000,5000,162260,500,1,88773116,201959,818.35,3.88,12,0.60,278.00,58660.00,228500,20241118,-0.44,107600,20231114,111.43,228500,-0.44,20241118,107900,110.84,20240214,228500,-0.44,20241118,107900,110.84,20240214,0.23,N,329180,5000,4438 억,,9479145,N,N,2191,N,00,N
20241118,151105,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,228000,14500,2,6.79,112428330500,506632,151.67,213000,228000,211000,277500,149500,213500,221919.50,10.68,0,14922,224166,218832,212166,206832,200166,215500,203500,4439,64000,5000,162260,500,1,88773116,202403,820.14,3.89,12,0.57,278.00,58660.00,228000,20241118,0.00,107600,20231114,111.90,228000,0.00,20241118,107900,111.31,20240214,228000,0.00,20241118,107900,111.31,20240214,0.23,N,329180,5000,4438 억,,9479145,N,N,1341,N,00,N
20241118,141106,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,225000,11500,2,5.39,98711589500,446040,133.53,213000,228000,211000,277500,149500,213500,221313.22,10.68,0,20906,224166,218832,212166,206832,200166,215500,203500,4439,64000,5000,162260,500,1,88773116,199740,809.35,3.84,12,0.50,278.00,58660.00,228000,20241118,-1.32,107600,20231114,109.11,228000,-1.32,20241118,107900,108.53,20240214,228000,-1.32,20241118,107900,108.53,20240214,0.23,N,329180,5000,4438 억,,9479145,N,N,1341,N,00,N
20241118,131058,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,224000,10500,2,4.92,87692926500,397085,118.87,213000,228000,211000,277500,149500,213500,220848.71,10.68,0,14261,224166,218832,212166,206832,200166,215500,203500,4439,64000,5000,162260,500,1,88773116,198852,805.76,3.82,12,0.45,278.00,58660.00,228000,20241118,-1.75,107600,20231114,108.18,228000,-1.75,20241118,107900,107.60,20240214,228000,-1.75,20241118,107900,107.60,20240214,0.23,N,329180,5000,4438 억,,9479145,N,N,1341,N,00,N
20241118,121105,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,224000,10500,2,4.92,70985236500,323095,96.72,213000,227500,211000,277500,149500,213500,219711.20,10.68,0,13349,224166,218832,212166,206832,200166,215500,203500,4439,64000,5000,162260,500,1,88773116,198852,805.76,3.82,12,0.36,278.00,58660.00,227500,20241118,-1.54,107600,20231114,108.18,227500,-1.54,20241118,107900,107.60,20240214,227500,-1.54,20241118,107900,107.60,20240214,0.23,N,329180,5000,4438 억,,9479145,N,N,1341,N,00,N
20241118,111105,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,225000,11500,2,5.39,52916294000,242680,72.65,213000,225500,211000,277500,149500,213500,218056.79,10.68,0,12224,224166,218832,212166,206832,200166,215500,203500,4439,64000,5000,162260,500,1,88773116,199740,809.35,3.84,12,0.27,278.00,58660.00,225500,20241118,-0.22,107600,20231114,109.11,225500,-0.22,20241118,107900,108.53,20240214,225500,-0.22,20241118,107900,108.53,20240214,0.23,N,329180,5000,4438 억,,9479145,N,N,1341,N,00,N
20241118,101052,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,214000,500,2,0.23,20847524500,97354,29.14,213000,219000,211000,277500,149500,213500,214143.93,10.68,0,-6849,224166,218832,212166,206832,200166,215500,203500,4439,64000,5000,162260,500,1,88773116,189974,769.78,3.65,12,0.11,278.00,58660.00,222500,20240809,-3.82,107600,20231114,98.88,222500,-3.82,20240809,107900,98.33,20240214,222500,-3.82,20240809,107900,98.33,20240214,0.23,N,329180,5000,4438 억,,9479145,N,N,1341,N,00,N
20241118,091052,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212500,-1000,5,-0.47,9840115500,45767,13.70,213000,219000,211500,277500,149500,213500,215017.16,10.68,0,-1811,224166,218832,212166,206832,200166,215500,203500,4439,64000,5000,162260,500,1,88773116,188643,764.39,3.62,12,0.05,278.00,58660.00,222500,20240809,-4.49,107600,20231114,97.49,222500,-4.49,20240809,107900,96.94,20240214,222500,-4.49,20240809,107900,96.94,20240214,0.23,N,329180,5000,4438 억,,9479145,N,N,1341,N,00,N
20241115,161131,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,213500,-4000,5,-1.84,70360767500,332486,87.03,217500,217500,205500,282500,152500,217500,211617.59,10.74,0,-59348,229300,223400,211600,205700,193900,226350,208650,4439,65000,5000,165300,500,1,88773116,189531,767.99,3.64,12,0.37,278.00,58660.00,222500,20240809,-4.04,107600,20231114,98.42,222500,-4.04,20240809,107900,97.87,20240214,222500,-4.04,20240809,107900,97.87,20240214,0.23,N,329180,5000,4438 억,,9535158,N,N,1341,N,00,N
20241115,151207,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,214000,-3500,5,-1.61,68101840000,321914,84.26,217500,217500,205500,282500,152500,217500,211552.60,10.74,0,-56079,229300,223400,211600,205700,193900,226350,208650,4439,65000,5000,165300,500,1,88773116,189974,769.78,3.65,12,0.36,278.00,58660.00,222500,20240809,-3.82,107600,20231114,98.88,222500,-3.82,20240809,107900,98.33,20240214,222500,-3.82,20240809,107900,98.33,20240214,0.23,N,329180,5000,4438 억,,9535158,N,N,1839,N,00,N
20241115,141152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,213000,-4500,5,-2.07,61023819000,288794,75.59,217500,217500,205500,282500,152500,217500,211305.36,10.74,0,-46131,229300,223400,211600,205700,193900,226350,208650,4439,65000,5000,165300,500,1,88773116,189087,766.19,3.63,12,0.33,278.00,58660.00,222500,20240809,-4.27,107600,20231114,97.96,222500,-4.27,20240809,107900,97.41,20240214,222500,-4.27,20240809,107900,97.41,20240214,0.23,N,329180,5000,4438 억,,9535158,N,N,1839,N,00,N
