KissMeData/012450/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160257	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	187500	-7000	5	-3.60	306155476000	1600733	55.23	196000	203000	186200	252500	136200	194500	191263.20	34.42	0	-34810	205966	200232	190166	184432	174366	203100	187300	2657	58000	5000	147820	100	1	50630000	94931	47.26	3.31	12	3.16	3967.00	56587.00	203000	20240229	-7.64	86200	20230223	117.52	203000	-7.64	20240229	124500	50.60	20240102	203000	-7.64	20240229	88300	112.34	20230302	0.91	N	012450	5000	2656 억		17429151	N	N	100	N	00	N
3	20240229	150256	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	188700	-5800	5	-2.98	273228859000	1425311	49.17	196000	203000	186200	252500	136200	194500	191697.22	34.42	0	-68650	205966	200232	190166	184432	174366	203100	187300	2657	58000	5000	147820	100	1	50630000	95539	47.57	3.33	12	2.82	3967.00	56587.00	203000	20240229	-7.04	86200	20230223	118.91	203000	-7.04	20240229	124500	51.57	20240102	203000	-7.04	20240229	88300	113.70	20230302	0.91	N	012450	5000	2656 억		17429151	N	N	993	N	00	N
4	20240229	140257	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	188600	-5900	5	-3.03	252451585700	1315196	45.38	196000	203000	186200	252500	136200	194500	191949.30	34.42	0	-71192	205966	200232	190166	184432	174366	203100	187300	2657	58000	5000	147820	100	1	50630000	95488	47.54	3.33	12	2.60	3967.00	56587.00	203000	20240229	-7.09	86200	20230223	118.79	203000	-7.09	20240229	124500	51.49	20240102	203000	-7.09	20240229	88300	113.59	20230302	0.91	N	012450	5000	2656 억		17429151	N	N	993	N	00	N
5	20240229	130257	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	187400	-7100	5	-3.65	223350864000	1160882	40.05	196000	203000	187300	252500	136200	194500	192397.11	34.42	0	-80682	205966	200232	190166	184432	174366	203100	187300	2657	58000	5000	147820	100	1	50630000	94881	47.24	3.31	12	2.29	3967.00	56587.00	203000	20240229	-7.68	86200	20230223	117.40	203000	-7.68	20240229	124500	50.52	20240102	203000	-7.68	20240229	88300	112.23	20230302	0.91	N	012450	5000	2656 억		17429151	N	N	993	N	00	N
6	20240229	120258	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	190600	-3900	5	-2.01	197659850500	1025336	35.38	196000	203000	188200	252500	136200	194500	192775.27	34.42	0	-54199	205966	200232	190166	184432	174366	203100	187300	2657	58000	5000	147820	100	1	50630000	96501	48.05	3.37	12	2.03	3967.00	56587.00	203000	20240229	-6.11	86200	20230223	121.11	203000	-6.11	20240229	124500	53.09	20240102	203000	-6.11	20240229	88300	115.86	20230302	0.91	N	012450	5000	2656 억		17429151	N	N	993	N	00	N
7	20240229	110258	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	190000	-4500	5	-2.31	175817802700	910050	31.40	196000	203000	188200	252500	136200	194500	193195.40	34.42	0	-39584	205966	200232	190166	184432	174366	203100	187300	2657	58000	5000	147820	100	1	50630000	96197	47.90	3.36	12	1.80	3967.00	56587.00	203000	20240229	-6.40	86200	20230223	120.42	203000	-6.40	20240229	124500	52.61	20240102	203000	-6.40	20240229	88300	115.18	20230302	0.91	N	012450	5000	2656 억		17429151	N	N	993	N	00	N
8	20240229	100258	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	189300	-5200	5	-2.67	140749914000	725920	25.05	196000	203000	188200	252500	136200	194500	193891.56	34.42	0	-31914	205966	200232	190166	184432	174366	203100	187300	2657	58000	5000	147820	100	1	50630000	95843	47.72	3.35	12	1.43	3967.00	56587.00	203000	20240229	-6.75	86200	20230223	119.61	203000	-6.75	20240229	124500	52.05	20240102	203000	-6.75	20240229	88300	114.38	20230302	0.91	N	012450	5000	2656 억		17429151	N	N	993	N	00	N
9	20240229	090259	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	199100	4600	2	2.37	33051233500	166056	5.73	196000	203000	195400	252500	136200	194500	199043.48	34.42	0	-19987	205966	200232	190166	184432	174366	203100	187300	2657	58000	5000	147820	100	1	50630000	100804	50.19	3.52	12	0.33	3967.00	56587.00	203000	20240229	-1.92	86200	20230223	130.97	203000	-1.92	20240229	124500	59.92	20240102	203000	-1.92	20240229	88300	125.48	20230302	0.91	N	012450	5000	2656 억		17429151	N	N	993	N	00	N
10	20240228	160241	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	194500	15400	2	8.60	551939804400	2885137	70.04	180100	195900	180100	232500	125400	179100	191301.46	33.73	0	403090	200766	189932	178466	167632	156166	195350	173050	2657	53400	5000	136110	100	1	50630000	98475	49.03	3.44	12	5.70	3967.00	56587.00	195900	20240228	-0.71	86100	20230222	125.90	195900	-0.71	20240228	124500	56.22	20240102	195900	-0.71	20240228	88300	120.27	20230302	0.98	N	012450	5000	2656 억		17076933	N	N	993	N	00	N
11	20240228	150244	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	194300	15200	2	8.49	525116203900	2747074	66.69	180100	195900	180100	232500	125400	179100	191158.75	33.73	0	374606	200766	189932	178466	167632	156166	195350	173050	2657	53400	5000	136110	100	1	50630000	98374	48.98	3.43	12	5.43	3967.00	56587.00	195900	20240228	-0.82	86100	20230222	125.67	195900	-0.82	20240228	124500	56.06	20240102	195900	-0.82	20240228	88300	120.05	20230302	0.98	N	012450	5000	2656 억		17076933	N	N	2309	N	00	N
12	20240228	140258	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	194700	15600	2	8.71	468846664200	2456529	59.63	180100	195900	180100	232500	125400	179100	190861.75	33.73	0	299789	200766	189932	178466	167632	156166	195350	173050	2657	53400	5000	136110	100	1	50630000	98577	49.08	3.44	12	4.85	3967.00	56587.00	195900	20240228	-0.61	86100	20230222	126.13	195900	-0.61	20240228	124500	56.39	20240102	195900	-0.61	20240228	88300	120.50	20230302	0.98	N	012450	5000	2656 억		17076933	N	N	2309	N	00	N
13	20240228	130257	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	191400	12300	2	6.87	416598790000	2185225	53.05	180100	195900	180100	232500	125400	179100	190648.26	33.73	0	238652	200766	189932	178466	167632	156166	195350	173050	2657	53400	5000	136110	100	1	50630000	96906	48.25	3.38	12	4.32	3967.00	56587.00	195900	20240228	-2.30	86100	20230222	122.30	195900	-2.30	20240228	124500	53.73	20240102	195900	-2.30	20240228	88300	116.76	20230302	0.98	N	012450	5000	2656 억		17076933	N	N	2309	N	00	N
14	20240228	120259	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	189300	10200	2	5.70	389079026000	2040679	49.54	180100	195900	180100	232500	125400	179100	190666.73	33.73	0	212421	200766	189932	178466	167632	156166	195350	173050	2657	53400	5000	136110	100	1	50630000	95843	47.72	3.35	12	4.03	3967.00	56587.00	195900	20240228	-3.37	86100	20230222	119.86	195900	-3.37	20240228	124500	52.05	20240102	195900	-3.37	20240228	88300	114.38	20230302	0.98	N	012450	5000	2656 억		17076933	N	N	2309	N	00	N
