KissMeData/329180/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

83 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	20241231	161230	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	287500	-2000	5	-0.69	57484502000	199296	51.52	288500	294000	280500	376000	203000	289500	288485.15	10.95	-6962	-10073	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	255223	1034.17	4.90	12	0.22	278.00	58660.00	299000	20241226	-3.85	107900	20240214	166.45	299000	-3.85	20241226	107900	166.45	20240214	299000	-3.85	20241226	107900	166.45	20240214	0.18	N	329180	5000	4438 억	9722394	N	N	278	N	N
3	20241231	151214	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	287500	-2000	5	-0.69	57484502000	199296	51.52	288500	294000	280500	376000	203000	289500	288485.15	10.95	-6962	-10073	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	255223	1034.17	4.90	12	0.22	278.00	58660.00	299000	20241226	-3.85	107900	20240214	166.45	299000	-3.85	20241226	107900	166.45	20240214	299000	-3.85	20241226	107900	166.45	20240214	0.18	N	329180	5000	4438 억	9722394	N	N	278	N	N
4	20241231	141230	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	287500	-2000	5	-0.69	57484502000	199296	51.52	288500	294000	280500	376000	203000	289500	288485.15	10.95	-6962	-10073	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	255223	1034.17	4.90	12	0.22	278.00	58660.00	299000	20241226	-3.85	107900	20240214	166.45	299000	-3.85	20241226	107900	166.45	20240214	299000	-3.85	20241226	107900	166.45	20240214	0.18	N	329180	5000	4438 억	9722394	N	N	278	N	N
5	20241231	131230	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	287500	-2000	5	-0.69	57484502000	199296	51.52	288500	294000	280500	376000	203000	289500	288485.15	10.95	-6962	-10073	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	255223	1034.17	4.90	12	0.22	278.00	58660.00	299000	20241226	-3.85	107900	20240214	166.45	299000	-3.85	20241226	107900	166.45	20240214	299000	-3.85	20241226	107900	166.45	20240214	0.18	N	329180	5000	4438 억	9722394	N	N	278	N	N
6	20241231	121229	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	287500	-2000	5	-0.69	57484502000	199296	51.52	288500	294000	280500	376000	203000	289500	288485.15	10.95	-6962	-10073	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	255223	1034.17	4.90	12	0.22	278.00	58660.00	299000	20241226	-3.85	107900	20240214	166.45	299000	-3.85	20241226	107900	166.45	20240214	299000	-3.85	20241226	107900	166.45	20240214	0.18	N	329180	5000	4438 억	9722394	N	N	278	N	N
7	20241231	111229	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	287500	-2000	5	-0.69	57484502000	199296	51.52	288500	294000	280500	376000	203000	289500	288485.15	10.95	-6962	-10073	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	255223	1034.17	4.90	12	0.22	278.00	58660.00	299000	20241226	-3.85	107900	20240214	166.45	299000	-3.85	20241226	107900	166.45	20240214	299000	-3.85	20241226	107900	166.45	20240214	0.18	N	329180	5000	4438 억	9722394	N	N	278	N	N
8	20241231	101222	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	287500	-2000	5	-0.69	57484502000	199296	51.52	288500	294000	280500	376000	203000	289500	288485.15	10.95	-6962	-10073	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	255223	1034.17	4.90	12	0.22	278.00	58660.00	299000	20241226	-3.85	107900	20240214	166.45	299000	-3.85	20241226	107900	166.45	20240214	299000	-3.85	20241226	107900	166.45	20240214	0.18	N	329180	5000	4438 억	9722394	N	N	278	N	N
9	20241231	091224	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	287500	-2000	5	-0.69	57484502000	199296	51.52	288500	294000	280500	376000	203000	289500	288485.15	10.95	-6962	-10073	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	255223	1034.17	4.90	12	0.22	278.00	58660.00	299000	20241226	-3.85	107900	20240214	166.45	299000	-3.85	20241226	107900	166.45	20240214	299000	-3.85	20241226	107900	166.45	20240214	0.18	N	329180	5000	4438 억	9722394	N	N	278	N	N
10	20241230	161222	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	287500	-2000	5	-0.69	56406454500	195528	50.55	288500	294000	280500	376000	203000	289500	288485.15	10.96	0	-10073	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	255223	1034.17	4.90	12	0.22	278.00	58660.00	299000	20241226	-3.85	107900	20240214	166.45	299000	-3.85	20241226	107900	166.45	20240214	299000	-3.85	20241226	107900	166.45	20240214	0.18	N	329180	5000	4438 억	9729356	N	N	278	N	N
11	20241230	151226	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	288500	-1000	5	-0.35	50186505000	173911	44.96	288500	294000	280500	376000	203000	289500	288575.42	10.96	0	-6267	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	256110	1037.77	4.92	12	0.20	278.00	58660.00	299000	20241226	-3.51	107900	20240214	167.38	299000	-3.51	20241226	107900	167.38	20240214	299000	-3.51	20241226	107900	167.38	20240214	0.18	N	329180	5000	4438 억	9729356	N	N	418	N	N
12	20241230	141225	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	289000	-500	5	-0.17	41355301500	143392	37.07	288500	294000	280500	376000	203000	289500	288406.77	10.96	0	-9378	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	256554	1039.57	4.93	12	0.16	278.00	58660.00	299000	20241226	-3.34	107900	20240214	167.84	299000	-3.34	20241226	107900	167.84	20240214	299000	-3.34	20241226	107900	167.84	20240214	0.18	N	329180	5000	4438 억	9729356	N	N	418	N	N
13	20241230	131226	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	287500	-2000	5	-0.69	39377406500	136533	35.30	288500	294000	280500	376000	203000	289500	288408.88	10.96	0	-9472	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	255223	1034.17	4.90	12	0.15	278.00	58660.00	299000	20241226	-3.85	107900	20240214	166.45	299000	-3.85	20241226	107900	166.45	20240214	299000	-3.85	20241226	107900	166.45	20240214	0.18	N	329180	5000	4438 억	9729356	N	N	418	N	N
14	20241230	121222	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	288000	-1500	5	-0.52	36856599000	127768	33.03	288500	294000	280500	376000	203000	289500	288464.45	10.96	0	-7833	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	255667	1035.97	4.91	12	0.14	278.00	58660.00	299000	20241226	-3.68	107900	20240214	166.91	299000	-3.68	20241226	107900	166.91	20240214	299000	-3.68	20241226	107900	166.91	20240214	0.18	N	329180	5000	4438 억	9729356	N	N	418	N	N
15	20241230	111223	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	290500	1000	2	0.35	32638561000	113179	29.26	288500	294000	280500	376000	203000	289500	288379.31	10.96	0	-8739	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	257886	1044.96	4.95	12	0.13	278.00	58660.00	299000	20241226	-2.84	107900	20240214	169.23	299000	-2.84	20241226	107900	169.23	20240214	299000	-2.84	20241226	107900	169.23	20240214	0.18	N	329180	5000	4438 억	9729356	N	N	418	N	N
16	20241230	101223	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	285000	-4500	5	-1.55	26081904000	90434	23.38	288500	294000	280500	376000	203000	289500	288407.31	10.96	0	-14360	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	253003	1025.18	4.86	12	0.10	278.00	58660.00	299000	20241226	-4.68	107900	20240214	164.13	299000	-4.68	20241226	107900	164.13	20240214	299000	-4.68	20241226	107900	164.13	20240214	0.18	N	329180	5000	4438 억	9729356	N	N	418	N	N
17	20241230	091226	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	294000	4500	2	1.55	9441474500	32665	8.44	288500	294000	280500	376000	203000	289500	289038.47	10.96	0	17	305166	297332	290666	282832	276166	294000	279500	4439	86500	5000	220020	500	1	88773116	260993	1057.55	5.01	12	0.04	278.00	58660.00	299000	20241226	-1.67	107900	20240214	172.47	299000	-1.67	20241226	107900	172.47	20240214	299000	-1.67	20241226	107900	172.47	20240214	0.18	N	329180	5000	4438 억	9729356	N	N	418	N	N
18	20241227	161219	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	289500	-8500	5	-2.85	111621289000	383897	74.67	297000	298500	284000	387000	209000	298000	290755.39	10.99	0	-20696	314666	306332	290666	282332	266666	310500	286500	4439	89000	5000	226480	500	1	88773116	256998	1041.37	4.94	12	0.43	278.00	58660.00	299000	20241226	-3.18	107900	20240214	168.30	299000	-3.18	20241226	107900	168.30	20240214	299000	-3.18	20241226	107900	168.30	20240214	0.18	N	329180	5000	4438 억	9754318	N	N	418	N	N
19	20241227	151218	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	289500	-8500	5	-2.85	106760555500	367113	71.40	297000	298500	284000	387000	209000	298000	290805.75	10.99	0	-23275	314666	306332	290666	282332	266666	310500	286500	4439	89000	5000	226480	500	1	88773116	256998	1041.37	4.94	12	0.41	278.00	58660.00	299000	20241226	-3.18	107900	20240214	168.30	299000	-3.18	20241226	107900	168.30	20240214	299000	-3.18	20241226	107900	168.30	20240214	0.18	N	329180	5000	4438 억	9754318	N	N	742	N	N
20	20241227	141220	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	288500	-9500	5	-3.19	96923011500	333147	64.80	297000	298500	284000	387000	209000	298000	290925.80	10.99	0	-18046	314666	306332	290666	282332	266666	310500	286500	4439	89000	5000	226480	500	1	88773116	256110	1037.77	4.92	12	0.38	278.00	58660.00	299000	20241226	-3.51	107900	20240214	167.38	299000	-3.51	20241226	107900	167.38	20240214	299000	-3.51	20241226	107900	167.38	20240214	0.18	N	329180	5000	4438 억	9754318	N	N	742	N	N
21	20241227	131217	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	285000	-13000	5	-4.36	87245449000	299495	58.25	297000	298500	284000	387000	209000	298000	291302.36	10.99	0	-15401	314666	306332	290666	282332	266666	310500	286500	4439	89000	5000	226480	500	1	88773116	253003	1025.18	4.86	12	0.34	278.00	58660.00	299000	20241226	-4.68	107900	20240214	164.13	299000	-4.68	20241226	107900	164.13	20240214	299000	-4.68	20241226	107900	164.13	20240214	0.18	N	329180	5000	4438 억	9754318	N	N	742	N	N
22	20241227	121219	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	286000	-12000	5	-4.03	73890007500	252753	49.16	297000	298500	286000	387000	209000	298000	292334.59	10.99	0	-19232	314666	306332	290666	282332	266666	310500	286500	4439	89000	5000	226480	500	1	88773116	253891	1028.78	4.88	12	0.28	278.00	58660.00	299000	20241226	-4.35	107900	20240214	165.06	299000	-4.35	20241226	107900	165.06	20240214	299000	-4.35	20241226	107900	165.06	20240214	0.18	N	329180	5000	4438 억	9754318	N	N	742	N	N