20241115,131151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212000,-5500,5,-2.53,54645537000,258866,67.76,217500,217500,205500,282500,152500,217500,211095.45,10.74,0,-37677,229300,223400,211600,205700,193900,226350,208650,4439,65000,5000,165300,500,1,88773116,188199,762.59,3.61,12,0.29,278.00,58660.00,222500,20240809,-4.72,107600,20231114,97.03,222500,-4.72,20240809,107900,96.48,20240214,222500,-4.72,20240809,107900,96.48,20240214,0.23,N,329180,5000,4438 억,,9535158,N,N,1839,N,00,N
20241115,121153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212000,-5500,5,-2.53,49325931500,233607,61.15,217500,217500,205500,282500,152500,217500,211148.77,10.74,0,-32695,229300,223400,211600,205700,193900,226350,208650,4439,65000,5000,165300,500,1,88773116,188199,762.59,3.61,12,0.26,278.00,58660.00,222500,20240809,-4.72,107600,20231114,97.03,222500,-4.72,20240809,107900,96.48,20240214,222500,-4.72,20240809,107900,96.48,20240214,0.23,N,329180,5000,4438 억,,9535158,N,N,1839,N,00,N
20241115,111125,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211000,-6500,5,-2.99,44777500500,212112,55.52,217500,217500,205500,282500,152500,217500,211102.62,10.74,0,-26182,229300,223400,211600,205700,193900,226350,208650,4439,65000,5000,165300,500,1,88773116,187311,758.99,3.60,12,0.24,278.00,58660.00,222500,20240809,-5.17,107600,20231114,96.10,222500,-5.17,20240809,107900,95.55,20240214,222500,-5.17,20240809,107900,95.55,20240214,0.23,N,329180,5000,4438 억,,9535158,N,N,1839,N,00,N
20241115,101124,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211000,-6500,5,-2.99,35534405000,167917,43.95,217500,217500,205500,282500,152500,217500,211618.30,10.74,0,-13478,229300,223400,211600,205700,193900,226350,208650,4439,65000,5000,165300,500,1,88773116,187311,758.99,3.60,12,0.19,278.00,58660.00,222500,20240809,-5.17,107600,20231114,96.10,222500,-5.17,20240809,107900,95.55,20240214,222500,-5.17,20240809,107900,95.55,20240214,0.23,N,329180,5000,4438 억,,9535158,N,N,1839,N,00,N
20241115,091031,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,213500,-4000,5,-1.84,10025668500,46569,12.19,217500,217500,212500,282500,152500,217500,215285.56,10.74,0,-11400,229300,223400,211600,205700,193900,226350,208650,4439,65000,5000,165300,500,1,88773116,189531,767.99,3.64,12,0.05,278.00,58660.00,222500,20240809,-4.04,107600,20231114,98.42,222500,-4.04,20240809,107900,97.87,20240214,222500,-4.04,20240809,107900,97.87,20240214,0.23,N,329180,5000,4438 억,,9535158,N,N,1839,N,00,N
20241114,161116,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,215000,16200,2,8.15,70790341500,337244,113.65,202000,215000,199800,258000,139200,198800,209910.29,10.73,0,18869,215800,207300,203000,194500,190200,205150,192350,4439,59200,5000,151080,500,1,88773116,190862,773.38,3.67,12,0.38,278.00,58660.00,222500,20240809,-3.37,107600,20231114,99.81,222500,-3.37,20240809,107900,99.26,20240214,222500,-3.37,20240809,107600,99.81,20231114,0.22,N,329180,5000,4438 억,,9526980,N,N,1247,N,00,N
20241114,151125,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212000,13200,2,6.64,63300821000,302213,101.85,202000,214000,199800,258000,139200,198800,209459.68,10.73,0,18203,215800,207300,203000,194500,190200,205150,192350,4439,59200,5000,151080,500,1,88773116,188199,762.59,3.61,12,0.34,278.00,58660.00,222500,20240809,-4.72,107600,20231114,97.03,222500,-4.72,20240809,107900,96.48,20240214,222500,-4.72,20240809,107600,97.03,20231114,0.22,N,329180,5000,4438 억,,9526980,N,N,1247,N,00,N
20241114,141117,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212000,13200,2,6.64,52512391500,251487,84.75,202000,213500,199800,258000,139200,198800,208809.89,10.73,0,21249,215800,207300,203000,194500,190200,205150,192350,4439,59200,5000,151080,500,1,88773116,188199,762.59,3.61,12,0.28,278.00,58660.00,222500,20240809,-4.72,107600,20231114,97.03,222500,-4.72,20240809,107900,96.48,20240214,222500,-4.72,20240809,107600,97.03,20231114,0.22,N,329180,5000,4438 억,,9526980,N,N,1247,N,00,N
20241114,131118,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212500,13700,2,6.89,45810611000,219867,74.10,202000,213500,199800,258000,139200,198800,208358.53,10.73,0,22366,215800,207300,203000,194500,190200,205150,192350,4439,59200,5000,151080,500,1,88773116,188643,764.39,3.62,12,0.25,278.00,58660.00,222500,20240809,-4.49,107600,20231114,97.49,222500,-4.49,20240809,107900,96.94,20240214,222500,-4.49,20240809,107600,97.49,20231114,0.22,N,329180,5000,4438 억,,9526980,N,N,1247,N,00,N
20241114,121114,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211500,12700,2,6.39,38820826000,186902,62.99,202000,213000,199800,258000,139200,198800,207709.62,10.73,0,18425,215800,207300,203000,194500,190200,205150,192350,4439,59200,5000,151080,500,1,88773116,187755,760.79,3.61,12,0.21,278.00,58660.00,222500,20240809,-4.94,107600,20231114,96.56,222500,-4.94,20240809,107900,96.01,20240214,222500,-4.94,20240809,107600,96.56,20231114,0.22,N,329180,5000,4438 억,,9526980,N,N,1247,N,00,N
20241114,111115,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211000,12200,2,6.14,29799316000,144171,48.59,202000,212500,199800,258000,139200,198800,206697.42,10.73,0,14396,215800,207300,203000,194500,190200,205150,192350,4439,59200,5000,151080,500,1,88773116,187311,758.99,3.60,12,0.16,278.00,58660.00,222500,20240809,-5.17,107600,20231114,96.10,222500,-5.17,20240809,107900,95.55,20240214,222500,-5.17,20240809,107600,96.10,20231114,0.22,N,329180,5000,4438 억,,9526980,N,N,1247,N,00,N