15	20240228	110247	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	188700	9600	2	5.36	359885823800	1886818	45.80	180100	195900	180100	232500	125400	179100	190742.54	33.73	0	188761	200766	189932	178466	167632	156166	195350	173050	2657	53400	5000	136110	100	1	50630000	95539	47.57	3.33	12	3.73	3967.00	56587.00	195900	20240228	-3.68	86100	20230222	119.16	195900	-3.68	20240228	124500	51.57	20240102	195900	-3.68	20240228	88300	113.70	20230302	0.98	N	012450	5000	2656 억		17076933	N	N	2309	N	00	N
16	20240228	100257	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	191900	12800	2	7.15	302588550700	1586693	38.52	180100	195900	180100	232500	125400	179100	190710.59	33.73	0	194121	200766	189932	178466	167632	156166	195350	173050	2657	53400	5000	136110	100	1	50630000	97159	48.37	3.39	12	3.13	3967.00	56587.00	195900	20240228	-2.04	86100	20230222	122.88	195900	-2.04	20240228	124500	54.14	20240102	195900	-2.04	20240228	88300	117.33	20230302	0.98	N	012450	5000	2656 억		17076933	N	N	2309	N	00	N
17	20240228	090257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	186100	7000	2	3.91	32137399700	174511	4.24	180100	186800	180100	232500	125400	179100	184183.50	33.73	0	29416	200766	189932	178466	167632	156166	195350	173050	2657	53400	5000	136110	100	1	50630000	94222	46.91	3.29	12	0.34	3967.00	56587.00	189300	20240227	-1.69	86100	20230222	116.14	189300	-1.69	20240227	124500	49.48	20240102	189300	-1.69	20240227	88300	110.76	20230302	0.98	N	012450	5000	2656 억		17076933	N	N	2309	N	00	N
18	20240227	160258	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	179100	12900	2	7.76	742172737600	4104158	251.06	167100	189300	167000	216000	116400	166200	180835.67	32.92	0	378025	175666	170932	163366	158632	151066	173300	161000	2657	49800	5000	126310	100	1	50630000	90678	45.15	3.17	12	8.11	3967.00	56587.00	189300	20240227	-5.39	86100	20230222	108.01	189300	-5.39	20240227	124500	43.86	20240102	189300	-5.39	20240227	87100	105.63	20230227	0.90	N	012450	5000	2656 억		16666437	N	N	2309	N	00	N
19	20240227	150257	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	176800	10600	2	6.38	716262380600	3959192	242.20	167100	189300	167000	216000	116400	166200	180911.43	32.92	0	349498	175666	170932	163366	158632	151066	173300	161000	2657	49800	5000	126310	100	1	50630000	89514	44.57	3.12	12	7.82	3967.00	56587.00	189300	20240227	-6.60	86100	20230222	105.34	189300	-6.60	20240227	124500	42.01	20240102	189300	-6.60	20240227	87100	102.99	20230227	0.90	N	012450	5000	2656 억		16666437	N	N	893	N	00	N
20	20240227	140258	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	179200	13000	2	7.82	664097081900	3665415	224.23	167100	189300	167000	216000	116400	166200	181179.43	32.92	0	279024	175666	170932	163366	158632	151066	173300	161000	2657	49800	5000	126310	100	1	50630000	90729	45.17	3.17	12	7.24	3967.00	56587.00	189300	20240227	-5.34	86100	20230222	108.13	189300	-5.34	20240227	124500	43.94	20240102	189300	-5.34	20240227	87100	105.74	20230227	0.90	N	012450	5000	2656 억		16666437	N	N	893	N	00	N
21	20240227	130240	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	180800	14600	2	8.78	612212121800	3376387	206.54	167100	189300	167000	216000	116400	166200	181321.88	32.92	0	236504	175666	170932	163366	158632	151066	173300	161000	2657	49800	5000	126310	100	1	50630000	91539	45.58	3.20	12	6.67	3967.00	56587.00	189300	20240227	-4.49	86100	20230222	109.99	189300	-4.49	20240227	124500	45.22	20240102	189300	-4.49	20240227	87100	107.58	20230227	0.90	N	012450	5000	2656 억		16666437	N	N	893	N	00	N
22	20240227	120258	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	182700	16500	2	9.93	565317065800	3118548	190.77	167100	189300	167000	216000	116400	166200	181275.96	32.92	0	234488	175666	170932	163366	158632	151066	173300	161000	2657	49800	5000	126310	100	1	50630000	92501	46.05	3.23	12	6.16	3967.00	56587.00	189300	20240227	-3.49	86100	20230222	112.20	189300	-3.49	20240227	124500	46.75	20240102	189300	-3.49	20240227	87100	109.76	20230227	0.90	N	012450	5000	2656 억		16666437	N	N	893	N	00	N
23	20240227	110257	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	188400	22200	2	13.36	470313806300	2606406	159.44	167100	188600	167000	216000	116400	166200	180445.59	32.92	0	219329	175666	170932	163366	158632	151066	173300	161000	2657	49800	5000	126310	100	1	50630000	95387	47.49	3.33	12	5.15	3967.00	56587.00	188600	20240227	-0.11	86100	20230222	118.82	188600	-0.11	20240227	124500	51.33	20240102	188600	-0.11	20240227	87100	116.30	20230227	0.90	N	012450	5000	2656 억		16666437	N	N	893	N	00	N
24	20240227	100257	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	181700	15500	2	9.33	292314340700	1639793	100.31	167100	183700	167000	216000	116400	166200	178263.30	32.92	0	102438	175666	170932	163366	158632	151066	173300	161000	2657	49800	5000	126310	100	1	50630000	91995	45.80	3.21	12	3.24	3967.00	56587.00	183700	20240227	-1.09	86100	20230222	111.03	183700	-1.09	20240227	124500	45.94	20240102	183700	-1.09	20240227	87100	108.61	20230227	0.90	N	012450	5000	2656 억		16666437	N	N	893	N	00	N
25	20240227	090258	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	172100	5900	2	3.55	19493656000	114510	7.00	167100	173800	167000	216000	116400	166200	170237.06	32.92	0	28226	175666	170932	163366	158632	151066	173300	161000	2657	49800	5000	126310	100	1	50630000	87134	43.38	3.04	12	0.23	3967.00	56587.00	173800	20240227	-0.98	86100	20230222	99.88	173800	-0.98	20240227	124500	38.23	20240102	173800	-0.98	20240227	87100	97.59	20230227	0.90	N	012450	5000	2656 억		16666437	N	N	893	N	00	N
26	20240226	160256	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	166200	12100	2	7.85	263880446800	1623498	236.98	156000	168100	155800	200000	107900	154100	162528.28	32.67	0	225156	162300	158200	154500	150400	146700	156350	148550	2657	45900	5000	117110	100	1	50630000	84147	41.90	2.94	12	3.21	3967.00	56587.00	168100	20240226	-1.13	86100	20230222	93.03	168100	-1.13	20240226	124500	33.49	20240102	168100	-1.13	20240226	87100	90.82	20230227	0.92	N	012450	5000	2656 억		16539520	N	N	893	N	00	N