23	20241227	111218	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	288000	-10000	5	-3.36	65098375000	222237	43.22	297000	298500	287000	387000	209000	298000	292916.90	10.99	0	-20081	314666	306332	290666	282332	266666	310500	286500	4439	89000	5000	226480	500	1	88773116	255667	1035.97	4.91	12	0.25	278.00	58660.00	299000	20241226	-3.68	107900	20240214	166.91	299000	-3.68	20241226	107900	166.91	20240214	299000	-3.68	20241226	107900	166.91	20240214	0.18	N	329180	5000	4438 억	9754318	N	N	742	N	N
24	20241227	101217	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	293000	-5000	5	-1.68	48089945500	163527	31.81	297000	298500	289500	387000	209000	298000	294072.92	10.99	0	-17268	314666	306332	290666	282332	266666	310500	286500	4439	89000	5000	226480	500	1	88773116	260105	1053.96	4.99	12	0.18	278.00	58660.00	299000	20241226	-2.01	107900	20240214	171.55	299000	-2.01	20241226	107900	171.55	20240214	299000	-2.01	20241226	107900	171.55	20240214	0.18	N	329180	5000	4438 억	9754318	N	N	742	N	N
25	20241227	091223	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	297000	-1000	5	-0.34	15935495500	53838	10.47	297000	298500	294000	387000	209000	298000	295979.38	10.99	0	-12673	314666	306332	290666	282332	266666	310500	286500	4439	89000	5000	226480	500	1	88773116	263656	1068.35	5.06	12	0.06	278.00	58660.00	299000	20241226	-0.67	107900	20240214	175.25	299000	-0.67	20241226	107900	175.25	20240214	299000	-0.67	20241226	107900	175.25	20240214	0.18	N	329180	5000	4438 억	9754318	N	N	742	N	N
26	20241226	161213	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	298000	26000	2	9.56	149198777500	511982	156.89	279500	299000	275000	353500	190500	272000	291399.98	10.97	0	53994	288666	280332	273166	264832	257666	276750	261250	4439	81500	5000	206720	500	1	88773116	264544	1071.94	5.08	12	0.58	278.00	58660.00	299000	20241226	-0.33	107900	20240214	176.18	299000	-0.33	20241226	107900	176.18	20240214	299000	-0.33	20241226	107900	176.18	20240214	0.18	N	329180	5000	4438 억	9739982	N	N	742	N	N
27	20241226	151210	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	296500	24500	2	9.01	141710324000	486841	149.18	279500	299000	275000	353500	190500	272000	291083.29	10.97	0	55257	288666	280332	273166	264832	257666	276750	261250	4439	81500	5000	206720	500	1	88773116	263212	1066.55	5.05	12	0.55	278.00	58660.00	299000	20241226	-0.84	107900	20240214	174.79	299000	-0.84	20241226	107900	174.79	20240214	299000	-0.84	20241226	107900	174.79	20240214	0.18	N	329180	5000	4438 억	9739982	N	N	382	N	N
28	20241226	141208	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	295500	23500	2	8.64	126699230000	436082	133.63	279500	299000	275000	353500	190500	272000	290542.05	10.97	0	40722	288666	280332	273166	264832	257666	276750	261250	4439	81500	5000	206720	500	1	88773116	262325	1062.95	5.04	12	0.49	278.00	58660.00	299000	20241226	-1.17	107900	20240214	173.86	299000	-1.17	20241226	107900	173.86	20240214	299000	-1.17	20241226	107900	173.86	20240214	0.18	N	329180	5000	4438 억	9739982	N	N	382	N	N
29	20241226	131209	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	298500	26500	2	9.74	109960406000	379572	116.31	279500	299000	275000	353500	190500	272000	289698.11	10.97	0	33222	288666	280332	273166	264832	257666	276750	261250	4439	81500	5000	206720	500	1	88773116	264988	1073.74	5.09	12	0.43	278.00	58660.00	299000	20241226	-0.17	107900	20240214	176.65	299000	-0.17	20241226	107900	176.65	20240214	299000	-0.17	20241226	107900	176.65	20240214	0.18	N	329180	5000	4438 억	9739982	N	N	382	N	N
30	20241226	121206	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	293500	21500	2	7.90	94687455500	328035	100.52	279500	297500	275000	353500	190500	272000	288653.00	10.97	0	18039	288666	280332	273166	264832	257666	276750	261250	4439	81500	5000	206720	500	1	88773116	260549	1055.76	5.00	12	0.37	278.00	58660.00	297500	20241226	-1.34	107900	20240214	172.01	297500	-1.34	20241226	107900	172.01	20240214	297500	-1.34	20241226	107900	172.01	20240214	0.18	N	329180	5000	4438 억	9739982	N	N	382	N	N
31	20241226	111205	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	295000	23000	2	8.46	81339864000	282409	86.54	279500	297500	275000	353500	190500	272000	288024.34	10.97	0	24065	288666	280332	273166	264832	257666	276750	261250	4439	81500	5000	206720	500	1	88773116	261881	1061.15	5.03	12	0.32	278.00	58660.00	297500	20241226	-0.84	107900	20240214	173.40	297500	-0.84	20241226	107900	173.40	20240214	297500	-0.84	20241226	107900	173.40	20240214	0.18	N	329180	5000	4438 억	9739982	N	N	382	N	N
32	20241226	101209	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	295000	23000	2	8.46	54433450000	191028	58.54	279500	295000	275000	353500	190500	272000	284953.50	10.97	0	20160	288666	280332	273166	264832	257666	276750	261250	4439	81500	5000	206720	500	1	88773116	261881	1061.15	5.03	12	0.22	278.00	58660.00	295000	20241226	0.00	107900	20240214	173.40	295000	0.00	20241226	107900	173.40	20240214	295000	0.00	20241226	107900	173.40	20240214	0.18	N	329180	5000	4438 억	9739982	N	N	382	N	N
33	20241226	091210	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	283500	11500	2	4.23	17778828000	63347	19.41	279500	284000	275000	353500	190500	272000	280664.61	10.97	0	6522	288666	280332	273166	264832	257666	276750	261250	4439	81500	5000	206720	500	1	88773116	251672	1019.78	4.83	12	0.07	278.00	58660.00	284000	20241226	-0.18	107900	20240214	162.74	284000	-0.18	20241226	107900	162.74	20240214	284000	-0.18	20241226	107900	162.74	20240214	0.18	N	329180	5000	4438 억	9739982	N	N	382	N	N
34	20241224	161208	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	272000	2500	2	0.93	88287889000	324062	127.80	275500	281500	266000	350000	189000	269500	272441.98	10.94	0	12383	277833	273666	268333	264166	258833	275750	266250	4439	80500	5000	204820	500	1	88773116	241463	978.42	4.64	12	0.37	278.00	58660.00	281500	20241224	-3.37	107900	20240214	152.09	281500	-3.37	20241224	107900	152.09	20240214	281500	-3.37	20241224	107900	152.09	20240214	0.19	N	329180	5000	4438 억	9715683	N	N	379	N	N
35	20241224	151208	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	270000	500	2	0.19	85472834000	313699	123.71	275500	281500	266000	350000	189000	269500	272467.66	10.94	0	13160	277833	273666	268333	264166	258833	275750	266250	4439	80500	5000	204820	500	1	88773116	239687	971.22	4.60	12	0.35	278.00	58660.00	281500	20241224	-4.09	107900	20240214	150.23	281500	-4.09	20241224	107900	150.23	20240214	281500	-4.09	20241224	107900	150.23	20240214	0.19	N	329180	5000	4438 억	9715683	N	N	660	N	N
36	20241224	141204	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	269500	0	3	0.00	78052841000	286199	112.87	275500	281500	266000	350000	189000	269500	272722.27	10.94	0	9015	277833	273666	268333	264166	258833	275750	266250	4439	80500	5000	204820	500	1	88773116	239244	969.42	4.59	12	0.32	278.00	58660.00	281500	20241224	-4.26	107900	20240214	149.77	281500	-4.26	20241224	107900	149.77	20240214	281500	-4.26	20241224	107900	149.77	20240214	0.19	N	329180	5000	4438 억	9715683	N	N	660	N	N
37	20241224	131206	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	268000	-1500	5	-0.56	69617424500	254698	100.45	275500	281500	266500	350000	189000	269500	273333.22	10.94	0	8721	277833	273666	268333	264166	258833	275750	266250	4439	80500	5000	204820	500	1	88773116	237912	964.03	4.57	12	0.29	278.00	58660.00	281500	20241224	-4.80	107900	20240214	148.38	281500	-4.80	20241224	107900	148.38	20240214	281500	-4.80	20241224	107900	148.38	20240214	0.19	N	329180	5000	4438 억	9715683	N	N	660	N	N
38	20241224	121207	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	268000	-1500	5	-0.56	65675288500	240046	94.67	275500	281500	266500	350000	189000	269500	273594.60	10.94	0	7586	277833	273666	268333	264166	258833	275750	266250	4439	80500	5000	204820	500	1	88773116	237912	964.03	4.57	12	0.27	278.00	58660.00	281500	20241224	-4.80	107900	20240214	148.38	281500	-4.80	20241224	107900	148.38	20240214	281500	-4.80	20241224	107900	148.38	20240214	0.19	N	329180	5000	4438 억	9715683	N	N	660	N	N
39	20241224	111207	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	270500	1000	2	0.37	57697046000	210313	82.94	275500	281500	267000	350000	189000	269500	274338.94	10.94	0	9218	277833	273666	268333	264166	258833	275750	266250	4439	80500	5000	204820	500	1	88773116	240131	973.02	4.61	12	0.24	278.00	58660.00	281500	20241224	-3.91	107900	20240214	150.70	281500	-3.91	20241224	107900	150.70	20240214	281500	-3.91	20241224	107900	150.70	20240214	0.19	N	329180	5000	4438 억	9715683	N	N	660	N	N
40	20241224	101206	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	269500	0	3	0.00	46203521500	167623	66.11	275500	281500	268500	350000	189000	269500	275639.51	10.94	0	10861	277833	273666	268333	264166	258833	275750	266250	4439	80500	5000	204820	500	1	88773116	239244	969.42	4.59	12	0.19	278.00	58660.00	281500	20241224	-4.26	107900	20240214	149.77	281500	-4.26	20241224	107900	149.77	20240214	281500	-4.26	20241224	107900	149.77	20240214	0.19	N	329180	5000	4438 억	9715683	N	N	660	N	N
41	20241224	091213	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	279000	9500	2	3.53	14057125500	50900	20.07	275500	279500	271500	350000	189000	269500	276171.42	10.94	0	9926	277833	273666	268333	264166	258833	275750	266250	4439	80500	5000	204820	500	1	88773116	247677	1003.60	4.76	12	0.06	278.00	58660.00	279500	20241224	-0.18	107900	20240214	158.57	279500	-0.18	20241224	107900	158.57	20240214	279500	-0.18	20241224	107900	158.57	20240214	0.19	N	329180	5000	4438 억	9715683	N	N	660	N	N
42	20241223	161157	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	269500	9000	2	3.45	67512415000	251473	57.56	264000	272500	263000	338500	182500	260500	268482.09	10.92	-2030	21497	271500	266000	260500	255000	249500	268750	257750	4439	78000	5000	197980	500	1	88773116	239244	969.42	4.59	12	0.28	278.00	58660.00	272500	20241223	-1.10	107900	20240214	149.77	272500	-1.10	20241223	107900	149.77	20240214	272500	-1.10	20241223	107900	149.77	20240214	0.19	N	329180	5000	4438 억	9696762	N	N	641	N	N
43	20241223	151202	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	270500	10000	2	3.84	63636206000	237107	54.27	264000	272500	263000	338500	182500	260500	268403.66	10.92	-2030	18762	271500	266000	260500	255000	249500	268750	257750	4439	78000	5000	197980	500	1	88773116	240131	973.02	4.61	12	0.27	278.00	58660.00	272500	20241223	-0.73	107900	20240214	150.70	272500	-0.73	20241223	107900	150.70	20240214	272500	-0.73	20241223	107900	150.70	20240214	0.19	N	329180	5000	4438 억	9696762	N	N	806	N	N