20241114,101134,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,6200,2,3.12,6844968000,33822,11.40,202000,205000,199800,258000,139200,198800,202388.27,10.73,0,3448,215800,207300,203000,194500,190200,205150,192350,4439,59200,5000,151080,500,1,88773116,181985,737.41,3.49,12,0.04,278.00,58660.00,222500,20240809,-7.87,107600,20231114,90.52,222500,-7.87,20240809,107900,89.99,20240214,222500,-7.87,20240809,107600,90.52,20231114,0.22,N,329180,5000,4438 억,,9526980,N,N,1247,N,00,N
20241114,091108,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198800,0,3,0.00,0,0,0.00,0,0,0,258000,139200,198800,0.00,10.73,0,0,215800,207300,203000,194500,190200,205150,192350,4439,59200,5000,151080,100,1,88773116,176481,715.11,3.39,12,0.00,278.00,58660.00,222500,20240809,-10.65,107600,20231114,84.76,222500,-10.65,20240809,107900,84.24,20240214,222500,-10.65,20240809,107600,84.76,20231114,0.22,N,329180,5000,4438 억,,9526980,N,N,1247,N,00,N
20241112,161036,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,-6500,5,-3.07,59670531000,283782,77.14,215500,218500,205000,275500,148500,212000,210273.04,10.69,0,-6576,218666,215332,212166,208832,205666,215250,208750,4439,63500,5000,161120,500,1,88773116,182429,739.21,3.50,12,0.32,278.00,58660.00,222500,20240809,-7.64,107600,20231114,90.99,222500,-7.64,20240809,107900,90.45,20240214,222500,-7.64,20240809,107600,90.99,20231114,0.21,N,329180,5000,4438 억,,9490226,N,N,2603,N,00,N
20241112,151048,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,-6500,5,-3.07,56724235500,269448,73.24,215500,218500,205000,275500,148500,212000,210519.26,10.69,0,-9694,218666,215332,212166,208832,205666,215250,208750,4439,63500,5000,161120,500,1,88773116,182429,739.21,3.50,12,0.30,278.00,58660.00,222500,20240809,-7.64,107600,20231114,90.99,222500,-7.64,20240809,107900,90.45,20240214,222500,-7.64,20240809,107600,90.99,20231114,0.21,N,329180,5000,4438 억,,9490226,N,N,1048,N,00,N
20241112,141051,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,-4500,5,-2.12,48298599500,228568,62.13,215500,218500,206500,275500,148500,212000,211309.05,10.69,0,-17034,218666,215332,212166,208832,205666,215250,208750,4439,63500,5000,161120,500,1,88773116,184204,746.40,3.54,12,0.26,278.00,58660.00,222500,20240809,-6.74,107600,20231114,92.84,222500,-6.74,20240809,107900,92.31,20240214,222500,-6.74,20240809,107600,92.84,20231114,0.21,N,329180,5000,4438 억,,9490226,N,N,1048,N,00,N
20241112,131057,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,-4000,5,-1.89,43688148500,206439,56.12,215500,218500,206500,275500,148500,212000,211627.10,10.69,0,-18660,218666,215332,212166,208832,205666,215250,208750,4439,63500,5000,161120,500,1,88773116,184648,748.20,3.55,12,0.23,278.00,58660.00,222500,20240809,-6.52,107600,20231114,93.31,222500,-6.52,20240809,107900,92.77,20240214,222500,-6.52,20240809,107600,93.31,20231114,0.21,N,329180,5000,4438 억,,9490226,N,N,1048,N,00,N
20241112,121048,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,209500,-2500,5,-1.18,37279811000,175645,47.75,215500,218500,208000,275500,148500,212000,212245.45,10.69,0,-20408,218666,215332,212166,208832,205666,215250,208750,4439,63500,5000,161120,500,1,88773116,185980,753.60,3.57,12,0.20,278.00,58660.00,222500,20240809,-5.84,107600,20231114,94.70,222500,-5.84,20240809,107900,94.16,20240214,222500,-5.84,20240809,107600,94.70,20231114,0.21,N,329180,5000,4438 억,,9490226,N,N,1048,N,00,N
20241112,111043,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,210000,-2000,5,-0.94,28227431000,132719,36.08,215500,218500,208000,275500,148500,212000,212686.53,10.69,0,-15317,218666,215332,212166,208832,205666,215250,208750,4439,63500,5000,161120,500,1,88773116,186424,755.40,3.58,12,0.15,278.00,58660.00,222500,20240809,-5.62,107600,20231114,95.17,222500,-5.62,20240809,107900,94.62,20240214,222500,-5.62,20240809,107600,95.17,20231114,0.21,N,329180,5000,4438 억,,9490226,N,N,1048,N,00,N
20241112,101042,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,209500,-2500,5,-1.18,23766641000,111453,30.30,215500,218500,208000,275500,148500,212000,213245.45,10.69,0,-13778,218666,215332,212166,208832,205666,215250,208750,4439,63500,5000,161120,500,1,88773116,185980,753.60,3.57,12,0.13,278.00,58660.00,222500,20240809,-5.84,107600,20231114,94.70,222500,-5.84,20240809,107900,94.16,20240214,222500,-5.84,20240809,107600,94.70,20231114,0.21,N,329180,5000,4438 억,,9490226,N,N,1048,N,00,N
20241112,091042,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211500,-500,5,-0.24,12664211500,58866,16.00,215500,218500,211000,275500,148500,212000,215145.03,10.69,0,-12728,218666,215332,212166,208832,205666,215250,208750,4439,63500,5000,161120,500,1,88773116,187755,760.79,3.61,12,0.07,278.00,58660.00,222500,20240809,-4.94,107600,20231114,96.56,222500,-4.94,20240809,107900,96.01,20240214,222500,-4.94,20240809,107600,96.56,20231114,0.21,N,329180,5000,4438 억,,9490226,N,N,1048,N,00,N
20241111,161032,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212000,2500,2,1.19,77487172500,365424,65.74,212000,215500,209000,272000,147000,209500,212056.97,10.69,0,-10801,226166,217832,211166,202832,196166,214500,199500,4439,62500,5000,159220,500,1,88773116,188199,762.59,3.61,12,0.41,278.00,58660.00,222500,20240809,-4.72,104300,20231102,103.26,222500,-4.72,20240809,107900,96.48,20240214,222500,-4.72,20240809,107600,97.03,20231114,0.22,N,329180,5000,4438 억,,9494003,N,N,1048,N,00,N