27	20240226	150256	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	166200	12100	2	7.85	241155303000	1487248	217.09	156000	166700	155800	200000	107900	154100	162148.76	32.67	0	201446	162300	158200	154500	150400	146700	156350	148550	2657	45900	5000	117110	100	1	50630000	84147	41.90	2.94	12	2.94	3967.00	56587.00	166700	20240226	-0.30	86100	20230222	93.03	166700	-0.30	20240226	124500	33.49	20240102	166700	-0.30	20240226	87100	90.82	20230227	0.92	N	012450	5000	2656 억		16539520	N	N	288	N	00	N
28	20240226	140256	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	163400	9300	2	6.04	194295685900	1203576	175.68	156000	164800	155800	200000	107900	154100	161432.10	32.67	0	139926	162300	158200	154500	150400	146700	156350	148550	2657	45900	5000	117110	100	1	50630000	82729	41.19	2.89	12	2.38	3967.00	56587.00	164800	20240226	-0.85	86100	20230222	89.78	164800	-0.85	20240226	124500	31.24	20240102	164800	-0.85	20240226	87100	87.60	20230227	0.92	N	012450	5000	2656 억		16539520	N	N	288	N	00	N
29	20240226	130255	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	163500	9400	2	6.10	169924057100	1054686	153.95	156000	164500	155800	200000	107900	154100	161113.51	32.67	0	119577	162300	158200	154500	150400	146700	156350	148550	2657	45900	5000	117110	100	1	50630000	82780	41.22	2.89	12	2.08	3967.00	56587.00	164500	20240226	-0.61	86100	20230222	89.90	164500	-0.61	20240226	124500	31.33	20240102	164500	-0.61	20240226	87100	87.72	20230227	0.92	N	012450	5000	2656 억		16539520	N	N	288	N	00	N
30	20240226	120255	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	160400	6300	2	4.09	140646418100	874826	127.70	156000	164500	155800	200000	107900	154100	160770.85	32.67	0	54218	162300	158200	154500	150400	146700	156350	148550	2657	45900	5000	117110	100	1	50630000	81211	40.43	2.83	12	1.73	3967.00	56587.00	164500	20240226	-2.49	86100	20230222	86.30	164500	-2.49	20240226	124500	28.84	20240102	164500	-2.49	20240226	87100	84.16	20230227	0.92	N	012450	5000	2656 억		16539520	N	N	288	N	00	N
31	20240226	110255	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	158600	4500	2	2.92	127016442900	789628	115.26	156000	164500	155800	200000	107900	154100	160856.18	32.67	0	42012	162300	158200	154500	150400	146700	156350	148550	2657	45900	5000	117110	100	1	50630000	80299	39.98	2.80	12	1.56	3967.00	56587.00	164500	20240226	-3.59	86100	20230222	84.20	164500	-3.59	20240226	124500	27.39	20240102	164500	-3.59	20240226	87100	82.09	20230227	0.92	N	012450	5000	2656 억		16539520	N	N	288	N	00	N
32	20240226	100251	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	159900	5800	2	3.76	99691873200	617708	90.17	156000	164500	155800	200000	107900	154100	161390.14	32.67	0	76609	162300	158200	154500	150400	146700	156350	148550	2657	45900	5000	117110	100	1	50630000	80957	40.31	2.83	12	1.22	3967.00	56587.00	164500	20240226	-2.80	86100	20230222	85.71	164500	-2.80	20240226	124500	28.43	20240102	164500	-2.80	20240226	87100	83.58	20230227	0.92	N	012450	5000	2656 억		16539520	N	N	288	N	00	N
33	20240226	090250	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	157400	3300	2	2.14	5941340700	37874	5.53	156000	157600	155800	200000	107900	154100	156872.32	32.67	0	8128	162300	158200	154500	150400	146700	156350	148550	2657	45900	5000	117110	100	1	50630000	79692	39.68	2.78	12	0.07	3967.00	56587.00	160000	20240220	-1.62	86100	20230222	82.81	160000	-1.62	20240220	124500	26.43	20240102	160000	-1.62	20240220	87100	80.71	20230227	0.92	N	012450	5000	2656 억		16539520	N	N	288	N	00	N
34	20240223	160253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	154100	-3900	5	-2.47	104077444500	677371	96.05	158500	158600	150800	205000	110600	158000	153648.52	32.77	0	-52093	162533	160266	157033	154766	151533	161400	155900	2657	47000	5000	120080	100	1	50630000	78021	38.85	2.72	12	1.34	3967.00	56587.00	160000	20240220	-3.69	85100	20230217	81.08	160000	-3.69	20240220	124500	23.78	20240102	160000	-3.69	20240220	86200	78.77	20230223	0.88	N	012450	5000	2656 억		16590699	N	N	288	N	00	N
35	20240223	150253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	155700	-2300	5	-1.46	96567980100	628703	89.15	158500	158600	150800	205000	110600	158000	153598.72	32.77	0	-61660	162533	160266	157033	154766	151533	161400	155900	2657	47000	5000	120080	100	1	50630000	78831	39.25	2.75	12	1.24	3967.00	56587.00	160000	20240220	-2.69	85100	20230217	82.96	160000	-2.69	20240220	124500	25.06	20240102	160000	-2.69	20240220	86200	80.63	20230223	0.88	N	012450	5000	2656 억		16590699	N	N	1224	N	00	N
36	20240223	140251	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	154400	-3600	5	-2.28	80264118900	523511	74.24	158500	158600	150800	205000	110600	158000	153318.87	32.77	0	-68279	162533	160266	157033	154766	151533	161400	155900	2657	47000	5000	120080	100	1	50630000	78173	38.92	2.73	12	1.03	3967.00	56587.00	160000	20240220	-3.50	85100	20230217	81.43	160000	-3.50	20240220	124500	24.02	20240102	160000	-3.50	20240220	86200	79.12	20230223	0.88	N	012450	5000	2656 억		16590699	N	N	1224	N	00	N
37	20240223	130251	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	151000	-7000	5	-4.43	70419502200	458895	65.07	158500	158600	150800	205000	110600	158000	153454.49	32.77	0	-70586	162533	160266	157033	154766	151533	161400	155900	2657	47000	5000	120080	100	1	50630000	76451	38.06	2.67	12	0.91	3967.00	56587.00	160000	20240220	-5.62	85100	20230217	77.44	160000	-5.62	20240220	124500	21.29	20240102	160000	-5.62	20240220	86200	75.17	20230223	0.88	N	012450	5000	2656 억		16590699	N	N	1224	N	00	N
38	20240223	120252	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	151300	-6700	5	-4.24	62235468600	404757	57.40	158500	158600	150800	205000	110600	158000	153760.07	32.77	0	-59944	162533	160266	157033	154766	151533	161400	155900	2657	47000	5000	120080	100	1	50630000	76603	38.14	2.67	12	0.80	3967.00	56587.00	160000	20240220	-5.44	85100	20230217	77.79	160000	-5.44	20240220	124500	21.53	20240102	160000	-5.44	20240220	86200	75.52	20230223	0.88	N	012450	5000	2656 억		16590699	N	N	1224	N	00	N
39	20240223	110251	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	151100	-6900	5	-4.37	51451051100	333601	47.31	158500	158600	151100	205000	110600	158000	154229.30	32.77	0	-46482	162533	160266	157033	154766	151533	161400	155900	2657	47000	5000	120080	100	1	50630000	76502	38.09	2.67	12	0.66	3967.00	56587.00	160000	20240220	-5.56	85100	20230217	77.56	160000	-5.56	20240220	124500	21.37	20240102	160000	-5.56	20240220	86200	75.29	20230223	0.88	N	012450	5000	2656 억		16590699	N	N	1224	N	00	N