44	20241223	141158	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	269500	9000	2	3.45	55691640500	207734	47.55	264000	272500	263000	338500	182500	260500	268110.50	10.92	-2030	7410	271500	266000	260500	255000	249500	268750	257750	4439	78000	5000	197980	500	1	88773116	239244	969.42	4.59	12	0.23	278.00	58660.00	272500	20241223	-1.10	107900	20240214	149.77	272500	-1.10	20241223	107900	149.77	20240214	272500	-1.10	20241223	107900	149.77	20240214	0.19	N	329180	5000	4438 억	9696762	N	N	806	N	N
45	20241223	131157	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	267500	7000	2	2.69	51405853000	191753	43.89	264000	272500	263000	338500	182500	260500	268104.68	10.92	-2030	4621	271500	266000	260500	255000	249500	268750	257750	4439	78000	5000	197980	500	1	88773116	237468	962.23	4.56	12	0.22	278.00	58660.00	272500	20241223	-1.83	107900	20240214	147.91	272500	-1.83	20241223	107900	147.91	20240214	272500	-1.83	20241223	107900	147.91	20240214	0.19	N	329180	5000	4438 억	9696762	N	N	806	N	N
46	20241223	121200	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	268000	7500	2	2.88	48565344500	181149	41.46	264000	272500	263000	338500	182500	260500	268118.37	10.92	-2030	4591	271500	266000	260500	255000	249500	268750	257750	4439	78000	5000	197980	500	1	88773116	237912	964.03	4.57	12	0.20	278.00	58660.00	272500	20241223	-1.65	107900	20240214	148.38	272500	-1.65	20241223	107900	148.38	20240214	272500	-1.65	20241223	107900	148.38	20240214	0.19	N	329180	5000	4438 억	9696762	N	N	806	N	N
47	20241223	111156	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	269500	9000	2	3.45	45282619500	168918	38.66	264000	272500	263000	338500	182500	260500	268098.36	10.92	-2030	3903	271500	266000	260500	255000	249500	268750	257750	4439	78000	5000	197980	500	1	88773116	239244	969.42	4.59	12	0.19	278.00	58660.00	272500	20241223	-1.10	107900	20240214	149.77	272500	-1.10	20241223	107900	149.77	20240214	272500	-1.10	20241223	107900	149.77	20240214	0.19	N	329180	5000	4438 억	9696762	N	N	806	N	N
48	20241223	101150	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	265500	5000	2	1.92	36565385000	136384	31.21	264000	272500	263000	338500	182500	260500	268135.74	10.92	-2030	-1083	271500	266000	260500	255000	249500	268750	257750	4439	78000	5000	197980	500	1	88773116	235693	955.04	4.53	12	0.15	278.00	58660.00	272500	20241223	-2.57	107900	20240214	146.06	272500	-2.57	20241223	107900	146.06	20240214	272500	-2.57	20241223	107900	146.06	20240214	0.19	N	329180	5000	4438 억	9696762	N	N	806	N	N
49	20241223	091155	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	269000	8500	2	3.26	14106320500	52897	12.11	264000	269500	263000	338500	182500	260500	266737.63	10.92	-2030	7682	271500	266000	260500	255000	249500	268750	257750	4439	78000	5000	197980	500	1	88773116	238800	967.63	4.59	12	0.06	278.00	58660.00	269500	20241223	-0.19	107900	20240214	149.30	269500	-0.19	20241223	107900	149.30	20240214	269500	-0.19	20241223	107900	149.30	20240214	0.19	N	329180	5000	4438 억	9696762	N	N	806	N	N
50	20241220	161151	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	260500	5500	2	2.16	113539557500	434578	135.82	257500	266000	255000	331500	178500	255000	261264.64	10.84	-1479	38577	270000	262500	248500	241000	227000	266250	244750	4439	76500	5000	193800	500	1	88773116	231254	937.05	4.44	12	0.49	278.00	58660.00	266000	20241220	-2.07	107900	20240214	141.43	266000	-2.07	20241220	107900	141.43	20240214	266000	-2.07	20241220	107900	141.43	20240214	0.20	N	329180	5000	4438 억	9622039	N	N	806	N	N
51	20241220	151154	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	259500	4500	2	1.76	107279480000	410529	128.31	257500	266000	255000	331500	178500	255000	261320.12	10.84	-1479	40062	270000	262500	248500	241000	227000	266250	244750	4439	76500	5000	193800	500	1	88773116	230366	933.45	4.42	12	0.46	278.00	58660.00	266000	20241220	-2.44	107900	20240214	140.50	266000	-2.44	20241220	107900	140.50	20240214	266000	-2.44	20241220	107900	140.50	20240214	0.20	N	329180	5000	4438 억	9622039	N	N	1408	N	N
52	20241220	141151	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	258500	3500	2	1.37	99274264000	379606	118.64	257500	266000	255000	331500	178500	255000	261519.23	10.84	-1479	37584	270000	262500	248500	241000	227000	266250	244750	4439	76500	5000	193800	500	1	88773116	229479	929.86	4.41	12	0.43	278.00	58660.00	266000	20241220	-2.82	107900	20240214	139.57	266000	-2.82	20241220	107900	139.57	20240214	266000	-2.82	20241220	107900	139.57	20240214	0.20	N	329180	5000	4438 억	9622039	N	N	1408	N	N
53	20241220	131150	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	256000	1000	2	0.39	89695763500	342349	107.00	257500	266000	255000	331500	178500	255000	262000.97	10.84	-1479	37107	270000	262500	248500	241000	227000	266250	244750	4439	76500	5000	193800	500	1	88773116	227259	920.86	4.36	12	0.39	278.00	58660.00	266000	20241220	-3.76	107900	20240214	137.26	266000	-3.76	20241220	107900	137.26	20240214	266000	-3.76	20241220	107900	137.26	20240214	0.20	N	329180	5000	4438 억	9622039	N	N	1408	N	N
54	20241220	121149	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	261500	6500	2	2.55	78728540000	300118	93.80	257500	266000	255000	331500	178500	255000	262325.31	10.84	-1479	37526	270000	262500	248500	241000	227000	266250	244750	4439	76500	5000	193800	500	1	88773116	232142	940.65	4.46	12	0.34	278.00	58660.00	266000	20241220	-1.69	107900	20240214	142.35	266000	-1.69	20241220	107900	142.35	20240214	266000	-1.69	20241220	107900	142.35	20240214	0.20	N	329180	5000	4438 억	9622039	N	N	1408	N	N
55	20241220	111149	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	264000	9000	2	3.53	69349991500	264444	82.65	257500	266000	255000	331500	178500	255000	262248.34	10.84	-1479	33132	270000	262500	248500	241000	227000	266250	244750	4439	76500	5000	193800	500	1	88773116	234361	949.64	4.50	12	0.30	278.00	58660.00	266000	20241220	-0.75	107900	20240214	144.67	266000	-0.75	20241220	107900	144.67	20240214	266000	-0.75	20241220	107900	144.67	20240214	0.20	N	329180	5000	4438 억	9622039	N	N	1408	N	N
56	20241220	101150	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	265000	10000	2	3.92	53585282000	204791	64.01	257500	265000	255000	331500	178500	255000	261658.42	10.84	-1479	20923	270000	262500	248500	241000	227000	266250	244750	4439	76500	5000	193800	500	1	88773116	235249	953.24	4.52	12	0.23	278.00	58660.00	265000	20241220	0.00	107900	20240214	145.60	265000	0.00	20241220	107900	145.60	20240214	265000	0.00	20241220	107900	145.60	20240214	0.20	N	329180	5000	4438 억	9622039	N	N	1408	N	N
57	20241220	091152	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	259500	4500	2	1.76	18280171500	70336	21.98	257500	262500	255000	331500	178500	255000	259897.87	10.84	-1479	4752	270000	262500	248500	241000	227000	266250	244750	4439	76500	5000	193800	500	1	88773116	230366	933.45	4.42	12	0.08	278.00	58660.00	262500	20241220	-1.14	107900	20240214	140.50	262500	-1.14	20241220	107900	140.50	20240214	262500	-1.14	20241220	107900	140.50	20240214	0.20	N	329180	5000	4438 억	9622039	N	N	1408	N	N
58	20241219	161147	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	255000	12500	2	5.15	79873407000	318780	112.35	235500	256000	234500	315000	170000	242500	250554.81	10.80	0	39489	258833	250666	244833	236666	230833	254750	240750	4439	72500	5000	184300	500	1	88773116	226371	917.27	4.35	12	0.36	278.00	58660.00	256000	20241219	-0.39	107900	20240214	136.33	256000	-0.39	20241219	107900	136.33	20240214	256000	-0.39	20241219	107900	136.33	20240214	0.20	N	329180	5000	4438 억	9591459	N	N	1408	N	N
59	20241219	151145	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	254000	11500	2	4.74	75848476500	302987	106.79	235500	256000	234500	315000	170000	242500	250335.82	10.80	0	39539	258833	250666	244833	236666	230833	254750	240750	4439	72500	5000	184300	500	1	88773116	225484	913.67	4.33	12	0.34	278.00	58660.00	256000	20241219	-0.78	107900	20240214	135.40	256000	-0.78	20241219	107900	135.40	20240214	256000	-0.78	20241219	107900	135.40	20240214	0.20	N	329180	5000	4438 억	9591459	N	N	350	N	N
60	20241219	141147	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	254000	11500	2	4.74	67383303500	269637	95.03	235500	256000	234500	315000	170000	242500	249903.85	10.80	0	36477	258833	250666	244833	236666	230833	254750	240750	4439	72500	5000	184300	500	1	88773116	225484	913.67	4.33	12	0.30	278.00	58660.00	256000	20241219	-0.78	107900	20240214	135.40	256000	-0.78	20241219	107900	135.40	20240214	256000	-0.78	20241219	107900	135.40	20240214	0.20	N	329180	5000	4438 억	9591459	N	N	350	N	N
61	20241219	131146	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	254000	11500	2	4.74	59455756000	238328	84.00	235500	256000	234500	315000	170000	242500	249470.38	10.80	0	36871	258833	250666	244833	236666	230833	254750	240750	4439	72500	5000	184300	500	1	88773116	225484	913.67	4.33	12	0.27	278.00	58660.00	256000	20241219	-0.78	107900	20240214	135.40	256000	-0.78	20241219	107900	135.40	20240214	256000	-0.78	20241219	107900	135.40	20240214	0.20	N	329180	5000	4438 억	9591459	N	N	350	N	N
62	20241219	121148	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	254000	11500	2	4.74	50165231500	201848	71.14	235500	255000	234500	315000	170000	242500	248529.83	10.80	0	29080	258833	250666	244833	236666	230833	254750	240750	4439	72500	5000	184300	500	1	88773116	225484	913.67	4.33	12	0.23	278.00	58660.00	255000	20241219	-0.39	107900	20240214	135.40	255000	-0.39	20241219	107900	135.40	20240214	255000	-0.39	20241219	107900	135.40	20240214	0.20	N	329180	5000	4438 억	9591459	N	N	350	N	N
63	20241219	111144	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	251500	9000	2	3.71	40952082000	165553	58.35	235500	253500	234500	315000	170000	242500	247365.48	10.80	0	21227	258833	250666	244833	236666	230833	254750	240750	4439	72500	5000	184300	500	1	88773116	223264	904.68	4.29	12	0.19	278.00	58660.00	253500	20241219	-0.79	107900	20240214	133.09	253500	-0.79	20241219	107900	133.09	20240214	253500	-0.79	20241219	107900	133.09	20240214	0.20	N	329180	5000	4438 억	9591459	N	N	350	N	N