20241111,151104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212000,2500,2,1.19,74026934500,349111,62.80,212000,215500,209000,272000,147000,209500,212054.00,10.69,0,-6842,226166,217832,211166,202832,196166,214500,199500,4439,62500,5000,159220,500,1,88773116,188199,762.59,3.61,12,0.39,278.00,58660.00,222500,20240809,-4.72,104300,20231102,103.26,222500,-4.72,20240809,107900,96.48,20240214,222500,-4.72,20240809,107600,97.03,20231114,0.22,N,329180,5000,4438 억,,9494003,N,N,2247,N,00,N
20241111,141049,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,210500,1000,2,0.48,66508897000,313478,56.39,212000,215500,209000,272000,147000,209500,212176.01,10.69,0,-13911,226166,217832,211166,202832,196166,214500,199500,4439,62500,5000,159220,500,1,88773116,186867,757.19,3.59,12,0.35,278.00,58660.00,222500,20240809,-5.39,104300,20231102,101.82,222500,-5.39,20240809,107900,95.09,20240214,222500,-5.39,20240809,107600,95.63,20231114,0.22,N,329180,5000,4438 억,,9494003,N,N,2247,N,00,N
20241111,131048,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211500,2000,2,0.95,58990333000,277759,49.97,212000,215500,209000,272000,147000,209500,212393.63,10.69,0,-15090,226166,217832,211166,202832,196166,214500,199500,4439,62500,5000,159220,500,1,88773116,187755,760.79,3.61,12,0.31,278.00,58660.00,222500,20240809,-4.94,104300,20231102,102.78,222500,-4.94,20240809,107900,96.01,20240214,222500,-4.94,20240809,107600,96.56,20231114,0.22,N,329180,5000,4438 억,,9494003,N,N,2247,N,00,N
20241111,121043,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212000,2500,2,1.19,52209826000,245800,44.22,212000,215500,209000,272000,147000,209500,212423.82,10.69,0,-14025,226166,217832,211166,202832,196166,214500,199500,4439,62500,5000,159220,500,1,88773116,188199,762.59,3.61,12,0.28,278.00,58660.00,222500,20240809,-4.72,104300,20231102,103.26,222500,-4.72,20240809,107900,96.48,20240214,222500,-4.72,20240809,107600,97.03,20231114,0.22,N,329180,5000,4438 억,,9494003,N,N,2247,N,00,N
20241111,111041,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212000,2500,2,1.19,47341645500,222903,40.10,212000,215500,209000,272000,147000,209500,212404.36,10.69,0,-13147,226166,217832,211166,202832,196166,214500,199500,4439,62500,5000,159220,500,1,88773116,188199,762.59,3.61,12,0.25,278.00,58660.00,222500,20240809,-4.72,104300,20231102,103.26,222500,-4.72,20240809,107900,96.48,20240214,222500,-4.72,20240809,107600,97.03,20231114,0.22,N,329180,5000,4438 억,,9494003,N,N,2247,N,00,N
20241111,101035,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211000,1500,2,0.72,32457239000,153104,27.54,212000,215500,209000,272000,147000,209500,212016.93,10.69,0,-15892,226166,217832,211166,202832,196166,214500,199500,4439,62500,5000,159220,500,1,88773116,187311,758.99,3.60,12,0.17,278.00,58660.00,222500,20240809,-5.17,104300,20231102,102.30,222500,-5.17,20240809,107900,95.55,20240214,222500,-5.17,20240809,107600,96.10,20231114,0.22,N,329180,5000,4438 억,,9494003,N,N,2247,N,00,N
20241111,091031,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,214000,4500,2,2.15,13432047500,63188,11.37,212000,215500,209500,272000,147000,209500,212639.89,10.69,0,-2636,226166,217832,211166,202832,196166,214500,199500,4439,62500,5000,159220,500,1,88773116,189974,769.78,3.65,12,0.07,278.00,58660.00,222500,20240809,-3.82,104300,20231102,105.18,222500,-3.82,20240809,107900,98.33,20240214,222500,-3.82,20240809,107600,98.88,20231114,0.22,N,329180,5000,4438 억,,9494003,N,N,2247,N,00,N
20241108,161026,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,209500,1000,2,0.48,115861432500,549016,46.14,216000,219500,204500,271000,146000,208500,211036.39,10.66,0,31160,230566,219532,201466,190432,172366,225050,195950,4439,62500,5000,158460,500,1,88773116,185980,753.60,3.57,12,0.62,278.00,58660.00,222500,20240809,-5.84,102200,20231101,104.99,222500,-5.84,20240809,107900,94.16,20240214,222500,-5.84,20240809,107600,94.70,20231114,0.25,N,329180,5000,4438 억,,9460990,N,N,2193,N,00,N
20241108,151036,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,209000,500,2,0.24,112052568000,530833,44.61,216000,219500,204500,271000,146000,208500,211088.17,10.66,0,28758,230566,219532,201466,190432,172366,225050,195950,4439,62500,5000,158460,500,1,88773116,185536,751.80,3.56,12,0.60,278.00,58660.00,222500,20240809,-6.07,102200,20231101,104.50,222500,-6.07,20240809,107900,93.70,20240214,222500,-6.07,20240809,107600,94.24,20231114,0.25,N,329180,5000,4438 억,,9460990,N,N,18328,N,00,N
20241108,141033,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207000,-1500,5,-0.72,102815452500,486503,40.89,216000,219500,204500,271000,146000,208500,211335.70,10.66,0,30891,230566,219532,201466,190432,172366,225050,195950,4439,62500,5000,158460,500,1,88773116,183760,744.60,3.53,12,0.55,278.00,58660.00,222500,20240809,-6.97,102200,20231101,102.54,222500,-6.97,20240809,107900,91.84,20240214,222500,-6.97,20240809,107600,92.38,20231114,0.25,N,329180,5000,4438 억,,9460990,N,N,18328,N,00,N
20241108,131035,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206500,-2000,5,-0.96,95015793000,448601,37.70,216000,219500,205000,271000,146000,208500,211804.68,10.66,0,22043,230566,219532,201466,190432,172366,225050,195950,4439,62500,5000,158460,500,1,88773116,183316,742.81,3.52,12,0.51,278.00,58660.00,222500,20240809,-7.19,102200,20231101,102.05,222500,-7.19,20240809,107900,91.38,20240214,222500,-7.19,20240809,107600,91.91,20231114,0.25,N,329180,5000,4438 억,,9460990,N,N,18328,N,00,N