40	20240223	100250	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	153600	-4400	5	-2.78	34382812700	221841	31.46	158500	158600	152800	205000	110600	158000	154988.53	32.77	0	-25915	162533	160266	157033	154766	151533	161400	155900	2657	47000	5000	120080	100	1	50630000	77768	38.72	2.71	12	0.44	3967.00	56587.00	160000	20240220	-4.00	85100	20230217	80.49	160000	-4.00	20240220	124500	23.37	20240102	160000	-4.00	20240220	86200	78.19	20230223	0.88	N	012450	5000	2656 억		16590699	N	N	1224	N	00	N
41	20240223	090252	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	156200	-1800	5	-1.14	4291366800	27273	3.87	158500	158600	156000	205000	110600	158000	157348.52	32.77	0	-9232	162533	160266	157033	154766	151533	161400	155900	2657	47000	5000	120080	100	1	50630000	79084	39.37	2.76	12	0.05	3967.00	56587.00	160000	20240220	-2.38	85100	20230217	83.55	160000	-2.38	20240220	124500	25.46	20240102	160000	-2.38	20240220	86200	81.21	20230223	0.88	N	012450	5000	2656 억		16590699	N	N	1224	N	00	N
42	20240222	160244	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	158000	3600	2	2.33	110176472900	700260	119.06	156900	159300	153800	200500	108100	154400	157336.03	32.73	0	34933	163066	158732	154666	150332	146266	156700	148300	2657	46100	5000	117340	100	1	50630000	79995	39.83	2.79	12	1.38	3967.00	56587.00	160000	20240220	-1.25	85100	20230217	85.66	160000	-1.25	20240220	124500	26.91	20240102	160000	-1.25	20240220	86100	83.51	20230222	0.93	N	012450	5000	2656 억		16570451	N	N	1224	N	00	N
43	20240222	150250	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	158300	3900	2	2.53	103827536000	660034	112.22	156900	159300	153800	200500	108100	154400	157306.44	32.73	0	27634	163066	158732	154666	150332	146266	156700	148300	2657	46100	5000	117340	100	1	50630000	80147	39.90	2.80	12	1.30	3967.00	56587.00	160000	20240220	-1.06	85100	20230217	86.02	160000	-1.06	20240220	124500	27.15	20240102	160000	-1.06	20240220	86100	83.86	20230222	0.93	N	012450	5000	2656 억		16570451	N	N	0	N	00	N
44	20240222	140251	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	158400	4000	2	2.59	93050700600	591662	100.59	156900	159300	153800	200500	108100	154400	157270.13	32.73	0	24649	163066	158732	154666	150332	146266	156700	148300	2657	46100	5000	117340	100	1	50630000	80198	39.93	2.80	12	1.17	3967.00	56587.00	160000	20240220	-1.00	85100	20230217	86.13	160000	-1.00	20240220	124500	27.23	20240102	160000	-1.00	20240220	86100	83.97	20230222	0.93	N	012450	5000	2656 억		16570451	N	N	0	N	00	N
45	20240222	130245	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	158700	4300	2	2.78	82466942600	524865	89.24	156900	159300	153800	200500	108100	154400	157120.40	32.73	0	21691	163066	158732	154666	150332	146266	156700	148300	2657	46100	5000	117340	100	1	50630000	80350	40.01	2.80	12	1.04	3967.00	56587.00	160000	20240220	-0.81	85100	20230217	86.49	160000	-0.81	20240220	124500	27.47	20240102	160000	-0.81	20240220	86100	84.32	20230222	0.93	N	012450	5000	2656 억		16570451	N	N	0	N	00	N
46	20240222	120251	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	158000	3600	2	2.33	67140740200	428140	72.79	156900	159300	153800	200500	108100	154400	156819.71	32.73	0	-3249	163066	158732	154666	150332	146266	156700	148300	2657	46100	5000	117340	100	1	50630000	79995	39.83	2.79	12	0.85	3967.00	56587.00	160000	20240220	-1.25	85100	20230217	85.66	160000	-1.25	20240220	124500	26.91	20240102	160000	-1.25	20240220	86100	83.51	20230222	0.93	N	012450	5000	2656 억		16570451	N	N	0	N	00	N
47	20240222	110250	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	157200	2800	2	1.81	58584224100	373653	63.53	156900	159300	153800	200500	108100	154400	156787.91	32.73	0	-11452	163066	158732	154666	150332	146266	156700	148300	2657	46100	5000	117340	100	1	50630000	79590	39.63	2.78	12	0.74	3967.00	56587.00	160000	20240220	-1.75	85100	20230217	84.72	160000	-1.75	20240220	124500	26.27	20240102	160000	-1.75	20240220	86100	82.58	20230222	0.93	N	012450	5000	2656 억		16570451	N	N	0	N	00	N
48	20240222	100247	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	155800	1400	2	0.91	43652780700	278665	47.38	156900	159300	153800	200500	108100	154400	156649.84	32.73	0	-26412	163066	158732	154666	150332	146266	156700	148300	2657	46100	5000	117340	100	1	50630000	78882	39.27	2.75	12	0.55	3967.00	56587.00	160000	20240220	-2.62	85100	20230217	83.08	160000	-2.62	20240220	124500	25.14	20240102	160000	-2.62	20240220	86100	80.95	20230222	0.93	N	012450	5000	2656 억		16570451	N	N	0	N	00	N
49	20240222	090250	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	153900	-500	5	-0.32	5903149500	37864	6.44	156900	157200	153800	200500	108100	154400	155904.85	32.73	0	-12226	163066	158732	154666	150332	146266	156700	148300	2657	46100	5000	117340	100	1	50630000	77920	38.80	2.72	12	0.07	3967.00	56587.00	160000	20240220	-3.81	85100	20230217	80.85	160000	-3.81	20240220	124500	23.61	20240102	160000	-3.81	20240220	86100	78.75	20230222	0.93	N	012450	5000	2656 억		16570451	N	N	0	N	00	N
50	20240221	160248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	154400	500	2	0.32	89540456800	581214	45.25	155200	159000	150600	200000	107800	153900	154057.52	32.89	0	-32390	163766	158832	155066	150132	146366	161300	152600	2657	46100	5000	116960	100	1	50630000	78173	38.92	2.73	12	1.15	3967.00	56587.00	160000	20240220	-3.50	85100	20230217	81.43	160000	-3.50	20240220	124500	24.02	20240102	160000	-3.50	20240220	86100	79.33	20230222	0.98	N	012450	5000	2656 억		16653319	N	N	1050	N	00	N
51	20240221	150246	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	154500	600	2	0.39	79604897200	516973	40.25	155200	159000	150600	200000	107800	153900	153982.71	32.89	0	-31294	163766	158832	155066	150132	146366	161300	152600	2657	46100	5000	116960	100	1	50630000	78223	38.95	2.73	12	1.02	3967.00	56587.00	160000	20240220	-3.44	85100	20230217	81.55	160000	-3.44	20240220	124500	24.10	20240102	160000	-3.44	20240220	86100	79.44	20230222	0.98	N	012450	5000	2656 억		16653319	N	N	1050	N	00	N
52	20240221	140247	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	152600	-1300	5	-0.84	70116435100	455204	35.44	155200	159000	150600	200000	107800	153900	154033.01	32.89	0	-34651	163766	158832	155066	150132	146366	161300	152600	2657	46100	5000	116960	100	1	50630000	77261	38.47	2.70	12	0.90	3967.00	56587.00	160000	20240220	-4.62	85100	20230217	79.32	160000	-4.62	20240220	124500	22.57	20240102	160000	-4.62	20240220	86100	77.24	20230222	0.98	N	012450	5000	2656 억		16653319	N	N	1050	N	00	N