64	20241219	101138	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	251500	9000	2	3.71	28479117500	115986	40.88	235500	251500	234500	315000	170000	242500	245539.35	10.80	0	12740	258833	250666	244833	236666	230833	254750	240750	4439	72500	5000	184300	500	1	88773116	223264	904.68	4.29	12	0.13	278.00	58660.00	253000	20241218	-0.59	107900	20240214	133.09	253000	-0.59	20241218	107900	133.09	20240214	253000	-0.59	20241218	107900	133.09	20240214	0.20	N	329180	5000	4438 억	9591459	N	N	350	N	N
65	20241219	091148	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240000	-2500	5	-1.03	7019935000	29450	10.38	235500	242500	234500	315000	170000	242500	238367.49	10.80	0	4965	258833	250666	244833	236666	230833	254750	240750	4439	72500	5000	184300	500	1	88773116	213055	863.31	4.09	12	0.03	278.00	58660.00	253000	20241218	-5.14	107900	20240214	122.43	253000	-5.14	20241218	107900	122.43	20240214	253000	-5.14	20241218	107900	122.43	20240214	0.20	N	329180	5000	4438 억	9591459	N	N	350	N	N
66	20241218	161142	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	242500	3000	2	1.25	69779553000	282960	142.41	239500	253000	239000	311000	168000	239500	246613.32	10.78	0	25798	251166	245332	240166	234332	229166	242750	231750	4439	71500	5000	182020	500	1	88773116	215275	872.30	4.13	12	0.32	278.00	58660.00	253000	20241218	-4.15	107900	20240214	124.75	253000	-4.15	20241218	107900	124.75	20240214	253000	-4.15	20241218	107900	124.75	20240214	0.19	N	329180	5000	4438 억	9567176	N	N	350	N	N
67	20241218	151146	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	243500	4000	2	1.67	66720388000	270359	136.07	239500	253000	239000	311000	168000	239500	246784.93	10.78	0	23529	251166	245332	240166	234332	229166	242750	231750	4439	71500	5000	182020	500	1	88773116	216163	875.90	4.15	12	0.30	278.00	58660.00	253000	20241218	-3.75	107900	20240214	125.67	253000	-3.75	20241218	107900	125.67	20240214	253000	-3.75	20241218	107900	125.67	20240214	0.19	N	329180	5000	4438 억	9567176	N	N	697	N	N
68	20241218	141143	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	242500	3000	2	1.25	61396729000	248523	125.08	239500	253000	239000	311000	168000	239500	247047.04	10.78	0	20854	251166	245332	240166	234332	229166	242750	231750	4439	71500	5000	182020	500	1	88773116	215275	872.30	4.13	12	0.28	278.00	58660.00	253000	20241218	-4.15	107900	20240214	124.75	253000	-4.15	20241218	107900	124.75	20240214	253000	-4.15	20241218	107900	124.75	20240214	0.19	N	329180	5000	4438 억	9567176	N	N	697	N	N
69	20241218	131145	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	245500	6000	2	2.51	53168029500	214584	108.00	239500	253000	239000	311000	168000	239500	247773.30	10.78	0	18849	251166	245332	240166	234332	229166	242750	231750	4439	71500	5000	182020	500	1	88773116	217938	883.09	4.19	12	0.24	278.00	58660.00	253000	20241218	-2.96	107900	20240214	127.53	253000	-2.96	20241218	107900	127.53	20240214	253000	-2.96	20241218	107900	127.53	20240214	0.19	N	329180	5000	4438 억	9567176	N	N	697	N	N
70	20241218	121137	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	246500	7000	2	2.92	49750597000	200664	100.99	239500	253000	239000	311000	168000	239500	247930.66	10.78	0	17279	251166	245332	240166	234332	229166	242750	231750	4439	71500	5000	182020	500	1	88773116	218826	886.69	4.20	12	0.23	278.00	58660.00	253000	20241218	-2.57	107900	20240214	128.45	253000	-2.57	20241218	107900	128.45	20240214	253000	-2.57	20241218	107900	128.45	20240214	0.19	N	329180	5000	4438 억	9567176	N	N	697	N	N
71	20241218	111138	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	245000	5500	2	2.30	46429109500	187178	94.20	239500	253000	239000	311000	168000	239500	248048.77	10.78	0	16686	251166	245332	240166	234332	229166	242750	231750	4439	71500	5000	182020	500	1	88773116	217494	881.29	4.18	12	0.21	278.00	58660.00	253000	20241218	-3.16	107900	20240214	127.06	253000	-3.16	20241218	107900	127.06	20240214	253000	-3.16	20241218	107900	127.06	20240214	0.19	N	329180	5000	4438 억	9567176	N	N	697	N	N
72	20241218	101144	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	249000	9500	2	3.97	36975516500	148741	74.86	239500	253000	239000	311000	168000	239500	248591.10	10.78	0	20151	251166	245332	240166	234332	229166	242750	231750	4439	71500	5000	182020	500	1	88773116	221045	895.68	4.24	12	0.17	278.00	58660.00	253000	20241218	-1.58	107900	20240214	130.77	253000	-1.58	20241218	107900	130.77	20240214	253000	-1.58	20241218	107900	130.77	20240214	0.19	N	329180	5000	4438 억	9567176	N	N	697	N	N
73	20241218	091148	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	247500	8000	2	3.34	12080420500	49109	24.72	239500	249500	239000	311000	168000	239500	245994.50	10.78	0	12802	251166	245332	240166	234332	229166	242750	231750	4439	71500	5000	182020	500	1	88773116	219713	890.29	4.22	12	0.06	278.00	58660.00	249500	20241218	-0.80	107900	20240214	129.38	249500	-0.80	20241218	107900	129.38	20240214	249500	-0.80	20241218	107900	129.38	20240214	0.19	N	329180	5000	4438 억	9567176	N	N	697	N	N
74	20241217	161140	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	239500	0	3	0.00	47742611500	198024	72.47	240500	246000	235000	311000	168000	239500	241097.61	10.80	-2494	-21194	250166	244832	239166	233832	228166	242000	231000	4439	71500	5000	182020	500	1	88773116	212612	861.51	4.08	12	0.22	278.00	58660.00	246000	20241217	-2.64	107900	20240214	121.96	246000	-2.64	20241217	107900	121.96	20240214	246000	-2.64	20241217	107900	121.96	20240214	0.19	N	329180	5000	4438 억	9591398	N	N	697	N	N
75	20241217	151144	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	240500	1000	2	0.42	42808753500	177451	64.94	240500	246000	235000	311000	168000	239500	241243.01	10.80	-2494	-17740	250166	244832	239166	233832	228166	242000	231000	4439	71500	5000	182020	500	1	88773116	213499	865.11	4.10	12	0.20	278.00	58660.00	246000	20241217	-2.24	107900	20240214	122.89	246000	-2.24	20241217	107900	122.89	20240214	246000	-2.24	20241217	107900	122.89	20240214	0.19	N	329180	5000	4438 억	9591398	N	N	527	N	N
76	20241217	141135	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	241000	1500	2	0.63	37638085000	155945	57.07	240500	246000	235000	311000	168000	239500	241355.27	10.80	-2494	-15183	250166	244832	239166	233832	228166	242000	231000	4439	71500	5000	182020	500	1	88773116	213943	866.91	4.11	12	0.18	278.00	58660.00	246000	20241217	-2.03	107900	20240214	123.35	246000	-2.03	20241217	107900	123.35	20240214	246000	-2.03	20241217	107900	123.35	20240214	0.19	N	329180	5000	4438 억	9591398	N	N	527	N	N
77	20241217	131131	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	242500	3000	2	1.25	33941990500	140676	51.48	240500	246000	235000	311000	168000	239500	241278.19	10.80	-2494	-11610	250166	244832	239166	233832	228166	242000	231000	4439	71500	5000	182020	500	1	88773116	215275	872.30	4.13	12	0.16	278.00	58660.00	246000	20241217	-1.42	107900	20240214	124.75	246000	-1.42	20241217	107900	124.75	20240214	246000	-1.42	20241217	107900	124.75	20240214	0.19	N	329180	5000	4438 억	9591398	N	N	527	N	N
78	20241217	121101	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	241000	1500	2	0.63	31077046500	128782	47.13	240500	246000	235000	311000	168000	239500	241315.62	10.80	-2494	-9718	250166	244832	239166	233832	228166	242000	231000	4439	71500	5000	182020	500	1	88773116	213943	866.91	4.11	12	0.15	278.00	58660.00	246000	20241217	-2.03	107900	20240214	123.35	246000	-2.03	20241217	107900	123.35	20240214	246000	-2.03	20241217	107900	123.35	20240214	0.19	N	329180	5000	4438 억	9591398	N	N	527	N	N
79	20241217	111119	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	241000	1500	2	0.63	27671456500	114627	41.95	240500	246000	235000	311000	168000	239500	241404.92	10.80	-2494	-6713	250166	244832	239166	233832	228166	242000	231000	4439	71500	5000	182020	500	1	88773116	213943	866.91	4.11	12	0.13	278.00	58660.00	246000	20241217	-2.03	107900	20240214	123.35	246000	-2.03	20241217	107900	123.35	20240214	246000	-2.03	20241217	107900	123.35	20240214	0.19	N	329180	5000	4438 억	9591398	N	N	527	N	N
80	20241217	101125	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	242000	2500	2	1.04	21463875000	88895	32.53	240500	246000	235000	311000	168000	239500	241452.74	10.80	-2494	-2431	250166	244832	239166	233832	228166	242000	231000	4439	71500	5000	182020	500	1	88773116	214831	870.50	4.13	12	0.10	278.00	58660.00	246000	20241217	-1.63	107900	20240214	124.28	246000	-1.63	20241217	107900	124.28	20240214	246000	-1.63	20241217	107900	124.28	20240214	0.19	N	329180	5000	4438 억	9591398	N	N	527	N	N
81	20241217	091142	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	238000	-1500	5	-0.63	4578465500	19310	7.07	240500	240500	235000	311000	168000	239500	237099.11	10.80	-2494	-1822	250166	244832	239166	233832	228166	242000	231000	4439	71500	5000	182020	500	1	88773116	211280	856.12	4.06	12	0.02	278.00	58660.00	244500	20241125	-2.66	107900	20240214	120.57	244500	-2.66	20241125	107900	120.57	20240214	244500	-2.66	20241125	107900	120.57	20240214	0.19	N	329180	5000	4438 억	9591398	N	N	527	N	N
82	20241216	161131	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	239500	-1500	5	-0.62	65160794000	272773	70.62	243000	244500	233500	313000	169000	241000	238881.88	10.82	-1508	-33446	252666	246832	237666	231832	222666	249750	234750	4439	72000	5000	183160	500	1	88773116	212612	861.51	4.08	12	0.31	278.00	58660.00	244500	20241125	-2.04	107900	20240214	121.96	244500	0.00	20241125	107900	121.96	20240214	244500	-2.04	20241125	107900	121.96	20240214	0.19	N	329180	5000	4438 억	9607378	N	N	527	N	N
83	20241216	151141	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	239000	-2000	5	-0.83	61430820000	257191	66.59	243000	244500	233500	313000	169000	241000	238852.10	10.82	-1508	-31641	252666	246832	237666	231832	222666	249750	234750	4439	72000	5000	183160	500	1	88773116	212168	859.71	4.07	12	0.29	278.00	58660.00	244500	20241125	-2.25	107900	20240214	121.50	244500	0.00	20241125	107900	121.50	20240214	244500	-2.25	20241125	107900	121.50	20240214	0.19	N	329180	5000	4438 억	9607378	N	N	944	N	N
84	20241216	141139	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	239000	-2000	5	-0.83	54668573000	229011	59.29	243000	244500	233500	313000	169000	241000	238714.95	10.82	-1508	-24983	252666	246832	237666	231832	222666	249750	234750	4439	72000	5000	183160	500	1	88773116	212168	859.71	4.07	12	0.26	278.00	58660.00	244500	20241125	-2.25	107900	20240214	121.50	244500	0.00	20241125	107900	121.50	20240214	244500	-2.25	20241125	107900	121.50	20240214	0.19	N	329180	5000	4438 억	9607378	N	N	944	N	N