20241108,121034,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,209000,500,2,0.24,87531079000,412446,34.66,216000,219500,205500,271000,146000,208500,212224.34,10.66,0,20771,230566,219532,201466,190432,172366,225050,195950,4439,62500,5000,158460,500,1,88773116,185536,751.80,3.56,12,0.46,278.00,58660.00,222500,20240809,-6.07,102200,20231101,104.50,222500,-6.07,20240809,107900,93.70,20240214,222500,-6.07,20240809,107600,94.24,20231114,0.25,N,329180,5000,4438 억,,9460990,N,N,18328,N,00,N
20241108,111033,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,-1000,5,-0.48,79997878500,376065,31.61,216000,219500,206000,271000,146000,208500,212723.54,10.66,0,11017,230566,219532,201466,190432,172366,225050,195950,4439,62500,5000,158460,500,1,88773116,184204,746.40,3.54,12,0.42,278.00,58660.00,222500,20240809,-6.74,102200,20231101,103.03,222500,-6.74,20240809,107900,92.31,20240214,222500,-6.74,20240809,107600,92.84,20231114,0.25,N,329180,5000,4438 억,,9460990,N,N,18328,N,00,N
20241108,101042,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,209000,500,2,0.24,66824740500,312962,26.30,216000,219500,208000,271000,146000,208500,213523.50,10.66,0,-2945,230566,219532,201466,190432,172366,225050,195950,4439,62500,5000,158460,500,1,88773116,185536,751.80,3.56,12,0.35,278.00,58660.00,222500,20240809,-6.07,102200,20231101,104.50,222500,-6.07,20240809,107900,93.70,20240214,222500,-6.07,20240809,107600,94.24,20231114,0.25,N,329180,5000,4438 억,,9460990,N,N,18328,N,00,N
20241108,091029,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,214000,5500,2,2.64,34113246000,158044,13.28,216000,219500,212000,271000,146000,208500,215846.51,10.66,0,-34419,230566,219532,201466,190432,172366,225050,195950,4439,62500,5000,158460,500,1,88773116,189974,769.78,3.65,12,0.18,278.00,58660.00,222500,20240809,-3.82,102200,20231101,109.39,222500,-3.82,20240809,107900,98.33,20240214,222500,-3.82,20240809,107600,98.88,20231114,0.25,N,329180,5000,4438 억,,9460990,N,N,18328,N,00,N
20241107,161026,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208500,27400,2,15.13,239919809700,1178860,379.56,183500,212500,183400,235000,126800,181100,203512.29,10.46,0,143757,190166,185632,177266,172732,164366,187900,175000,4439,53900,5000,137630,500,1,88773116,185092,750.00,3.55,12,1.33,278.00,58660.00,222500,20240809,-6.29,101500,20231031,105.42,222500,-6.29,20240809,107900,93.23,20240214,222500,-6.29,20240809,107600,93.77,20231114,0.22,N,329180,5000,4438 억,,9284994,N,N,18299,N,00,N
20241107,151032,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,26900,2,14.85,232697185200,1144217,368.40,183500,212500,183400,235000,126800,181100,203368.05,10.46,0,140481,190166,185632,177266,172732,164366,187900,175000,4439,53900,5000,137630,500,1,88773116,184648,748.20,3.55,12,1.29,278.00,58660.00,222500,20240809,-6.52,101500,20231031,104.93,222500,-6.52,20240809,107900,92.77,20240214,222500,-6.52,20240809,107600,93.31,20231114,0.22,N,329180,5000,4438 억,,9284994,N,N,5857,N,00,N
20241107,141036,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208500,27400,2,15.13,220321177200,1084731,349.25,183500,212500,183400,235000,126800,181100,203111.35,10.46,0,125438,190166,185632,177266,172732,164366,187900,175000,4439,53900,5000,137630,500,1,88773116,185092,750.00,3.55,12,1.22,278.00,58660.00,222500,20240809,-6.29,101500,20231031,105.42,222500,-6.29,20240809,107900,93.23,20240214,222500,-6.29,20240809,107600,93.77,20231114,0.22,N,329180,5000,4438 억,,9284994,N,N,5857,N,00,N
20241107,131036,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,209500,28400,2,15.68,206272062200,1017212,327.51,183500,212500,183400,235000,126800,181100,202781.78,10.46,0,109164,190166,185632,177266,172732,164366,187900,175000,4439,53900,5000,137630,500,1,88773116,185980,753.60,3.57,12,1.15,278.00,58660.00,222500,20240809,-5.84,101500,20231031,106.40,222500,-5.84,20240809,107900,94.16,20240214,222500,-5.84,20240809,107600,94.70,20231114,0.22,N,329180,5000,4438 억,,9284994,N,N,5857,N,00,N
20241107,121030,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206000,24900,2,13.75,181786415700,900296,289.87,183500,209500,183400,235000,126800,181100,201918.50,10.46,0,79374,190166,185632,177266,172732,164366,187900,175000,4439,53900,5000,137630,500,1,88773116,182873,741.01,3.51,12,1.01,278.00,58660.00,222500,20240809,-7.42,101500,20231031,102.96,222500,-7.42,20240809,107900,90.92,20240214,222500,-7.42,20240809,107600,91.45,20231114,0.22,N,329180,5000,4438 억,,9284994,N,N,5857,N,00,N
20241107,111026,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,26400,2,14.58,161720459200,803763,258.79,183500,209500,183400,235000,126800,181100,201204.16,10.46,0,60051,190166,185632,177266,172732,164366,187900,175000,4439,53900,5000,137630,500,1,88773116,184204,746.40,3.54,12,0.91,278.00,58660.00,222500,20240809,-6.74,101500,20231031,104.43,222500,-6.74,20240809,107900,92.31,20240214,222500,-6.74,20240809,107600,92.84,20231114,0.22,N,329180,5000,4438 억,,9284994,N,N,5857,N,00,N
20241107,101028,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,26900,2,14.85,132281757700,661360,212.94,183500,209500,183400,235000,126800,181100,200014.75,10.46,0,43334,190166,185632,177266,172732,164366,187900,175000,4439,53900,5000,137630,500,1,88773116,184648,748.20,3.55,12,0.75,278.00,58660.00,222500,20240809,-6.52,101500,20231031,104.93,222500,-6.52,20240809,107900,92.77,20240214,222500,-6.52,20240809,107600,93.31,20231114,0.22,N,329180,5000,4438 억,,9284994,N,N,5857,N,00,N