53	20240221	130248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	150600	-3300	5	-2.14	63486093300	411501	32.03	155200	159000	150600	200000	107800	153900	154279.36	32.89	0	-37417	163766	158832	155066	150132	146366	161300	152600	2657	46100	5000	116960	100	1	50630000	76249	37.96	2.66	12	0.81	3967.00	56587.00	160000	20240220	-5.88	85100	20230217	76.97	160000	-5.88	20240220	124500	20.96	20240102	160000	-5.88	20240220	86100	74.91	20230222	0.98	N	012450	5000	2656 억		16653319	N	N	1050	N	00	N
54	20240221	120248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	152300	-1600	5	-1.04	56183831800	363386	28.29	155200	159000	151000	200000	107800	153900	154612.08	32.89	0	-24024	163766	158832	155066	150132	146366	161300	152600	2657	46100	5000	116960	100	1	50630000	77109	38.39	2.69	12	0.72	3967.00	56587.00	160000	20240220	-4.81	85100	20230217	78.97	160000	-4.81	20240220	124500	22.33	20240102	160000	-4.81	20240220	86100	76.89	20230222	0.98	N	012450	5000	2656 억		16653319	N	N	1050	N	00	N
55	20240221	110249	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	151900	-2000	5	-1.30	49451185600	319073	24.84	155200	159000	151000	200000	107800	153900	154984.09	32.89	0	-21730	163766	158832	155066	150132	146366	161300	152600	2657	46100	5000	116960	100	1	50630000	76907	38.29	2.68	12	0.63	3967.00	56587.00	160000	20240220	-5.06	85100	20230217	78.50	160000	-5.06	20240220	124500	22.01	20240102	160000	-5.06	20240220	86100	76.42	20230222	0.98	N	012450	5000	2656 억		16653319	N	N	1050	N	00	N
56	20240221	100247	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	153900	0	3	0.00	40128394900	257993	20.08	155200	159000	151000	200000	107800	153900	155540.95	32.89	0	-14762	163766	158832	155066	150132	146366	161300	152600	2657	46100	5000	116960	100	1	50630000	77920	38.80	2.72	12	0.51	3967.00	56587.00	160000	20240220	-3.81	85100	20230217	80.85	160000	-3.81	20240220	124500	23.61	20240102	160000	-3.81	20240220	86100	78.75	20230222	0.98	N	012450	5000	2656 억		16653319	N	N	1050	N	00	N
57	20240221	090247	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	158300	4400	2	2.86	6524092000	41718	3.25	155200	158500	155000	200000	107800	153900	156388.46	32.89	0	6975	163766	158832	155066	150132	146366	161300	152600	2657	46100	5000	116960	100	1	50630000	80147	39.90	2.80	12	0.08	3967.00	56587.00	160000	20240220	-1.06	85100	20230217	86.02	160000	-1.06	20240220	124500	27.15	20240102	160000	-1.06	20240220	86100	83.86	20230222	0.98	N	012450	5000	2656 억		16653319	N	N	1050	N	00	N
58	20240220	160244	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	153900	2000	2	1.32	200003452900	1277598	155.55	152400	160000	151300	197400	106400	151900	156549.23	32.72	0	51263	159366	155632	148766	145032	138166	157500	146900	2657	45500	5000	115440	100	1	50630000	77920	38.80	2.72	12	2.52	3967.00	56587.00	160000	20240220	-3.81	85100	20230217	80.85	160000	-3.81	20240220	124500	23.61	20240102	160000	-3.81	20240220	86100	78.75	20230222	0.94	N	012450	5000	2656 억		16564366	N	N	1050	N	00	N
59	20240220	150246	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	152900	1000	2	0.66	192963347200	1231731	149.97	152400	160000	151300	197400	106400	151900	156660.34	32.72	0	46011	159366	155632	148766	145032	138166	157500	146900	2657	45500	5000	115440	100	1	50630000	77413	38.54	2.70	12	2.43	3967.00	56587.00	160000	20240220	-4.44	85100	20230217	79.67	160000	-4.44	20240220	124500	22.81	20240102	160000	-4.44	20240220	86100	77.58	20230222	0.94	N	012450	5000	2656 억		16564366	N	N	1072	N	00	N
60	20240220	140246	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	154800	2900	2	1.91	175227186300	1116141	135.89	152400	160000	151300	197400	106400	151900	156993.82	32.72	0	26624	159366	155632	148766	145032	138166	157500	146900	2657	45500	5000	115440	100	1	50630000	78375	39.02	2.74	12	2.20	3967.00	56587.00	160000	20240220	-3.25	85100	20230217	81.90	160000	-3.25	20240220	124500	24.34	20240102	160000	-3.25	20240220	86100	79.79	20230222	0.94	N	012450	5000	2656 억		16564366	N	N	1072	N	00	N
61	20240220	130246	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	157100	5200	2	3.42	159122350300	1013027	123.34	152400	160000	151300	197400	106400	151900	157076.17	32.72	0	24086	159366	155632	148766	145032	138166	157500	146900	2657	45500	5000	115440	100	1	50630000	79540	39.60	2.78	12	2.00	3967.00	56587.00	160000	20240220	-1.81	85100	20230217	84.61	160000	-1.81	20240220	124500	26.18	20240102	160000	-1.81	20240220	86100	82.46	20230222	0.94	N	012450	5000	2656 억		16564366	N	N	1072	N	00	N
62	20240220	120245	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	157500	5600	2	3.69	147660663700	940013	114.45	152400	160000	151300	197400	106400	151900	157083.70	32.72	0	22890	159366	155632	148766	145032	138166	157500	146900	2657	45500	5000	115440	100	1	50630000	79742	39.70	2.78	12	1.86	3967.00	56587.00	160000	20240220	-1.56	85100	20230217	85.08	160000	-1.56	20240220	124500	26.51	20240102	160000	-1.56	20240220	86100	82.93	20230222	0.94	N	012450	5000	2656 억		16564366	N	N	1072	N	00	N
63	20240220	110244	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	153200	1300	2	0.86	129813725900	824899	100.43	152400	160000	151300	197400	106400	151900	157369.30	32.72	0	24956	159366	155632	148766	145032	138166	157500	146900	2657	45500	5000	115440	100	1	50630000	77565	38.62	2.71	12	1.63	3967.00	56587.00	160000	20240220	-4.25	85100	20230217	80.02	160000	-4.25	20240220	124500	23.05	20240102	160000	-4.25	20240220	86100	77.93	20230222	0.94	N	012450	5000	2656 억		16564366	N	N	1072	N	00	N
64	20240220	100236	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	159200	7300	2	4.81	99222169200	628302	76.50	152400	160000	151300	197400	106400	151900	157921.24	32.72	0	30318	159366	155632	148766	145032	138166	157500	146900	2657	45500	5000	115440	100	1	50630000	80603	40.13	2.81	12	1.24	3967.00	56587.00	160000	20240220	-0.50	85100	20230217	87.07	160000	-0.50	20240220	124500	27.87	20240102	160000	-0.50	20240220	86100	84.90	20230222	0.94	N	012450	5000	2656 억		16564366	N	N	1072	N	00	N
65	20240220	090247	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	155200	3300	2	2.17	6539590000	42533	5.18	152400	155800	151300	197400	106400	151900	153753.76	32.72	0	2259	159366	155632	148766	145032	138166	157500	146900	2657	45500	5000	115440	100	1	50630000	78578	39.12	2.74	12	0.08	3967.00	56587.00	155800	20240220	-0.39	85100	20230217	82.37	155800	-0.39	20240220	124500	24.66	20240102	155800	-0.39	20240220	86100	80.26	20230222	0.94	N	012450	5000	2656 억		16564366	N	N	1072	N	00	N