85	20241216	131141	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	236500	-4500	5	-1.87	50363063500	210892	54.60	243000	244500	233500	313000	169000	241000	238808.72	10.82	-1508	-22200	252666	246832	237666	231832	222666	249750	234750	4439	72000	5000	183160	500	1	88773116	209948	850.72	4.03	12	0.24	278.00	58660.00	244500	20241125	-3.27	107900	20240214	119.18	244500	0.00	20241125	107900	119.18	20240214	244500	-3.27	20241125	107900	119.18	20240214	0.19	N	329180	5000	4438 억	9607378	N	N	944	N	N
86	20241216	121139	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	239000	-2000	5	-0.83	42965833500	179897	46.58	243000	244500	233500	313000	169000	241000	238834.56	10.82	-1508	-18283	252666	246832	237666	231832	222666	249750	234750	4439	72000	5000	183160	500	1	88773116	212168	859.71	4.07	12	0.20	278.00	58660.00	244500	20241125	-2.25	107900	20240214	121.50	244500	0.00	20241125	107900	121.50	20240214	244500	-2.25	20241125	107900	121.50	20240214	0.19	N	329180	5000	4438 억	9607378	N	N	944	N	N
87	20241216	111139	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	239500	-1500	5	-0.62	37781157500	158253	40.97	243000	244500	233500	313000	169000	241000	238737.56	10.82	-1508	-18019	252666	246832	237666	231832	222666	249750	234750	4439	72000	5000	183160	500	1	88773116	212612	861.51	4.08	12	0.18	278.00	58660.00	244500	20241125	-2.04	107900	20240214	121.96	244500	0.00	20241125	107900	121.96	20240214	244500	-2.04	20241125	107900	121.96	20240214	0.19	N	329180	5000	4438 억	9607378	N	N	944	N	N
88	20241216	101140	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	240000	-1000	5	-0.41	31008401500	130032	33.67	243000	244500	233500	313000	169000	241000	238465.56	10.82	-1508	-19413	252666	246832	237666	231832	222666	249750	234750	4439	72000	5000	183160	500	1	88773116	213055	863.31	4.09	12	0.15	278.00	58660.00	244500	20241125	-1.84	107900	20240214	122.43	244500	0.00	20241125	107900	122.43	20240214	244500	-1.84	20241125	107900	122.43	20240214	0.19	N	329180	5000	4438 억	9607378	N	N	944	N	N
89	20241216	091140	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	235500	-5500	5	-2.28	16815381500	70587	18.28	243000	244500	233500	313000	169000	241000	238218.21	10.82	-1508	-9541	252666	246832	237666	231832	222666	249750	234750	4439	72000	5000	183160	500	1	88773116	209061	847.12	4.01	12	0.08	278.00	58660.00	244500	20241125	-3.68	107900	20240214	118.26	244500	0.00	20241125	107900	118.26	20240214	244500	-3.68	20241125	107900	118.26	20240214	0.19	N	329180	5000	4438 억	9607378	N	N	944	N	N
90	20241213	161131	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241000	8000	2	3.43	91554113500	384959	119.32	233000	243500	228500	302500	163500	233000	237824.38	10.71	-2117	62977	239666	236332	232666	229332	225666	234500	227500	4439	69500	5000	177080	500	1	88773116	213943	866.91	4.11	12	0.43	278.00	58660.00	244500	20241125	-1.43	107900	20240214	123.35	244500	-1.43	20241125	107900	123.35	20240214	244500	-1.43	20241125	107900	123.35	20240214	0.19	N	329180	5000	4438 억	9504266	N	N	800	N	N
91	20241213	151137	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242500	9500	2	4.08	80733848000	340004	105.39	233000	243500	228500	302500	163500	233000	237449.88	10.71	-2117	49251	239666	236332	232666	229332	225666	234500	227500	4439	69500	5000	177080	500	1	88773116	215275	872.30	4.13	12	0.38	278.00	58660.00	244500	20241125	-0.82	107900	20240214	124.75	244500	-0.82	20241125	107900	124.75	20240214	244500	-0.82	20241125	107900	124.75	20240214	0.19	N	329180	5000	4438 억	9504266	N	N	1160	N	N
92	20241213	141137	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	6500	2	2.79	62125267500	263001	81.52	233000	241500	228500	302500	163500	233000	236217.02	10.71	-2117	37584	239666	236332	232666	229332	225666	234500	227500	4439	69500	5000	177080	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	0.19	N	329180	5000	4438 억	9504266	N	N	1160	N	N
93	20241213	131138	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237500	4500	2	1.93	48372237000	205236	63.62	233000	241500	228500	302500	163500	233000	235690.98	10.71	-2117	23726	239666	236332	232666	229332	225666	234500	227500	4439	69500	5000	177080	500	1	88773116	210836	854.32	4.05	12	0.23	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	0.19	N	329180	5000	4438 억	9504266	N	N	1160	N	N
94	20241213	121137	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240500	7500	2	3.22	38551251000	164015	50.84	233000	241500	228500	302500	163500	233000	235047.28	10.71	-2117	18033	239666	236332	232666	229332	225666	234500	227500	4439	69500	5000	177080	500	1	88773116	213499	865.11	4.10	12	0.18	278.00	58660.00	244500	20241125	-1.64	107900	20240214	122.89	244500	-1.64	20241125	107900	122.89	20240214	244500	-1.64	20241125	107900	122.89	20240214	0.19	N	329180	5000	4438 억	9504266	N	N	1160	N	N
95	20241213	111135	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237000	4000	2	1.72	21133531000	91316	28.30	233000	237000	228500	302500	163500	233000	231432.71	10.71	-2117	5877	239666	236332	232666	229332	225666	234500	227500	4439	69500	5000	177080	500	1	88773116	210392	852.52	4.04	12	0.10	278.00	58660.00	244500	20241125	-3.07	107900	20240214	119.65	244500	-3.07	20241125	107900	119.65	20240214	244500	-3.07	20241125	107900	119.65	20240214	0.19	N	329180	5000	4438 억	9504266	N	N	1160	N	N
96	20241213	101128	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	230000	-3000	5	-1.29	11744188000	50976	15.80	233000	234000	229000	302500	163500	233000	230385.90	10.71	-2117	-1604	239666	236332	232666	229332	225666	234500	227500	4439	69500	5000	177080	500	1	88773116	204178	827.34	3.92	12	0.06	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	0.19	N	329180	5000	4438 억	9504266	N	N	1160	N	N
97	20241213	091130	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	229500	-3500	5	-1.50	3432159500	14827	4.60	233000	234000	229000	302500	163500	233000	231478.94	10.71	-2117	-2519	239666	236332	232666	229332	225666	234500	227500	4439	69500	5000	177080	500	1	88773116	203734	825.54	3.91	12	0.02	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	0.19	N	329180	5000	4438 억	9504266	N	N	1160	N	N
98	20241212	161135	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	233000	1000	2	0.43	74785789000	321558	93.91	234000	236000	229000	301500	162500	232000	232572.21	10.72	0	-27335	247000	239500	227500	220000	208000	243250	223750	4439	69500	5000	176320	500	1	88773116	206841	838.13	3.97	12	0.36	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	0.18	N	329180	5000	4438 억	9518792	N	N	1160	N	N
99	20241212	151129	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	235000	3000	2	1.29	46313954000	199572	58.28	234000	235000	229000	301500	162500	232000	232066.39	10.72	0	-6585	247000	239500	227500	220000	208000	243250	223750	4439	69500	5000	176320	500	1	88773116	208617	845.32	4.01	12	0.22	278.00	58660.00	244500	20241125	-3.89	107900	20240214	117.79	244500	-3.89	20241125	107900	117.79	20240214	244500	-3.89	20241125	107900	117.79	20240214	0.18	N	329180	5000	4438 억	9518792	N	N	3109	N	N
100	20241212	141127	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	231500	-500	5	-0.22	38500605000	166058	48.49	234000	234000	229000	301500	162500	232000	231850.34	10.72	0	-4707	247000	239500	227500	220000	208000	243250	223750	4439	69500	5000	176320	500	1	88773116	205510	832.73	3.95	12	0.19	278.00	58660.00	244500	20241125	-5.32	107900	20240214	114.55	244500	-5.32	20241125	107900	114.55	20240214	244500	-5.32	20241125	107900	114.55	20240214	0.18	N	329180	5000	4438 억	9518792	N	N	3109	N	N
101	20241212	131115	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232500	500	2	0.22	32672681500	141036	41.19	234000	234000	229000	301500	162500	232000	231661.98	10.72	0	-8227	247000	239500	227500	220000	208000	243250	223750	4439	69500	5000	176320	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	0.18	N	329180	5000	4438 억	9518792	N	N	3109	N	N
102	20241212	121109	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	231000	-1000	5	-0.43	28196429500	121793	35.57	234000	234000	229000	301500	162500	232000	231511.06	10.72	0	-10300	247000	239500	227500	220000	208000	243250	223750	4439	69500	5000	176320	500	1	88773116	205066	830.94	3.94	12	0.14	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	0.18	N	329180	5000	4438 억	9518792	N	N	3109	N	N
103	20241212	111121	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	231500	-500	5	-0.22	25191534000	108810	31.78	234000	234000	229000	301500	162500	232000	231518.52	10.72	0	-8890	247000	239500	227500	220000	208000	243250	223750	4439	69500	5000	176320	500	1	88773116	205510	832.73	3.95	12	0.12	278.00	58660.00	244500	20241125	-5.32	107900	20240214	114.55	244500	-5.32	20241125	107900	114.55	20240214	244500	-5.32	20241125	107900	114.55	20240214	0.18	N	329180	5000	4438 억	9518792	N	N	3109	N	N
104	20241212	101118	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	231500	-500	5	-0.22	21559706500	93145	27.20	234000	234000	229000	301500	162500	232000	231463.88	10.72	0	-7210	247000	239500	227500	220000	208000	243250	223750	4439	69500	5000	176320	500	1	88773116	205510	832.73	3.95	12	0.10	278.00	58660.00	244500	20241125	-5.32	107900	20240214	114.55	244500	-5.32	20241125	107900	114.55	20240214	244500	-5.32	20241125	107900	114.55	20240214	0.18	N	329180	5000	4438 억	9518792	N	N	3109	N	N
105	20241212	091129	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	229500	-2500	5	-1.08	7747365000	33522	9.79	234000	234000	229000	301500	162500	232000	231112.67	10.72	0	-2355	247000	239500	227500	220000	208000	243250	223750	4439	69500	5000	176320	500	1	88773116	203734	825.54	3.91	12	0.04	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	0.18	N	329180	5000	4438 억	9518792	N	N	3109	N	N
106	20241211	161122	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232000	14500	2	6.67	77787856500	341258	134.82	216500	235000	215500	282500	152500	217500	227939.09	10.72	1160	12833	226833	222166	215833	211166	204833	224500	213500	4439	65000	5000	165300	500	1	88773116	205954	834.53	3.95	12	0.38	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	0.20	N	329180	5000	4438 억	9514135	N	N	3109	N	N