20241107,091029,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190200,9100,2,5.02,14933245700,79590,25.63,183500,192100,183400,235000,126800,181100,187627.16,10.46,0,8610,190166,185632,177266,172732,164366,187900,175000,4439,53900,5000,137630,100,1,88773116,168846,684.17,3.24,12,0.09,278.00,58660.00,222500,20240809,-14.52,101500,20231031,87.39,222500,-14.52,20240809,107900,76.27,20240214,222500,-14.52,20240809,107600,76.77,20231114,0.22,N,329180,5000,4438 억,,9284994,N,N,5857,N,00,N
20241106,161039,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,181100,9400,2,5.47,54561155400,309563,163.95,172500,181800,168900,223000,120200,171700,176243.70,10.41,0,49610,180100,175900,173800,169600,167500,174850,168550,4439,51300,5000,130490,100,1,88773116,160768,651.44,3.09,12,0.35,278.00,58660.00,222500,20240809,-18.61,101500,20231031,78.42,222500,-18.61,20240809,107900,67.84,20240214,222500,-18.61,20240809,107600,68.31,20231114,0.22,N,329180,5000,4438 억,,9240178,N,N,5857,N,00,N
20241106,151110,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,180300,8600,2,5.01,52573270300,298572,158.13,172500,181800,168900,223000,120200,171700,176082.40,10.41,0,48157,180100,175900,173800,169600,167500,174850,168550,4439,51300,5000,130490,100,1,88773116,160058,648.56,3.07,12,0.34,278.00,58660.00,222500,20240809,-18.97,101500,20231031,77.64,222500,-18.97,20240809,107900,67.10,20240214,222500,-18.97,20240809,107600,67.57,20231114,0.22,N,329180,5000,4438 억,,9240178,N,N,673,N,00,N
20241106,141058,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,180100,8400,2,4.89,41778064500,238734,126.44,172500,180800,168900,223000,120200,171700,174998.40,10.41,0,48683,180100,175900,173800,169600,167500,174850,168550,4439,51300,5000,130490,100,1,88773116,159880,647.84,3.07,12,0.27,278.00,58660.00,222500,20240809,-19.06,101500,20231031,77.44,222500,-19.06,20240809,107900,66.91,20240214,222500,-19.06,20240809,107600,67.38,20231114,0.22,N,329180,5000,4438 억,,9240178,N,N,673,N,00,N
20241106,131109,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,176200,4500,2,2.62,23926089300,138812,73.52,172500,176400,168900,223000,120200,171700,172363.27,10.41,0,25024,180100,175900,173800,169600,167500,174850,168550,4439,51300,5000,130490,100,1,88773116,156418,633.81,3.00,12,0.16,278.00,58660.00,222500,20240809,-20.81,101500,20231031,73.60,222500,-20.81,20240809,107900,63.30,20240214,222500,-20.81,20240809,107600,63.75,20231114,0.22,N,329180,5000,4438 억,,9240178,N,N,673,N,00,N
20241106,121034,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,173000,1300,2,0.76,17229313700,100361,53.15,172500,174400,168900,223000,120200,171700,171673.40,10.41,0,11114,180100,175900,173800,169600,167500,174850,168550,4439,51300,5000,130490,100,1,88773116,153577,622.30,2.95,12,0.11,278.00,58660.00,222500,20240809,-22.25,101500,20231031,70.44,222500,-22.25,20240809,107900,60.33,20240214,222500,-22.25,20240809,107600,60.78,20231114,0.22,N,329180,5000,4438 억,,9240178,N,N,673,N,00,N
20241106,111040,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,172200,500,2,0.29,12391318700,72444,38.37,172500,173600,168900,223000,120200,171700,171046.85,10.41,0,3095,180100,175900,173800,169600,167500,174850,168550,4439,51300,5000,130490,100,1,88773116,152867,619.42,2.94,12,0.08,278.00,58660.00,222500,20240809,-22.61,101500,20231031,69.66,222500,-22.61,20240809,107900,59.59,20240214,222500,-22.61,20240809,107600,60.04,20231114,0.22,N,329180,5000,4438 억,,9240178,N,N,673,N,00,N
20241106,101046,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,172300,600,2,0.35,9995294700,58511,30.99,172500,173600,168900,223000,120200,171700,170827.60,10.41,0,57,180100,175900,173800,169600,167500,174850,168550,4439,51300,5000,130490,100,1,88773116,152956,619.78,2.94,12,0.07,278.00,58660.00,222500,20240809,-22.56,101500,20231031,69.75,222500,-22.56,20240809,107900,59.68,20240214,222500,-22.56,20240809,107600,60.13,20231114,0.22,N,329180,5000,4438 억,,9240178,N,N,673,N,00,N
20241106,091039,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,171200,-500,5,-0.29,1787509400,10386,5.50,172500,173600,171000,223000,120200,171700,172107.63,10.41,0,-1158,180100,175900,173800,169600,167500,174850,168550,4439,51300,5000,130490,100,1,88773116,151980,615.83,2.92,12,0.01,278.00,58660.00,222500,20240809,-23.06,101500,20231031,68.67,222500,-23.06,20240809,107900,58.67,20240214,222500,-23.06,20240809,107600,59.11,20231114,0.22,N,329180,5000,4438 억,,9240178,N,N,673,N,00,N
20241105,161007,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,171700,-3300,5,-1.89,32605725600,188243,108.52,173800,178000,171700,227500,122500,175000,173212.17,10.46,0,-31338,178933,176966,173833,171866,168733,177550,172450,4439,52500,5000,133000,100,1,88773116,152423,617.63,2.93,12,0.21,278.00,58660.00,222500,20240809,-22.83,101500,20231031,69.16,222500,-22.83,20240809,107900,59.13,20240214,222500,-22.83,20240809,107600,59.57,20231114,0.20,N,329180,5000,4438 억,,9285681,N,N,669,N,00,N
20241105,151031,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,171800,-3200,5,-1.83,30366817500,175206,101.00,173800,178000,171700,227500,122500,175000,173320.48,10.46,0,-31543,178933,176966,173833,171866,168733,177550,172450,4439,52500,5000,133000,100,1,88773116,152512,617.99,2.93,12,0.20,278.00,58660.00,222500,20240809,-22.79,101500,20231031,69.26,222500,-22.79,20240809,107900,59.22,20240214,222500,-22.79,20240809,107600,59.67,20231114,0.20,N,329180,5000,4438 억,,9285681,N,N,9552,N,00,N