66	20240219	160245	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	151900	10600	2	7.50	121352828100	814398	203.21	142100	152500	141900	183600	99000	141300	149008.83	32.31	24124	167641	148700	145000	143000	139300	137300	144000	138300	2657	42300	5000	107380	100	1	50630000	76907	38.29	2.68	12	1.61	3967.00	56587.00	155000	20240214	-2.00	85100	20230217	78.50	155000	-2.00	20240214	124500	22.01	20240102	155000	-2.00	20240214	86100	76.42	20230222	0.91	N	012450	5000	2656 억		16359863	N	N	1072	N	00	N
67	20240219	150247	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	151500	10200	2	7.22	112209469200	754170	188.18	142100	152500	141900	183600	99000	141300	148787.80	32.31	24124	154788	148700	145000	143000	139300	137300	144000	138300	2657	42300	5000	107380	100	1	50630000	76704	38.19	2.68	12	1.49	3967.00	56587.00	155000	20240214	-2.26	85100	20230217	78.03	155000	-2.26	20240214	124500	21.69	20240102	155000	-2.26	20240214	86100	75.96	20230222	0.91	N	012450	5000	2656 억		16359863	N	N	24	N	00	N
68	20240219	140247	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	149900	8600	2	6.09	91005848300	613664	153.13	142100	151300	141900	183600	99000	141300	148301.93	32.31	24124	125245	148700	145000	143000	139300	137300	144000	138300	2657	42300	5000	107380	100	1	50630000	75894	37.79	2.65	12	1.21	3967.00	56587.00	155000	20240214	-3.29	85100	20230217	76.15	155000	-3.29	20240214	124500	20.40	20240102	155000	-3.29	20240214	86100	74.10	20230222	0.91	N	012450	5000	2656 억		16359863	N	N	24	N	00	N
69	20240219	130247	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	149700	8400	2	5.94	81736165200	551901	137.71	142100	151300	141900	183600	99000	141300	148102.33	32.31	24124	103115	148700	145000	143000	139300	137300	144000	138300	2657	42300	5000	107380	100	1	50630000	75793	37.74	2.65	12	1.09	3967.00	56587.00	155000	20240214	-3.42	85100	20230217	75.91	155000	-3.42	20240214	124500	20.24	20240102	155000	-3.42	20240214	86100	73.87	20230222	0.91	N	012450	5000	2656 억		16359863	N	N	24	N	00	N
70	20240219	120245	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	150100	8800	2	6.23	71918379900	486400	121.37	142100	151300	141900	183600	99000	141300	147861.80	32.31	24124	99002	148700	145000	143000	139300	137300	144000	138300	2657	42300	5000	107380	100	1	50630000	75996	37.84	2.65	12	0.96	3967.00	56587.00	155000	20240214	-3.16	85100	20230217	76.38	155000	-3.16	20240214	124500	20.56	20240102	155000	-3.16	20240214	86100	74.33	20230222	0.91	N	012450	5000	2656 억		16359863	N	N	24	N	00	N
71	20240219	110246	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	149900	8600	2	6.09	47582180600	324683	81.02	142100	150000	141900	183600	99000	141300	146553.60	32.31	24124	59851	148700	145000	143000	139300	137300	144000	138300	2657	42300	5000	107380	100	1	50630000	75894	37.79	2.65	12	0.64	3967.00	56587.00	155000	20240214	-3.29	85100	20230217	76.15	155000	-3.29	20240214	124500	20.40	20240102	155000	-3.29	20240214	86100	74.10	20230222	0.91	N	012450	5000	2656 억		16359863	N	N	24	N	00	N
72	20240219	100244	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	148500	7200	2	5.10	29675444800	203978	50.90	142100	148700	141900	183600	99000	141300	145488.57	32.31	24124	39481	148700	145000	143000	139300	137300	144000	138300	2657	42300	5000	107380	100	1	50630000	75186	37.43	2.62	12	0.40	3967.00	56587.00	155000	20240214	-4.19	85100	20230217	74.50	155000	-4.19	20240214	124500	19.28	20240102	155000	-4.19	20240214	86100	72.47	20230222	0.91	N	012450	5000	2656 억		16359863	N	N	24	N	00	N
73	20240219	090244	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	142800	1500	2	1.06	2146046000	15040	3.75	142100	143500	141900	183600	99000	141300	142712.14	32.31	24124	304	148700	145000	143000	139300	137300	144000	138300	2657	42300	5000	107380	100	1	50630000	72300	36.00	2.52	12	0.03	3967.00	56587.00	155000	20240214	-7.87	85100	20230217	67.80	155000	-7.87	20240214	124500	14.70	20240102	155000	-7.87	20240214	86100	65.85	20230222	0.91	N	012450	5000	2656 억		16359863	N	N	24	N	00	N
74	20240216	160243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	141300	-3600	5	-2.48	56651065900	395547	98.33	145000	146700	141000	188300	101500	144900	143231.56	32.24	0	21692	148633	146766	145633	143766	142633	146200	143200	2657	43400	5000	110120	100	1	50630000	71540	35.62	2.50	12	0.78	3967.00	56587.00	155000	20240214	-8.84	83700	20230210	68.82	155000	-8.84	20240214	124500	13.49	20240102	155000	-8.84	20240214	85100	66.04	20230217	0.97	N	012450	5000	2656 억		16322839	N	N	24	N	00	N
75	20240216	150244	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	141800	-3100	5	-2.14	50668772700	353279	87.82	145000	146700	141000	188300	101500	144900	143424.15	32.24	0	11975	148633	146766	145633	143766	142633	146200	143200	2657	43400	5000	110120	100	1	50630000	71793	35.74	2.51	12	0.70	3967.00	56587.00	155000	20240214	-8.52	83700	20230210	69.41	155000	-8.52	20240214	124500	13.90	20240102	155000	-8.52	20240214	85100	66.63	20230217	0.97	N	012450	5000	2656 억		16322839	N	N	2	N	00	N
76	20240216	140246	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	141600	-3300	5	-2.28	41645190100	289517	71.97	145000	146700	141500	188300	101500	144900	143843.60	32.24	0	9504	148633	146766	145633	143766	142633	146200	143200	2657	43400	5000	110120	100	1	50630000	71692	35.69	2.50	12	0.57	3967.00	56587.00	155000	20240214	-8.65	83700	20230210	69.18	155000	-8.65	20240214	124500	13.73	20240102	155000	-8.65	20240214	85100	66.39	20230217	0.97	N	012450	5000	2656 억		16322839	N	N	2	N	00	N
77	20240216	130242	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	142100	-2800	5	-1.93	34182756300	236905	58.89	145000	146700	141800	188300	101500	144900	144288.82	32.24	0	11843	148633	146766	145633	143766	142633	146200	143200	2657	43400	5000	110120	100	1	50630000	71945	35.82	2.51	12	0.47	3967.00	56587.00	155000	20240214	-8.32	83700	20230210	69.77	155000	-8.32	20240214	124500	14.14	20240102	155000	-8.32	20240214	85100	66.98	20230217	0.97	N	012450	5000	2656 억		16322839	N	N	2	N	00	N