107	20241211	151049	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	233000	15500	2	7.13	73478955500	322719	127.50	216500	235000	215500	282500	152500	217500	227687.11	10.72	1160	8568	226833	222166	215833	211166	204833	224500	213500	4439	65000	5000	165300	500	1	88773116	206841	838.13	3.97	12	0.36	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	0.20	N	329180	5000	4438 억	9514135	N	N	396	N	N
108	20241211	141130	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	233000	15500	2	7.13	66112439500	291005	114.97	216500	235000	215500	282500	152500	217500	227186.61	10.72	1160	9230	226833	222166	215833	211166	204833	224500	213500	4439	65000	5000	165300	500	1	88773116	206841	838.13	3.97	12	0.33	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	0.20	N	329180	5000	4438 억	9514135	N	N	396	N	N
109	20241211	131131	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	229500	12000	2	5.52	50670554000	224427	88.67	216500	230000	215500	282500	152500	217500	225777.44	10.72	1160	2642	226833	222166	215833	211166	204833	224500	213500	4439	65000	5000	165300	500	1	88773116	203734	825.54	3.91	12	0.25	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	0.20	N	329180	5000	4438 억	9514135	N	N	396	N	N
110	20241211	121133	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	229500	12000	2	5.52	46419372000	205880	81.34	216500	230000	215500	282500	152500	217500	225468.10	10.72	1160	3878	226833	222166	215833	211166	204833	224500	213500	4439	65000	5000	165300	500	1	88773116	203734	825.54	3.91	12	0.23	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	0.20	N	329180	5000	4438 억	9514135	N	N	396	N	N
111	20241211	111128	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	227000	9500	2	4.37	35496053500	158077	62.45	216500	229000	215500	282500	152500	217500	224549.13	10.72	1160	-13074	226833	222166	215833	211166	204833	224500	213500	4439	65000	5000	165300	500	1	88773116	201515	816.55	3.87	12	0.18	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	0.20	N	329180	5000	4438 억	9514135	N	N	396	N	N
112	20241211	101129	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	228500	11000	2	5.06	27820260500	124366	49.13	216500	229000	215500	282500	152500	217500	223696.67	10.72	1160	-10916	226833	222166	215833	211166	204833	224500	213500	4439	65000	5000	165300	500	1	88773116	202847	821.94	3.90	12	0.14	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	0.20	N	329180	5000	4438 억	9514135	N	N	396	N	N
113	20241211	091134	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	219500	2000	2	0.92	6932866500	31642	12.50	216500	222000	215500	282500	152500	217500	219103.30	10.72	1160	-3694	226833	222166	215833	211166	204833	224500	213500	4439	65000	5000	165300	500	1	88773116	194857	789.57	3.74	12	0.04	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	0.20	N	329180	5000	4438 억	9514135	N	N	396	N	N
114	20241210	161118	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	9500	2	4.57	54373869000	251182	94.81	211000	220500	209500	270000	146000	208000	216471.12	10.76	-2146	-15264	218666	213332	207166	201832	195666	216000	204500	4439	62000	5000	158080	500	1	88773116	193082	782.37	3.71	12	0.28	278.00	58660.00	244500	20241125	-11.04	107900	20240214	101.58	244500	-11.04	20241125	107900	101.58	20240214	244500	-11.04	20241125	107900	101.58	20240214	0.21	N	329180	5000	4438 억	9554472	N	N	396	N	N
115	20241210	151121	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	9500	2	4.57	51926073500	239921	90.56	211000	220500	209500	270000	146000	208000	216430.34	10.76	-2146	-16221	218666	213332	207166	201832	195666	216000	204500	4439	62000	5000	158080	500	1	88773116	193082	782.37	3.71	12	0.27	278.00	58660.00	244500	20241125	-11.04	107900	20240214	101.58	244500	-11.04	20241125	107900	101.58	20240214	244500	-11.04	20241125	107900	101.58	20240214	0.21	N	329180	5000	4438 억	9554472	N	N	4177	N	N
116	20241210	141121	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218000	10000	2	4.81	45299425000	209489	79.08	211000	220500	209500	270000	146000	208000	216238.24	10.76	-2146	-14707	218666	213332	207166	201832	195666	216000	204500	4439	62000	5000	158080	500	1	88773116	193525	784.17	3.72	12	0.24	278.00	58660.00	244500	20241125	-10.84	107900	20240214	102.04	244500	-10.84	20241125	107900	102.04	20240214	244500	-10.84	20241125	107900	102.04	20240214	0.21	N	329180	5000	4438 억	9554472	N	N	4177	N	N
117	20241210	131123	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218500	10500	2	5.05	40358428500	186896	70.55	211000	220500	209500	270000	146000	208000	215941.12	10.76	-2146	-11964	218666	213332	207166	201832	195666	216000	204500	4439	62000	5000	158080	500	1	88773116	193969	785.97	3.72	12	0.21	278.00	58660.00	244500	20241125	-10.63	107900	20240214	102.50	244500	-10.63	20241125	107900	102.50	20240214	244500	-10.63	20241125	107900	102.50	20240214	0.21	N	329180	5000	4438 억	9554472	N	N	4177	N	N
118	20241210	121121	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	9000	2	4.33	32955412000	153038	57.77	211000	220000	209500	270000	146000	208000	215341.99	10.76	-2146	-16133	218666	213332	207166	201832	195666	216000	204500	4439	62000	5000	158080	500	1	88773116	192638	780.58	3.70	12	0.17	278.00	58660.00	244500	20241125	-11.25	107900	20240214	101.11	244500	-11.25	20241125	107900	101.11	20240214	244500	-11.25	20241125	107900	101.11	20240214	0.21	N	329180	5000	4438 억	9554472	N	N	4177	N	N
119	20241210	111120	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	9500	2	4.57	25040179000	116795	44.09	211000	218000	209500	270000	146000	208000	214394.98	10.76	-2146	-15632	218666	213332	207166	201832	195666	216000	204500	4439	62000	5000	158080	500	1	88773116	193082	782.37	3.71	12	0.13	278.00	58660.00	244500	20241125	-11.04	107900	20240214	101.58	244500	-11.04	20241125	107900	101.58	20240214	244500	-11.04	20241125	107900	101.58	20240214	0.21	N	329180	5000	4438 억	9554472	N	N	4177	N	N
120	20241210	101121	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	9500	2	4.57	18731126000	87688	33.10	211000	218000	209500	270000	146000	208000	213611.88	10.76	-2146	-15630	218666	213332	207166	201832	195666	216000	204500	4439	62000	5000	158080	500	1	88773116	193082	782.37	3.71	12	0.10	278.00	58660.00	244500	20241125	-11.04	107900	20240214	101.58	244500	-11.04	20241125	107900	101.58	20240214	244500	-11.04	20241125	107900	101.58	20240214	0.21	N	329180	5000	4438 억	9554472	N	N	4177	N	N
121	20241210	091128	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212000	4000	2	1.92	4691242500	22143	8.36	211000	214500	209500	270000	146000	208000	211863.47	10.76	-2146	-6296	218666	213332	207166	201832	195666	216000	204500	4439	62000	5000	158080	500	1	88773116	188199	762.59	3.61	12	0.02	278.00	58660.00	244500	20241125	-13.29	107900	20240214	96.48	244500	-13.29	20241125	107900	96.48	20240214	244500	-13.29	20241125	107900	96.48	20240214	0.21	N	329180	5000	4438 억	9554472	N	N	4177	N	N
122	20241209	161117	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	208000	-1000	5	-0.48	55042976000	264040	100.30	202500	212500	201000	271500	146500	209000	208465.85	10.76	-2958	35440	219333	214166	207333	202166	195333	210750	198750	4439	62500	5000	158840	500	1	88773116	184648	748.20	3.55	12	0.30	278.00	58660.00	244500	20241125	-14.93	107900	20240214	92.77	244500	-14.93	20241125	107900	92.77	20240214	244500	-14.93	20241125	107900	92.77	20240214	0.21	N	329180	5000	4438 억	9552284	N	N	4177	N	N
123	20241209	151119	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	208500	-500	5	-0.24	49685213500	238249	90.51	202500	212500	201000	271500	146500	209000	208543.20	10.76	-2958	23431	219333	214166	207333	202166	195333	210750	198750	4439	62500	5000	158840	500	1	88773116	185092	750.00	3.55	12	0.27	278.00	58660.00	244500	20241125	-14.72	107900	20240214	93.23	244500	-14.72	20241125	107900	93.23	20240214	244500	-14.72	20241125	107900	93.23	20240214	0.21	N	329180	5000	4438 억	9552284	N	N	972	N	N
124	20241209	141119	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	210500	1500	2	0.72	43079684000	206666	78.51	202500	212500	201000	271500	146500	209000	208450.73	10.76	-2958	21849	219333	214166	207333	202166	195333	210750	198750	4439	62500	5000	158840	500	1	88773116	186867	757.19	3.59	12	0.23	278.00	58660.00	244500	20241125	-13.91	107900	20240214	95.09	244500	-13.91	20241125	107900	95.09	20240214	244500	-13.91	20241125	107900	95.09	20240214	0.21	N	329180	5000	4438 억	9552284	N	N	972	N	N
125	20241209	131123	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	208500	-500	5	-0.24	37565826500	180329	68.50	202500	212500	201000	271500	146500	209000	208318.24	10.76	-2958	23523	219333	214166	207333	202166	195333	210750	198750	4439	62500	5000	158840	500	1	88773116	185092	750.00	3.55	12	0.20	278.00	58660.00	244500	20241125	-14.72	107900	20240214	93.23	244500	-14.72	20241125	107900	93.23	20240214	244500	-14.72	20241125	107900	93.23	20240214	0.21	N	329180	5000	4438 억	9552284	N	N	972	N	N
126	20241209	121118	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	2000	2	0.96	32736995000	157237	59.73	202500	212500	201000	271500	146500	209000	208201.55	10.76	-2958	27195	219333	214166	207333	202166	195333	210750	198750	4439	62500	5000	158840	500	1	88773116	187311	758.99	3.60	12	0.18	278.00	58660.00	244500	20241125	-13.70	107900	20240214	95.55	244500	-13.70	20241125	107900	95.55	20240214	244500	-13.70	20241125	107900	95.55	20240214	0.21	N	329180	5000	4438 억	9552284	N	N	972	N	N
127	20241209	111119	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211500	2500	2	1.20	26825133000	129159	49.06	202500	212500	201000	271500	146500	209000	207690.69	10.76	-2958	22027	219333	214166	207333	202166	195333	210750	198750	4439	62500	5000	158840	500	1	88773116	187755	760.79	3.61	12	0.15	278.00	58660.00	244500	20241125	-13.50	107900	20240214	96.01	244500	-13.50	20241125	107900	96.01	20240214	244500	-13.50	20241125	107900	96.01	20240214	0.21	N	329180	5000	4438 억	9552284	N	N	972	N	N
128	20241209	101116	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	2000	2	0.96	19191586000	92946	35.31	202500	212000	201000	271500	146500	209000	206480.79	10.76	-2958	15654	219333	214166	207333	202166	195333	210750	198750	4439	62500	5000	158840	500	1	88773116	187311	758.99	3.60	12	0.10	278.00	58660.00	244500	20241125	-13.70	107900	20240214	95.55	244500	-13.70	20241125	107900	95.55	20240214	244500	-13.70	20241125	107900	95.55	20240214	0.21	N	329180	5000	4438 억	9552284	N	N	972	N	N