20241105,141023,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,172100,-2900,5,-1.66,25007319300,144037,83.03,173800,178000,171800,227500,122500,175000,173617.16,10.46,0,-29793,178933,176966,173833,171866,168733,177550,172450,4439,52500,5000,133000,100,1,88773116,152779,619.06,2.93,12,0.16,278.00,58660.00,222500,20240809,-22.65,101500,20231031,69.56,222500,-22.65,20240809,107900,59.50,20240214,222500,-22.65,20240809,107600,59.94,20231114,0.20,N,329180,5000,4438 억,,9285681,N,N,9552,N,00,N
20241105,131033,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,173200,-1800,5,-1.03,21599241200,124269,71.64,173800,178000,171800,227500,122500,175000,173810.20,10.46,0,-25954,178933,176966,173833,171866,168733,177550,172450,4439,52500,5000,133000,100,1,88773116,153755,623.02,2.95,12,0.14,278.00,58660.00,222500,20240809,-22.16,101500,20231031,70.64,222500,-22.16,20240809,107900,60.52,20240214,222500,-22.16,20240809,107600,60.97,20231114,0.20,N,329180,5000,4438 억,,9285681,N,N,9552,N,00,N
20241105,121022,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,172700,-2300,5,-1.31,19352101400,111273,64.15,173800,178000,171800,227500,122500,175000,173915.34,10.46,0,-26947,178933,176966,173833,171866,168733,177550,172450,4439,52500,5000,133000,100,1,88773116,153311,621.22,2.94,12,0.13,278.00,58660.00,222500,20240809,-22.38,101500,20231031,70.15,222500,-22.38,20240809,107900,60.06,20240214,222500,-22.38,20240809,107600,60.50,20231114,0.20,N,329180,5000,4438 억,,9285681,N,N,9552,N,00,N
20241105,111008,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,172700,-2300,5,-1.31,16298663600,93575,53.94,173800,178000,171800,227500,122500,175000,174177.38,10.46,0,-22585,178933,176966,173833,171866,168733,177550,172450,4439,52500,5000,133000,100,1,88773116,153311,621.22,2.94,12,0.11,278.00,58660.00,222500,20240809,-22.38,101500,20231031,70.15,222500,-22.38,20240809,107900,60.06,20240214,222500,-22.38,20240809,107600,60.50,20231114,0.20,N,329180,5000,4438 억,,9285681,N,N,9552,N,00,N
20241105,101019,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,174600,-400,5,-0.23,11274056200,64556,37.21,173800,178000,171800,227500,122500,175000,174639.84,10.46,0,-14181,178933,176966,173833,171866,168733,177550,172450,4439,52500,5000,133000,100,1,88773116,154998,628.06,2.98,12,0.07,278.00,58660.00,222500,20240809,-21.53,101500,20231031,72.02,222500,-21.53,20240809,107900,61.82,20240214,222500,-21.53,20240809,107600,62.27,20231114,0.20,N,329180,5000,4438 억,,9285681,N,N,9552,N,00,N
20241105,091013,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,172000,-3000,5,-1.71,3165192600,18330,10.57,173800,174500,171800,227500,122500,175000,172675.98,10.46,0,-11157,178933,176966,173833,171866,168733,177550,172450,4439,52500,5000,133000,100,1,88773116,152690,618.71,2.93,12,0.02,278.00,58660.00,222500,20240809,-22.70,101500,20231031,69.46,222500,-22.70,20240809,107900,59.41,20240214,222500,-22.70,20240809,107600,59.85,20231114,0.20,N,329180,5000,4438 억,,9285681,N,N,9552,N,00,N
20241104,161007,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,175000,800,2,0.46,28706636800,165185,67.42,175000,175800,170700,226000,122000,174200,173780.89,10.49,0,-21107,185266,179732,176166,170632,167066,177950,168850,4439,51800,5000,132390,100,1,88773116,155353,629.50,2.98,12,0.19,278.00,58660.00,222500,20240809,-21.35,101500,20231031,72.41,222500,-21.35,20240809,107900,62.19,20240214,222500,-21.35,20240809,107600,62.64,20231114,0.20,N,329180,5000,4438 억,,9313018,N,N,9541,N,00,N
20241104,151026,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,174500,300,2,0.17,26536649600,152763,62.35,175000,175800,170700,226000,122000,174200,173711.22,10.49,0,-21307,185266,179732,176166,170632,167066,177950,168850,4439,51800,5000,132390,100,1,88773116,154909,627.70,2.97,12,0.17,278.00,58660.00,222500,20240809,-21.57,101500,20231031,71.92,222500,-21.57,20240809,107900,61.72,20240214,222500,-21.57,20240809,107600,62.17,20231114,0.20,N,329180,5000,4438 억,,9313018,N,N,1399,N,00,N
20241104,141008,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,174400,200,2,0.11,22209429700,127951,52.22,175000,175800,170700,226000,122000,174200,173577.59,10.49,0,-20665,185266,179732,176166,170632,167066,177950,168850,4439,51800,5000,132390,100,1,88773116,154820,627.34,2.97,12,0.14,278.00,58660.00,222500,20240809,-21.62,101500,20231031,71.82,222500,-21.62,20240809,107900,61.63,20240214,222500,-21.62,20240809,107600,62.08,20231114,0.20,N,329180,5000,4438 억,,9313018,N,N,1399,N,00,N
20241104,130936,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,173700,-500,5,-0.29,17817410700,102693,41.91,175000,175800,170700,226000,122000,174200,173501.67,10.49,0,-12120,185266,179732,176166,170632,167066,177950,168850,4439,51800,5000,132390,100,1,88773116,154199,624.82,2.96,12,0.12,278.00,58660.00,222500,20240809,-21.93,101500,20231031,71.13,222500,-21.93,20240809,107900,60.98,20240214,222500,-21.93,20240809,107600,61.43,20231114,0.20,N,329180,5000,4438 억,,9313018,N,N,1399,N,00,N
20241104,120953,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,174400,200,2,0.11,15731218600,90690,37.01,175000,175800,170700,226000,122000,174200,173461.41,10.49,0,-11744,185266,179732,176166,170632,167066,177950,168850,4439,51800,5000,132390,100,1,88773116,154820,627.34,2.97,12,0.10,278.00,58660.00,222500,20240809,-21.62,101500,20231031,71.82,222500,-21.62,20240809,107900,61.63,20240214,222500,-21.62,20240809,107600,62.08,20231114,0.20,N,329180,5000,4438 억,,9313018,N,N,1399,N,00,N