78	20240216	120246	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	143200	-1700	5	-1.17	27630643500	190870	47.45	145000	146700	142400	188300	101500	144900	144761.57	32.24	0	16551	148633	146766	145633	143766	142633	146200	143200	2657	43400	5000	110120	100	1	50630000	72502	36.10	2.53	12	0.38	3967.00	56587.00	155000	20240214	-7.61	83700	20230210	71.09	155000	-7.61	20240214	124500	15.02	20240102	155000	-7.61	20240214	85100	68.27	20230217	0.97	N	012450	5000	2656 억		16322839	N	N	2	N	00	N
79	20240216	110246	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	144900	0	3	0.00	20188795400	139063	34.57	145000	146700	143700	188300	101500	144900	145177.38	32.24	0	16028	148633	146766	145633	143766	142633	146200	143200	2657	43400	5000	110120	100	1	50630000	73363	36.53	2.56	12	0.27	3967.00	56587.00	155000	20240214	-6.52	83700	20230210	73.12	155000	-6.52	20240214	124500	16.39	20240102	155000	-6.52	20240214	85100	70.27	20230217	0.97	N	012450	5000	2656 억		16322839	N	N	2	N	00	N
80	20240216	100245	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	145500	600	2	0.41	15501002600	106739	26.53	145000	146700	143700	188300	101500	144900	145223.49	32.24	0	17323	148633	146766	145633	143766	142633	146200	143200	2657	43400	5000	110120	100	1	50630000	73667	36.68	2.57	12	0.21	3967.00	56587.00	155000	20240214	-6.13	83700	20230210	73.84	155000	-6.13	20240214	124500	16.87	20240102	155000	-6.13	20240214	85100	70.98	20230217	0.97	N	012450	5000	2656 억		16322839	N	N	2	N	00	N
81	20240216	090241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	145100	200	2	0.14	1825402900	12599	3.13	145000	145700	143800	188300	101500	144900	144884.72	32.24	0	1285	148633	146766	145633	143766	142633	146200	143200	2657	43400	5000	110120	100	1	50630000	73464	36.58	2.56	12	0.02	3967.00	56587.00	155000	20240214	-6.39	83700	20230210	73.36	155000	-6.39	20240214	124500	16.55	20240102	155000	-6.39	20240214	85100	70.51	20230217	0.97	N	012450	5000	2656 억		16322839	N	N	2	N	00	N
82	20240215	160243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	144900	-1400	5	-0.96	57618565900	395179	29.45	146500	147500	144500	190100	102500	146300	145803.80	32.31	0	-4914	166033	156166	145133	135266	124233	161100	140200	2657	43800	5000	111180	100	1	50630000	73363	36.53	2.56	12	0.78	3967.00	56587.00	155000	20240214	-6.52	83500	20230209	73.53	155000	-6.52	20240214	124500	16.39	20240102	155000	-6.52	20240214	85100	70.27	20230217	0.95	N	012450	5000	2656 억		16359114	N	N	2	N	00	N
83	20240215	150244	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	144900	-1400	5	-0.96	52738505000	361514	26.94	146500	147500	144500	190100	102500	146300	145882.08	32.31	0	-6068	166033	156166	145133	135266	124233	161100	140200	2657	43800	5000	111180	100	1	50630000	73363	36.53	2.56	12	0.71	3967.00	56587.00	155000	20240214	-6.52	83500	20230209	73.53	155000	-6.52	20240214	124500	16.39	20240102	155000	-6.52	20240214	85100	70.27	20230217	0.95	N	012450	5000	2656 억		16359114	N	N	2168	N	00	N
84	20240215	140243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	146100	-200	5	-0.14	44190136900	302606	22.55	146500	147500	144700	190100	102500	146300	146031.73	32.31	0	-6601	166033	156166	145133	135266	124233	161100	140200	2657	43800	5000	111180	100	1	50630000	73970	36.83	2.58	12	0.60	3967.00	56587.00	155000	20240214	-5.74	83500	20230209	74.97	155000	-5.74	20240214	124500	17.35	20240102	155000	-5.74	20240214	85100	71.68	20230217	0.95	N	012450	5000	2656 억		16359114	N	N	2168	N	00	N
85	20240215	130242	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	146400	100	2	0.07	39835262000	272775	20.33	146500	147500	144700	190100	102500	146300	146036.86	32.31	0	-7508	166033	156166	145133	135266	124233	161100	140200	2657	43800	5000	111180	100	1	50630000	74122	36.90	2.59	12	0.54	3967.00	56587.00	155000	20240214	-5.55	83500	20230209	75.33	155000	-5.55	20240214	124500	17.59	20240102	155000	-5.55	20240214	85100	72.03	20230217	0.95	N	012450	5000	2656 억		16359114	N	N	2168	N	00	N
86	20240215	120243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	146200	-100	5	-0.07	35918174600	246013	18.33	146500	147500	144700	190100	102500	146300	146000.86	32.31	0	-9956	166033	156166	145133	135266	124233	161100	140200	2657	43800	5000	111180	100	1	50630000	74021	36.85	2.58	12	0.49	3967.00	56587.00	155000	20240214	-5.68	83500	20230209	75.09	155000	-5.68	20240214	124500	17.43	20240102	155000	-5.68	20240214	85100	71.80	20230217	0.95	N	012450	5000	2656 억		16359114	N	N	2168	N	00	N
87	20240215	110241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	145200	-1100	5	-0.75	31413289900	215063	16.03	146500	147500	144700	190100	102500	146300	146065.29	32.31	0	-9341	166033	156166	145133	135266	124233	161100	140200	2657	43800	5000	111180	100	1	50630000	73515	36.60	2.57	12	0.42	3967.00	56587.00	155000	20240214	-6.32	83500	20230209	73.89	155000	-6.32	20240214	124500	16.63	20240102	155000	-6.32	20240214	85100	70.62	20230217	0.95	N	012450	5000	2656 억		16359114	N	N	2168	N	00	N
88	20240215	100243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	146200	-100	5	-0.07	25243219000	172646	12.86	146500	147500	144700	190100	102500	146300	146213.64	32.31	0	-7357	166033	156166	145133	135266	124233	161100	140200	2657	43800	5000	111180	100	1	50630000	74021	36.85	2.58	12	0.34	3967.00	56587.00	155000	20240214	-5.68	83500	20230209	75.09	155000	-5.68	20240214	124500	17.43	20240102	155000	-5.68	20240214	85100	71.80	20230217	0.95	N	012450	5000	2656 억		16359114	N	N	2168	N	00	N
89	20240215	090240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	146100	-200	5	-0.14	5160830100	35206	2.62	146500	147500	145600	190100	102500	146300	146591.31	32.31	0	-4190	166033	156166	145133	135266	124233	161100	140200	2657	43800	5000	111180	100	1	50630000	73970	36.83	2.58	12	0.07	3967.00	56587.00	155000	20240214	-5.74	83500	20230209	74.97	155000	-5.74	20240214	124500	17.35	20240102	155000	-5.74	20240214	85100	71.68	20230217	0.95	N	012450	5000	2656 억		16359114	N	N	2168	N	00	N
90	20240214	160240	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	146300	10400	2	7.65	194052008300	1329430	487.23	135900	155000	134100	176600	95200	135900	145967.55	31.95	0	184053	139300	137600	136500	134800	133700	137050	134250	2657	40700	5000	103280	100	1	50630000	74072	36.88	2.59	12	2.63	3967.00	56587.00	155000	20240214	-5.61	83100	20230208	76.05	155000	-5.61	20240214	124500	17.51	20240102	155000	-5.61	20240214	85100	71.92	20230217	1.00	N	012450	5000	2656 억		16174538	N	N	2165	N	00	N