129	20241209	091110	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	207000	-2000	5	-0.96	7512012500	37023	14.06	202500	207000	201000	271500	146500	209000	202899.75	10.76	-2958	9019	219333	214166	207333	202166	195333	210750	198750	4439	62500	5000	158840	500	1	88773116	183760	744.60	3.53	12	0.04	278.00	58660.00	244500	20241125	-15.34	107900	20240214	91.84	244500	-15.34	20241125	107900	91.84	20240214	244500	-15.34	20241125	107900	91.84	20240214	0.21	N	329180	5000	4438 억	9552284	N	N	972	N	N
130	20241206	161108	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	209000	-3500	5	-1.65	54253822000	262255	137.54	212500	212500	200500	276000	149000	212500	206871.41	10.75	0	31267	224500	218500	215000	209000	205500	216750	207250	4439	63500	5000	161500	500	1	88773116	185536	751.80	3.56	12	0.30	278.00	58660.00	244500	20241125	-14.52	107900	20240214	93.70	244500	-14.52	20241125	107900	93.70	20240214	244500	-14.52	20241125	107900	93.70	20240214	0.25	N	329180	5000	4438 억	9543925	N	N	970	N	N
131	20241206	151113	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	210000	-2500	5	-1.18	51577374500	249471	130.84	212500	212500	200500	276000	149000	212500	206746.65	10.75	0	32112	224500	218500	215000	209000	205500	216750	207250	4439	63500	5000	161500	500	1	88773116	186424	755.40	3.58	12	0.28	278.00	58660.00	244500	20241125	-14.11	107900	20240214	94.62	244500	-14.11	20241125	107900	94.62	20240214	244500	-14.11	20241125	107900	94.62	20240214	0.25	N	329180	5000	4438 억	9543925	N	N	1284	N	N
132	20241206	141110	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	208500	-4000	5	-1.88	45903655000	222438	116.66	212500	212500	200500	276000	149000	212500	206365.68	10.75	0	38746	224500	218500	215000	209000	205500	216750	207250	4439	63500	5000	161500	500	1	88773116	185092	750.00	3.55	12	0.25	278.00	58660.00	244500	20241125	-14.72	107900	20240214	93.23	244500	-14.72	20241125	107900	93.23	20240214	244500	-14.72	20241125	107900	93.23	20240214	0.25	N	329180	5000	4438 억	9543925	N	N	1284	N	N
133	20241206	131111	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	206500	-6000	5	-2.82	39358437500	191156	100.25	212500	212500	200500	276000	149000	212500	205896.47	10.75	0	40642	224500	218500	215000	209000	205500	216750	207250	4439	63500	5000	161500	500	1	88773116	183316	742.81	3.52	12	0.22	278.00	58660.00	244500	20241125	-15.54	107900	20240214	91.38	244500	-15.54	20241125	107900	91.38	20240214	244500	-15.54	20241125	107900	91.38	20240214	0.25	N	329180	5000	4438 억	9543925	N	N	1284	N	N
134	20241206	121103	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	205500	-7000	5	-3.29	36458705000	177110	92.89	212500	212500	200500	276000	149000	212500	205852.93	10.75	0	39216	224500	218500	215000	209000	205500	216750	207250	4439	63500	5000	161500	500	1	88773116	182429	739.21	3.50	12	0.20	278.00	58660.00	244500	20241125	-15.95	107900	20240214	90.45	244500	-15.95	20241125	107900	90.45	20240214	244500	-15.95	20241125	107900	90.45	20240214	0.25	N	329180	5000	4438 억	9543925	N	N	1284	N	N
135	20241206	111101	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	206000	-6500	5	-3.06	30989330000	150596	78.98	212500	212500	200500	276000	149000	212500	205777.28	10.75	0	37295	224500	218500	215000	209000	205500	216750	207250	4439	63500	5000	161500	500	1	88773116	182873	741.01	3.51	12	0.17	278.00	58660.00	244500	20241125	-15.75	107900	20240214	90.92	244500	-15.75	20241125	107900	90.92	20240214	244500	-15.75	20241125	107900	90.92	20240214	0.25	N	329180	5000	4438 억	9543925	N	N	1284	N	N
136	20241206	101101	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	206000	-6500	5	-3.06	15579414500	74766	39.21	212500	212500	205500	276000	149000	212500	208374.89	10.75	0	19818	224500	218500	215000	209000	205500	216750	207250	4439	63500	5000	161500	500	1	88773116	182873	741.01	3.51	12	0.08	278.00	58660.00	244500	20241125	-15.75	107900	20240214	90.92	244500	-15.75	20241125	107900	90.92	20240214	244500	-15.75	20241125	107900	90.92	20240214	0.25	N	329180	5000	4438 억	9543925	N	N	1284	N	N
137	20241206	091111	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	-1500	5	-0.71	2669855000	12656	6.64	212500	212500	209000	276000	149000	212500	210953.96	10.75	0	3633	224500	218500	215000	209000	205500	216750	207250	4439	63500	5000	161500	500	1	88773116	187311	758.99	3.60	12	0.01	278.00	58660.00	244500	20241125	-13.70	107900	20240214	95.55	244500	-13.70	20241125	107900	95.55	20240214	244500	-13.70	20241125	107900	95.55	20240214	0.25	N	329180	5000	4438 억	9543925	N	N	1284	N	N
138	20241205	161048	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212500	-6500	5	-2.97	40937231000	189525	46.86	218500	221000	211500	284500	153500	219000	216003.93	10.76	-2900	-12610	231666	225332	214166	207832	196666	228500	211000	4439	65500	5000	166440	500	1	88773116	188643	764.39	3.62	12	0.21	278.00	58660.00	244500	20241125	-13.09	107900	20240214	96.94	244500	-13.09	20241125	107900	96.94	20240214	244500	-13.09	20241125	107900	96.94	20240214	0.25	N	329180	5000	4438 억	9555851	N	N	1284	N	N
139	20241205	151055	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213500	-5500	5	-2.51	36637217500	169321	41.87	218500	221000	211500	284500	153500	219000	216375.48	10.76	-2900	-14152	231666	225332	214166	207832	196666	228500	211000	4439	65500	5000	166440	500	1	88773116	189531	767.99	3.64	12	0.19	278.00	58660.00	244500	20241125	-12.68	107900	20240214	97.87	244500	-12.68	20241125	107900	97.87	20240214	244500	-12.68	20241125	107900	97.87	20240214	0.25	N	329180	5000	4438 억	9555851	N	N	1281	N	N
140	20241205	141040	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	215500	-3500	5	-1.60	26682088000	122663	30.33	218500	221000	214500	284500	153500	219000	217522.13	10.76	-2900	-17560	231666	225332	214166	207832	196666	228500	211000	4439	65500	5000	166440	500	1	88773116	191306	775.18	3.67	12	0.14	278.00	58660.00	244500	20241125	-11.86	107900	20240214	99.72	244500	-11.86	20241125	107900	99.72	20240214	244500	-11.86	20241125	107900	99.72	20240214	0.25	N	329180	5000	4438 억	9555851	N	N	1281	N	N
141	20241205	131050	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	215500	-3500	5	-1.60	23385126500	107383	26.55	218500	221000	214500	284500	153500	219000	217771.75	10.76	-2900	-13821	231666	225332	214166	207832	196666	228500	211000	4439	65500	5000	166440	500	1	88773116	191306	775.18	3.67	12	0.12	278.00	58660.00	244500	20241125	-11.86	107900	20240214	99.72	244500	-11.86	20241125	107900	99.72	20240214	244500	-11.86	20241125	107900	99.72	20240214	0.25	N	329180	5000	4438 억	9555851	N	N	1281	N	N
142	20241205	121050	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218000	-1000	5	-0.46	20286260500	93072	23.01	218500	221000	214500	284500	153500	219000	217961.79	10.76	-2900	-6816	231666	225332	214166	207832	196666	228500	211000	4439	65500	5000	166440	500	1	88773116	193525	784.17	3.72	12	0.10	278.00	58660.00	244500	20241125	-10.84	107900	20240214	102.04	244500	-10.84	20241125	107900	102.04	20240214	244500	-10.84	20241125	107900	102.04	20240214	0.25	N	329180	5000	4438 억	9555851	N	N	1281	N	N
143	20241205	111049	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	-2000	5	-0.91	16063770500	73736	18.23	218500	221000	214500	284500	153500	219000	217853.39	10.76	-2900	-583	231666	225332	214166	207832	196666	228500	211000	4439	65500	5000	166440	500	1	88773116	192638	780.58	3.70	12	0.08	278.00	58660.00	244500	20241125	-11.25	107900	20240214	101.11	244500	-11.25	20241125	107900	101.11	20240214	244500	-11.25	20241125	107900	101.11	20240214	0.25	N	329180	5000	4438 억	9555851	N	N	1281	N	N
144	20241205	101048	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217500	-1500	5	-0.68	13394400500	61460	15.20	218500	221000	214500	284500	153500	219000	217934.87	10.76	-2900	-387	231666	225332	214166	207832	196666	228500	211000	4439	65500	5000	166440	500	1	88773116	193082	782.37	3.71	12	0.07	278.00	58660.00	244500	20241125	-11.04	107900	20240214	101.58	244500	-11.04	20241125	107900	101.58	20240214	244500	-11.04	20241125	107900	101.58	20240214	0.25	N	329180	5000	4438 억	9555851	N	N	1281	N	N
145	20241205	091054	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218000	-1000	5	-0.46	3596545500	16419	4.06	218500	221000	217000	284500	153500	219000	219048.12	10.76	-2900	-2694	231666	225332	214166	207832	196666	228500	211000	4439	65500	5000	166440	500	1	88773116	193525	784.17	3.72	12	0.02	278.00	58660.00	244500	20241125	-10.84	107900	20240214	102.04	244500	-10.84	20241125	107900	102.04	20240214	244500	-10.84	20241125	107900	102.04	20240214	0.25	N	329180	5000	4438 억	9555851	N	N	1281	N	N
146	20241204	161030	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	219000	6000	2	2.82	85677222500	403097	153.16	207500	220500	203000	276500	149500	213000	212543.36	10.71	0	59612	218000	215500	212500	210000	207000	216750	211250	4439	63500	5000	161880	500	1	88773116	194413	787.77	3.73	12	0.45	278.00	58660.00	244500	20241125	-10.43	107900	20240214	102.97	244500	-10.43	20241125	107900	102.97	20240214	244500	-10.43	20241125	107900	102.97	20240214	0.23	N	329180	5000	4438 억	9508042	N	N	1281	N	N
147	20241204	151032	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	219500	6500	2	3.05	80600057500	379913	144.35	207500	220500	203000	276500	149500	213000	212153.88	10.71	0	56617	218000	215500	212500	210000	207000	216750	211250	4439	63500	5000	161880	500	1	88773116	194857	789.57	3.74	12	0.43	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	0.23	N	329180	5000	4438 억	9508042	N	N	206	N	N
148	20241204	141034	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	217000	4000	2	1.88	71437322500	338028	128.44	207500	220500	203000	276500	149500	213000	211335.27	10.71	0	54897	218000	215500	212500	210000	207000	216750	211250	4439	63500	5000	161880	500	1	88773116	192638	780.58	3.70	12	0.38	278.00	58660.00	244500	20241125	-11.25	107900	20240214	101.11	244500	-11.25	20241125	107900	101.11	20240214	244500	-11.25	20241125	107900	101.11	20240214	0.23	N	329180	5000	4438 억	9508042	N	N	206	N	N
149	20241204	131026	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	216000	3000	2	1.41	61715248500	293482	111.51	207500	219000	203000	276500	149500	213000	210285.85	10.71	0	56694	218000	215500	212500	210000	207000	216750	211250	4439	63500	5000	161880	500	1	88773116	191750	776.98	3.68	12	0.33	278.00	58660.00	244500	20241125	-11.66	107900	20240214	100.19	244500	-11.66	20241125	107900	100.19	20240214	244500	-11.66	20241125	107900	100.19	20240214	0.23	N	329180	5000	4438 억	9508042	N	N	206	N	N
