KissMeData/329180/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

78 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	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	N
3	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	N
4	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	N
5	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	N
6	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	N
7	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	N
8	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	N
9	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	N
10	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	N
11	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	N
12	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	N
13	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	N
14	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	N
15	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	N
16	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	N
17	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	N
18	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	N
19	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	N
20	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	N
21	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	N
22	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	N
23	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	N
24	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	N
25	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	N
26	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	N
27	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	N
28	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	N
29	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	N
30	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	N
31	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	N
32	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	N
33	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	N
34	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	N
35	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	N
36	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	N
37	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	N
38	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	N
39	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	N
40	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	N
41	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	N
42	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	N
43	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	N
44	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	N
45	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	N
46	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	N
47	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	N
48	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	N
49	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	N
50	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	N
51	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	N
52	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	N
53	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	N
54	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	N
55	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	N
56	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	N
57	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	N
58	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	N
59	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	N
60	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	N
61	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	N
62	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	N
63	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	N
64	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	N
65	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	N
66	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	N
67	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	N
68	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	N
69	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	N
70	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	N
71	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	N
72	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	N
73	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	N
74	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	N
75	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	N
76	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	N
77	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	N
78	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	N
79	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	N
80	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	N
81	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	N
82	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	N
83	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	N
84	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	N
85	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	N
86	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	N
87	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	N
88	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	N
89	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	N
90	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	N
91	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	N
92	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	N
93	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	N
94	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	N
95	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	N
96	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	N
97	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	N
98	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	N
99	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	N
100	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	N
101	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	N
102	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	N
103	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	N
104	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	N
105	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	N
106	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	N
107	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	N
108	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	N
109	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	N
110	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	N
111	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	N
112	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	N
113	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	N
114	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	N
115	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	N
116	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	N
117	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	N
118	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	N
119	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	N
120	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	N
121	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	N
122	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	N
123	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	N
124	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	N
125	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	N
126	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	N
127	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	N
128	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	N
129	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	N
130	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	N
131	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	N
132	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	N
133	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	N
134	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	N
135	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	N
136	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	N
137	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	N
138	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	N
139	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	N
140	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	N
141	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	N
142	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	N
143	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	N
144	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	N
145	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	N
146	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	N
147	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	N
148	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	N
149	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	N
150	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	N
151	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	N
152	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	N
153	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	N
154	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	N
155	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	N
156	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	N
157	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	N
158	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	N
159	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	N
160	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	N
161	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	N

78 KiB Raw Blame History

78 KiB

Raw Blame History