91	20240214	150241	55	50.00	KOSPI200	신고가	운수.장비	N	N	N	Y	50	Y	146000	10100	2	7.43	173950401500	1191722	436.76	135900	155000	134100	176600	95200	135900	145967.48	31.95	0	157755	139300	137600	136500	134800	133700	137050	134250	2657	40700	5000	103280	100	1	50630000	73920	36.80	2.58	12	2.35	3967.00	56587.00	155000	20240214	-5.81	83100	20230208	75.69	155000	-5.81	20240214	124500	17.27	20240102	155000	-5.81	20240214	85100	71.56	20230217	1.00	N	012450	5000	2656 억		16174538	N	N	512	N	00	N
92	20240214	140240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	142600	6700	2	4.93	52960291800	381980	139.99	135900	143200	134100	176600	95200	135900	138648.38	31.95	0	74452	139300	137600	136500	134800	133700	137050	134250	2657	40700	5000	103280	100	1	50630000	72198	35.95	2.52	12	0.75	3967.00	56587.00	151000	20230727	-5.56	83100	20230208	71.60	149500	-4.62	20240112	124500	14.54	20240102	151000	-5.56	20230727	85100	67.57	20230217	1.00	N	012450	5000	2656 억		16174538	N	N	512	N	00	N
93	20240214	130244	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	139000	3100	2	2.28	30770045900	224839	82.40	135900	139800	134100	176600	95200	135900	136854.64	31.95	0	38827	139300	137600	136500	134800	133700	137050	134250	2657	40700	5000	103280	100	1	50630000	70376	35.04	2.46	12	0.44	3967.00	56587.00	151000	20230727	-7.95	83100	20230208	67.27	149500	-7.02	20240112	124500	11.65	20240102	151000	-7.95	20230727	85100	63.34	20230217	1.00	N	012450	5000	2656 억		16174538	N	N	512	N	00	N
94	20240214	120240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	137200	1300	2	0.96	21157879100	155430	56.96	135900	137500	134100	176600	95200	135900	136125.13	31.95	0	13504	139300	137600	136500	134800	133700	137050	134250	2657	40700	5000	103280	100	1	50630000	69464	34.59	2.42	12	0.31	3967.00	56587.00	151000	20230727	-9.14	83100	20230208	65.10	149500	-8.23	20240112	124500	10.20	20240102	151000	-9.14	20230727	85100	61.22	20230217	1.00	N	012450	5000	2656 억		16174538	N	N	512	N	00	N
95	20240214	110242	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	136200	300	2	0.22	15917285200	117178	42.95	135900	136900	134100	176600	95200	135900	135838.39	31.95	0	323	139300	137600	136500	134800	133700	137050	134250	2657	40700	5000	103280	100	1	50630000	68958	34.33	2.41	12	0.23	3967.00	56587.00	151000	20230727	-9.80	83100	20230208	63.90	149500	-8.90	20240112	124500	9.40	20240102	151000	-9.80	20230727	85100	60.05	20230217	1.00	N	012450	5000	2656 억		16174538	N	N	512	N	00	N
96	20240214	090238	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	134200	-1700	5	-1.25	1762253500	13050	4.78	135900	136000	134200	176600	95200	135900	135023.54	31.95	0	-5268	139300	137600	136500	134800	133700	137050	134250	2657	40700	5000	103280	100	1	50630000	67945	33.83	2.37	12	0.03	3967.00	56587.00	151000	20230727	-11.13	83100	20230208	61.49	149500	-10.23	20240112	124500	7.79	20240102	151000	-11.13	20230727	85100	57.70	20230217	1.00	N	012450	5000	2656 억		16174538	N	N	512	N	00	N
97	20240213	160238	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	135900	1100	2	0.82	36990419200	271146	65.20	137300	138200	135400	175200	94400	134800	136423.24	31.94	0	6553	139400	137100	135700	133400	132000	138250	134550	2657	40400	5000	102440	100	1	50630000	68806	34.26	2.40	12	0.54	3967.00	56587.00	151000	20230727	-10.00	82400	20230207	64.93	149500	-9.10	20240112	124500	9.16	20240102	151000	-10.00	20230727	85100	59.69	20230217	0.96	N	012450	5000	2656 억		16172309	N	N	512	N	00	N
98	20240213	150234	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	135900	1100	2	0.82	34058659800	249569	60.01	137300	138200	135400	175200	94400	134800	136470.02	31.94	0	1959	139400	137100	135700	133400	132000	138250	134550	2657	40400	5000	102440	100	1	50630000	68806	34.26	2.40	12	0.49	3967.00	56587.00	151000	20230727	-10.00	82400	20230207	64.93	149500	-9.10	20240112	124500	9.16	20240102	151000	-10.00	20230727	85100	59.69	20230217	0.96	N	012450	5000	2656 억		16172309	N	N	0	N	00	N
99	20240213	140241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	136100	1300	2	0.96	28539763500	209038	50.27	137300	138200	135400	175200	94400	134800	136529.20	31.94	0	1196	139400	137100	135700	133400	132000	138250	134550	2657	40400	5000	102440	100	1	50630000	68907	34.31	2.41	12	0.41	3967.00	56587.00	151000	20230727	-9.87	82400	20230207	65.17	149500	-8.96	20240112	124500	9.32	20240102	151000	-9.87	20230727	85100	59.93	20230217	0.96	N	012450	5000	2656 억		16172309	N	N	0	N	00	N
100	20240213	130239	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	135600	800	2	0.59	24696095100	180758	43.47	137300	138200	135400	175200	94400	134800	136625.35	31.94	0	3150	139400	137100	135700	133400	132000	138250	134550	2657	40400	5000	102440	100	1	50630000	68654	34.18	2.40	12	0.36	3967.00	56587.00	151000	20230727	-10.20	82400	20230207	64.56	149500	-9.30	20240112	124500	8.92	20240102	151000	-10.20	20230727	85100	59.34	20230217	0.96	N	012450	5000	2656 억		16172309	N	N	0	N	00	N
101	20240213	120240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	135600	800	2	0.59	22051118900	161264	38.78	137300	138200	135400	175200	94400	134800	136739.45	31.94	0	5228	139400	137100	135700	133400	132000	138250	134550	2657	40400	5000	102440	100	1	50630000	68654	34.18	2.40	12	0.32	3967.00	56587.00	151000	20230727	-10.20	82400	20230207	64.56	149500	-9.30	20240112	124500	8.92	20240102	151000	-10.20	20230727	85100	59.34	20230217	0.96	N	012450	5000	2656 억		16172309	N	N	0	N	00	N
102	20240213	110240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	136100	1300	2	0.96	17701109600	129233	31.08	137300	138200	136000	175200	94400	134800	136970.78	31.94	0	9632	139400	137100	135700	133400	132000	138250	134550	2657	40400	5000	102440	100	1	50630000	68907	34.31	2.41	12	0.26	3967.00	56587.00	151000	20230727	-9.87	82400	20230207	65.17	149500	-8.96	20240112	124500	9.32	20240102	151000	-9.87	20230727	85100	59.93	20230217	0.96	N	012450	5000	2656 억		16172309	N	N	0	N	00	N
103	20240213	100223	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	136100	1300	2	0.96	12851125700	93656	22.52	137300	138200	136000	175200	94400	134800	137216.67	31.94	0	10200	139400	137100	135700	133400	132000	138250	134550	2657	40400	5000	102440	100	1	50630000	68907	34.31	2.41	12	0.18	3967.00	56587.00	151000	20230727	-9.87	82400	20230207	65.17	149500	-8.96	20240112	124500	9.32	20240102	151000	-9.87	20230727	85100	59.93	20230217	0.96	N	012450	5000	2656 억		16172309	N	N	0	N	00	N