150	20241204	121021	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	218000	5000	2	2.35	55800359500	266281	101.18	207500	218000	203000	276500	149500	213000	209553.77	10.71	0	53708	218000	215500	212500	210000	207000	216750	211250	4439	63500	5000	161880	500	1	88773116	193525	784.17	3.72	12	0.30	278.00	58660.00	244500	20241125	-10.84	107900	20240214	102.04	244500	-10.84	20241125	107900	102.04	20240214	244500	-10.84	20241125	107900	102.04	20240214	0.23	N	329180	5000	4438 억	9508042	N	N	206	N	N
151	20241204	111012	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212000	-1000	5	-0.47	47327894000	226826	86.18	207500	213500	203000	276500	149500	213000	208651.90	10.71	0	45070	218000	215500	212500	210000	207000	216750	211250	4439	63500	5000	161880	500	1	88773116	188199	762.59	3.61	12	0.26	278.00	58660.00	244500	20241125	-13.29	107900	20240214	96.48	244500	-13.29	20241125	107900	96.48	20240214	244500	-13.29	20241125	107900	96.48	20240214	0.23	N	329180	5000	4438 억	9508042	N	N	206	N	N
152	20241204	101015	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	205500	-7500	5	-3.52	34914960000	167826	63.77	207500	213000	203000	276500	149500	213000	208041.14	10.71	0	22322	218000	215500	212500	210000	207000	216750	211250	4439	63500	5000	161880	500	1	88773116	182429	739.21	3.50	12	0.19	278.00	58660.00	244500	20241125	-15.95	107900	20240214	90.45	244500	-15.95	20241125	107900	90.45	20240214	244500	-15.95	20241125	107900	90.45	20240214	0.23	N	329180	5000	4438 억	9508042	N	N	206	N	N
153	20241204	091035	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	-2000	5	-0.94	10337449000	49524	18.82	207500	212500	206000	276500	149500	213000	208731.84	10.71	0	8481	218000	215500	212500	210000	207000	216750	211250	4439	63500	5000	161880	500	1	88773116	187311	758.99	3.60	12	0.06	278.00	58660.00	244500	20241125	-13.70	107900	20240214	95.55	244500	-13.70	20241125	107900	95.55	20240214	244500	-13.70	20241125	107900	95.55	20240214	0.23	N	329180	5000	4438 억	9508042	N	N	206	N	N
154	20241203	161119	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213000	2000	2	0.95	55711292000	261954	91.21	211500	215000	209500	274000	148000	211000	212675.75	10.74	0	2770	228333	219666	214833	206166	201333	217250	203750	4439	63000	5000	160360	500	1	88773116	189087	766.19	3.63	12	0.30	278.00	58660.00	244500	20241125	-12.88	107900	20240214	97.41	244500	-12.88	20241125	107900	97.41	20240214	244500	-12.88	20241125	107900	97.41	20240214	0.23	N	329180	5000	4438 억	9536885	N	N	206	N	N
155	20241203	151200	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212500	1500	2	0.71	49836127500	234387	81.61	211500	215000	209500	274000	148000	211000	212623.57	10.74	0	-3036	228333	219666	214833	206166	201333	217250	203750	4439	63000	5000	160360	500	1	88773116	188643	764.39	3.62	12	0.26	278.00	58660.00	244500	20241125	-13.09	107900	20240214	96.94	244500	-13.09	20241125	107900	96.94	20240214	244500	-13.09	20241125	107900	96.94	20240214	0.23	N	329180	5000	4438 억	9536885	N	N	1895	N	N
156	20241203	141136	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212500	1500	2	0.71	42458173500	199666	69.52	211500	215000	209500	274000	148000	211000	212646.36	10.74	0	-6347	228333	219666	214833	206166	201333	217250	203750	4439	63000	5000	160360	500	1	88773116	188643	764.39	3.62	12	0.22	278.00	58660.00	244500	20241125	-13.09	107900	20240214	96.94	244500	-13.09	20241125	107900	96.94	20240214	244500	-13.09	20241125	107900	96.94	20240214	0.23	N	329180	5000	4438 억	9536885	N	N	1895	N	N
157	20241203	131136	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213500	2500	2	1.18	33930179500	159736	55.62	211500	214500	209500	274000	148000	211000	212414.50	10.74	0	-4290	228333	219666	214833	206166	201333	217250	203750	4439	63000	5000	160360	500	1	88773116	189531	767.99	3.64	12	0.18	278.00	58660.00	244500	20241125	-12.68	107900	20240214	97.87	244500	-12.68	20241125	107900	97.87	20240214	244500	-12.68	20241125	107900	97.87	20240214	0.23	N	329180	5000	4438 억	9536885	N	N	1895	N	N
158	20241203	121154	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212000	1000	2	0.47	29868329000	140652	48.97	211500	214500	209500	274000	148000	211000	212356.67	10.74	0	-7488	228333	219666	214833	206166	201333	217250	203750	4439	63000	5000	160360	500	1	88773116	188199	762.59	3.61	12	0.16	278.00	58660.00	244500	20241125	-13.29	107900	20240214	96.48	244500	-13.29	20241125	107900	96.48	20240214	244500	-13.29	20241125	107900	96.48	20240214	0.23	N	329180	5000	4438 억	9536885	N	N	1895	N	N
159	20241203	111126	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	212000	1000	2	0.47	26123970000	123005	42.83	211500	214500	209500	274000	148000	211000	212381.87	10.74	0	-9617	228333	219666	214833	206166	201333	217250	203750	4439	63000	5000	160360	500	1	88773116	188199	762.59	3.61	12	0.14	278.00	58660.00	244500	20241125	-13.29	107900	20240214	96.48	244500	-13.29	20241125	107900	96.48	20240214	244500	-13.29	20241125	107900	96.48	20240214	0.23	N	329180	5000	4438 억	9536885	N	N	1895	N	N
160	20241203	101114	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213000	2000	2	0.95	18449866500	86959	30.28	211500	214500	209500	274000	148000	211000	212168.02	10.74	0	-5958	228333	219666	214833	206166	201333	217250	203750	4439	63000	5000	160360	500	1	88773116	189087	766.19	3.63	12	0.10	278.00	58660.00	244500	20241125	-12.88	107900	20240214	97.41	244500	-12.88	20241125	107900	97.41	20240214	244500	-12.88	20241125	107900	97.41	20240214	0.23	N	329180	5000	4438 억	9536885	N	N	1895	N	N
161	20241203	091105	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	210500	-500	5	-0.24	5202721000	24575	8.56	211500	213500	210000	274000	148000	211000	211709.17	10.74	0	-3391	228333	219666	214833	206166	201333	217250	203750	4439	63000	5000	160360	500	1	88773116	186867	757.19	3.59	12	0.03	278.00	58660.00	244500	20241125	-13.91	107900	20240214	95.09	244500	-13.91	20241125	107900	95.09	20240214	244500	-13.91	20241125	107900	95.09	20240214	0.23	N	329180	5000	4438 억	9536885	N	N	1895	N	N
162	20241202	161046	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	-9000	5	-4.09	60907052000	285290	123.30	222000	223500	210000	286000	154000	220000	213503.07	10.74	0	36525	230666	225332	221666	216332	212666	223500	214500	4439	66000	5000	167200	500	1	88773116	187311	758.99	3.60	12	0.32	278.00	58660.00	244500	20241125	-13.70	107900	20240214	95.55	244500	-13.70	20241125	107900	95.55	20240214	244500	-13.70	20241125	107900	95.55	20240214	0.23	N	329180	5000	4438 억	9536494	N	N	1895	N	N
163	20241202	151238	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	210500	-9500	5	-4.32	56542971500	264605	114.36	222000	223500	210000	286000	154000	220000	213688.10	10.74	0	29435	230666	225332	221666	216332	212666	223500	214500	4439	66000	5000	167200	500	1	88773116	186867	757.19	3.59	12	0.30	278.00	58660.00	244500	20241125	-13.91	107900	20240214	95.09	244500	-13.91	20241125	107900	95.09	20240214	244500	-13.91	20241125	107900	95.09	20240214	0.23	N	329180	5000	4438 억	9536494	N	N	415	N	N
164	20241202	141133	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	213000	-7000	5	-3.18	47536416500	222038	95.96	222000	223500	210000	286000	154000	220000	214091.22	10.74	0	26957	230666	225332	221666	216332	212666	223500	214500	4439	66000	5000	167200	500	1	88773116	189087	766.19	3.63	12	0.25	278.00	58660.00	244500	20241125	-12.88	107900	20240214	97.41	244500	-12.88	20241125	107900	97.41	20240214	244500	-12.88	20241125	107900	97.41	20240214	0.23	N	329180	5000	4438 억	9536494	N	N	415	N	N
165	20241202	131101	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	210500	-9500	5	-4.32	41693353500	194496	84.06	222000	223500	210000	286000	154000	220000	214365.98	10.74	0	22051	230666	225332	221666	216332	212666	223500	214500	4439	66000	5000	167200	500	1	88773116	186867	757.19	3.59	12	0.22	278.00	58660.00	244500	20241125	-13.91	107900	20240214	95.09	244500	-13.91	20241125	107900	95.09	20240214	244500	-13.91	20241125	107900	95.09	20240214	0.23	N	329180	5000	4438 억	9536494	N	N	415	N	N
166	20241202	121129	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	-9000	5	-4.09	36092822000	167997	72.61	222000	223500	210000	286000	154000	220000	214841.91	10.74	0	15481	230666	225332	221666	216332	212666	223500	214500	4439	66000	5000	167200	500	1	88773116	187311	758.99	3.60	12	0.19	278.00	58660.00	244500	20241125	-13.70	107900	20240214	95.55	244500	-13.70	20241125	107900	95.55	20240214	244500	-13.70	20241125	107900	95.55	20240214	0.23	N	329180	5000	4438 억	9536494	N	N	415	N	N
167	20241202	111029	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	211000	-9000	5	-4.09	31567726000	146582	63.35	222000	223500	210000	286000	154000	220000	215358.66	10.74	0	14360	230666	225332	221666	216332	212666	223500	214500	4439	66000	5000	167200	500	1	88773116	187311	758.99	3.60	12	0.17	278.00	58660.00	244500	20241125	-13.70	107900	20240214	95.55	244500	-13.70	20241125	107900	95.55	20240214	244500	-13.70	20241125	107900	95.55	20240214	0.23	N	329180	5000	4438 억	9536494	N	N	415	N	N
168	20241202	101038	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	214500	-5500	5	-2.50	20019997500	92283	39.88	222000	223500	211500	286000	154000	220000	216941.17	10.74	0	13078	230666	225332	221666	216332	212666	223500	214500	4439	66000	5000	167200	500	1	88773116	190418	771.58	3.66	12	0.10	278.00	58660.00	244500	20241125	-12.27	107900	20240214	98.80	244500	-12.27	20241125	107900	98.80	20240214	244500	-12.27	20241125	107900	98.80	20240214	0.23	N	329180	5000	4438 억	9536494	N	N	415	N	N
169	20241202	091033	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	2500	2	1.14	3581824000	16179	6.99	222000	223500	219500	286000	154000	220000	221387.66	10.74	0	690	230666	225332	221666	216332	212666	223500	214500	4439	66000	5000	167200	500	1	88773116	197520	800.36	3.79	12	0.02	278.00	58660.00	244500	20241125	-9.00	107900	20240214	106.21	244500	-9.00	20241125	107900	106.21	20240214	244500	-9.00	20241125	107900	106.21	20240214	0.23	N	329180	5000	4438 억	9536494	N	N	415	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History