20241104,110947,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,173700,-500,5,-0.29,13612202300,78553,32.06,175000,175800,170700,226000,122000,174200,173286.80,10.49,0,-12890,185266,179732,176166,170632,167066,177950,168850,4439,51800,5000,132390,100,1,88773116,154199,624.82,2.96,12,0.09,278.00,58660.00,222500,20240809,-21.93,101500,20231031,71.13,222500,-21.93,20240809,107900,60.98,20240214,222500,-21.93,20240809,107600,61.43,20231114,0.20,N,329180,5000,4438 억,,9313018,N,N,1399,N,00,N
20241104,100936,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,175100,900,2,0.52,9637459700,55748,22.75,175000,175800,170700,226000,122000,174200,172875.32,10.49,0,-8058,185266,179732,176166,170632,167066,177950,168850,4439,51800,5000,132390,100,1,88773116,155442,629.86,2.98,12,0.06,278.00,58660.00,222500,20240809,-21.30,101500,20231031,72.51,222500,-21.30,20240809,107900,62.28,20240214,222500,-21.30,20240809,107600,62.73,20231114,0.20,N,329180,5000,4438 억,,9313018,N,N,1399,N,00,N
20241104,090956,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,173700,-500,5,-0.29,1629407700,9371,3.82,175000,175800,172500,226000,122000,174200,173877.50,10.49,0,-3329,185266,179732,176166,170632,167066,177950,168850,4439,51800,5000,132390,100,1,88773116,154199,624.82,2.96,12,0.01,278.00,58660.00,222500,20240809,-21.93,101500,20231031,71.13,222500,-21.93,20240809,107900,60.98,20240214,222500,-21.93,20240809,107600,61.43,20231114,0.20,N,329180,5000,4438 억,,9313018,N,N,1399,N,00,N
20241101,160917,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,174200,-8400,5,-4.60,42499688300,242520,119.36,181700,181700,172600,237000,127900,182600,175243.24,10.49,0,6729,190933,186766,184233,180066,177533,185500,178800,4439,54400,5000,138770,100,1,88773116,154643,626.62,2.97,12,0.27,278.00,58660.00,222500,20240809,-21.71,101500,20231031,71.63,222500,-21.71,20240809,107900,61.45,20240214,222500,-21.71,20240809,102200,70.45,20231101,0.20,N,329180,5000,4438 억,,9313687,N,N,1399,N,00,N
20241101,150937,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,175000,-7600,5,-4.16,40354084800,230227,113.31,181700,181700,172600,237000,127900,182600,175278.85,10.49,0,3424,190933,186766,184233,180066,177533,185500,178800,4439,54400,5000,138770,100,1,88773116,155353,629.50,2.98,12,0.26,278.00,58660.00,222500,20240809,-21.35,101500,20231031,72.41,222500,-21.35,20240809,107900,62.19,20240214,222500,-21.35,20240809,102200,71.23,20231101,0.20,N,329180,5000,4438 억,,9313687,N,N,886,N,00,N
20241101,140857,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,175700,-6900,5,-3.78,35118102000,200308,98.58,181700,181700,172600,237000,127900,182600,175319.72,10.49,0,-1696,190933,186766,184233,180066,177533,185500,178800,4439,54400,5000,138770,100,1,88773116,155974,632.01,3.00,12,0.23,278.00,58660.00,222500,20240809,-21.03,101500,20231031,73.10,222500,-21.03,20240809,107900,62.84,20240214,222500,-21.03,20240809,102200,71.92,20231101,0.20,N,329180,5000,4438 억,,9313687,N,N,886,N,00,N
20241101,131107,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,175700,-6900,5,-3.78,32554556200,185730,91.41,181700,181700,172600,237000,127900,182600,175278.07,10.49,0,-7319,190933,186766,184233,180066,177533,185500,178800,4439,54400,5000,138770,100,1,88773116,155974,632.01,3.00,12,0.21,278.00,58660.00,222500,20240809,-21.03,101500,20231031,73.10,222500,-21.03,20240809,107900,62.84,20240214,222500,-21.03,20240809,102200,71.92,20231101,0.20,N,329180,5000,4438 억,,9313687,N,N,886,N,00,N
20241101,121108,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,175800,-6800,5,-3.72,28220325300,161001,79.24,181700,181700,172600,237000,127900,182600,175279.43,10.49,0,-13229,190933,186766,184233,180066,177533,185500,178800,4439,54400,5000,138770,100,1,88773116,156063,632.37,3.00,12,0.18,278.00,58660.00,222500,20240809,-20.99,101500,20231031,73.20,222500,-20.99,20240809,107900,62.93,20240214,222500,-20.99,20240809,102200,72.02,20231101,0.20,N,329180,5000,4438 억,,9313687,N,N,886,N,00,N
20241101,111104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,176400,-6200,5,-3.40,23701876900,135407,66.64,181700,181700,172600,237000,127900,182600,175040.51,10.49,0,-16966,190933,186766,184233,180066,177533,185500,178800,4439,54400,5000,138770,100,1,88773116,156596,634.53,3.01,12,0.15,278.00,58660.00,222500,20240809,-20.72,101500,20231031,73.79,222500,-20.72,20240809,107900,63.48,20240214,222500,-20.72,20240809,102200,72.60,20231101,0.20,N,329180,5000,4438 억,,9313687,N,N,886,N,00,N
20241101,101105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,174100,-8500,5,-4.65,17778380000,101694,50.05,181700,181700,172600,237000,127900,182600,174820.63,10.49,0,-28180,190933,186766,184233,180066,177533,185500,178800,4439,54400,5000,138770,100,1,88773116,154554,626.26,2.97,12,0.11,278.00,58660.00,222500,20240809,-21.75,101500,20231031,71.53,222500,-21.75,20240809,107900,61.35,20240214,222500,-21.75,20240809,102200,70.35,20231101,0.20,N,329180,5000,4438 억,,9313687,N,N,886,N,00,N
20241101,091102,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,176300,-6300,5,-3.45,4086519900,23087,11.36,181700,181700,174200,237000,127900,182600,176999.90,10.49,0,-6820,190933,186766,184233,180066,177533,185500,178800,4439,54400,5000,138770,100,1,88773116,156507,634.17,3.01,12,0.03,278.00,58660.00,222500,20240809,-20.76,101500,20231031,73.69,222500,-20.76,20240809,107900,63.39,20240214,222500,-20.76,20240809,102200,72.50,20231101,0.20,N,329180,5000,4438 억,,9313687,N,N,886,N,00,N