KissMeData/271940/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	161025	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23500	-850	5	-3.49	1184400700	49513	212.50	24150	24550	23500	31650	17050	24350	23921.42	2.87	0	-3656	25583	24966	24533	23916	23483	25275	24225	182	7300	500	18010	50	1	36313190	8534	121.13	2.71	12	0.14	194.00	8667.00	33750	20230703	-30.37	19180	20231101	22.52	28200	-16.67	20240110	22500	4.44	20240201	33750	-30.37	20230703	19180	22.52	20231101	0.40	N	271940	500	181 억		1043109	N	Y	1438	N	00	N
3	20240229	151029	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23750	-600	5	-2.46	851033000	35360	151.76	24150	24550	23700	31650	17050	24350	24067.68	2.87	0	-289	25583	24966	24533	23916	23483	25275	24225	182	7300	500	18010	50	1	36313190	8624	122.42	2.74	12	0.10	194.00	8667.00	33750	20230703	-29.63	19180	20231101	23.83	28200	-15.78	20240110	22500	5.56	20240201	33750	-29.63	20230703	19180	23.83	20231101	0.40	N	271940	500	181 억		1043109	N	N	132	N	00	N
4	20240229	141031	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24000	-350	5	-1.44	635131300	26306	112.90	24150	24550	23700	31650	17050	24350	24143.97	2.87	0	-755	25583	24966	24533	23916	23483	25275	24225	182	7300	500	18010	50	1	36313190	8715	123.71	2.77	12	0.07	194.00	8667.00	33750	20230703	-28.89	19180	20231101	25.13	28200	-14.89	20240110	22500	6.67	20240201	33750	-28.89	20230703	19180	25.13	20231101	0.40	N	271940	500	181 억		1043109	N	N	132	N	00	N
5	20240229	131028	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24200	-150	5	-0.62	510778550	21149	90.77	24150	24550	23700	31650	17050	24350	24151.43	2.87	0	373	25583	24966	24533	23916	23483	25275	24225	182	7300	500	18010	50	1	36313190	8788	124.74	2.79	12	0.06	194.00	8667.00	33750	20230703	-28.30	19180	20231101	26.17	28200	-14.18	20240110	22500	7.56	20240201	33750	-28.30	20230703	19180	26.17	20231101	0.40	N	271940	500	181 억		1043109	N	N	132	N	00	N
6	20240229	121028	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24400	50	2	0.21	411866050	17068	73.25	24150	24550	23700	31650	17050	24350	24130.89	2.87	0	1785	25583	24966	24533	23916	23483	25275	24225	182	7300	500	18010	50	1	36313190	8860	125.77	2.82	12	0.05	194.00	8667.00	33750	20230703	-27.70	19180	20231101	27.22	28200	-13.48	20240110	22500	8.44	20240201	33750	-27.70	20230703	19180	27.22	20231101	0.40	N	271940	500	181 억		1043109	N	N	132	N	00	N
7	20240229	111031	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24250	-100	5	-0.41	277908050	11579	49.70	24150	24400	23700	31650	17050	24350	24001.04	2.87	0	2858	25583	24966	24533	23916	23483	25275	24225	182	7300	500	18010	50	1	36313190	8806	125.00	2.80	12	0.03	194.00	8667.00	33750	20230703	-28.15	19180	20231101	26.43	28200	-14.01	20240110	22500	7.78	20240201	33750	-28.15	20230703	19180	26.43	20231101	0.40	N	271940	500	181 억		1043109	N	N	132	N	00	N
8	20240229	101032	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23900	-450	5	-1.85	178414950	7444	31.95	24150	24400	23700	31650	17050	24350	23967.62	2.87	0	890	25583	24966	24533	23916	23483	25275	24225	182	7300	500	18010	50	1	36313190	8679	123.20	2.76	12	0.02	194.00	8667.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	22500	6.22	20240201	33750	-29.19	20230703	19180	24.61	20231101	0.40	N	271940	500	181 억		1043109	N	N	132	N	00	N
9	20240229	091030	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23900	-450	5	-1.85	55790200	2327	9.99	24150	24400	23700	31650	17050	24350	23975.16	2.87	0	-781	25583	24966	24533	23916	23483	25275	24225	182	7300	500	18010	50	1	36313190	8679	123.20	2.76	12	0.01	194.00	8667.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	22500	6.22	20240201	33750	-29.19	20230703	19180	24.61	20231101	0.40	N	271940	500	181 억		1043109	N	N	132	N	00	N
10	20240228	160930	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24350	150	2	0.62	559081500	22730	116.36	24250	25150	24100	31450	16950	24200	24596.87	2.88	0	-33	24900	24550	24250	23900	23600	24725	24075	182	7250	500	17900	50	1	36313190	8842	125.52	2.81	12	0.06	194.00	8667.00	33750	20230703	-27.85	19180	20231101	26.96	28200	-13.65	20240110	22500	8.22	20240201	33750	-27.85	20230703	19180	26.96	20231101	0.40	N	271940	500	181 억		1044405	N	N	132	N	00	N
11	20240228	150929	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24400	200	2	0.83	514543050	20903	107.01	24250	25150	24100	31450	16950	24200	24615.75	2.88	0	-357	24900	24550	24250	23900	23600	24725	24075	182	7250	500	17900	50	1	36313190	8860	125.77	2.82	12	0.06	194.00	8667.00	33750	20230703	-27.70	19180	20231101	27.22	28200	-13.48	20240110	22500	8.44	20240201	33750	-27.70	20230703	19180	27.22	20231101	0.40	N	271940	500	181 억		1044405	N	N	545	N	00	N
12	20240228	141028	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24700	500	2	2.07	446234450	18117	92.75	24250	25150	24100	31450	16950	24200	24630.70	2.88	0	-298	24900	24550	24250	23900	23600	24725	24075	182	7250	500	17900	50	1	36313190	8969	127.32	2.85	12	0.05	194.00	8667.00	33750	20230703	-26.81	19180	20231101	28.78	28200	-12.41	20240110	22500	9.78	20240201	33750	-26.81	20230703	19180	28.78	20231101	0.40	N	271940	500	181 억		1044405	N	N	545	N	00	N
13	20240228	131027	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24750	550	2	2.27	253771200	10387	53.17	24250	24800	24100	31450	16950	24200	24431.62	2.88	0	955	24900	24550	24250	23900	23600	24725	24075	182	7250	500	17900	50	1	36313190	8988	127.58	2.86	12	0.03	194.00	8667.00	33750	20230703	-26.67	19180	20231101	29.04	28200	-12.23	20240110	22500	10.00	20240201	33750	-26.67	20230703	19180	29.04	20231101	0.40	N	271940	500	181 억		1044405	N	N	545	N	00	N
14	20240228	121031	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24550	350	2	1.45	199992900	8201	41.98	24250	24700	24100	31450	16950	24200	24386.40	2.88	0	365	24900	24550	24250	23900	23600	24725	24075	182	7250	500	17900	50	1	36313190	8915	126.55	2.83	12	0.02	194.00	8667.00	33750	20230703	-27.26	19180	20231101	28.00	28200	-12.94	20240110	22500	9.11	20240201	33750	-27.26	20230703	19180	28.00	20231101	0.40	N	271940	500	181 억		1044405	N	N	545	N	00	N
15	20240228	110947	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24350	150	2	0.62	112034650	4608	23.59	24250	24500	24100	31450	16950	24200	24313.08	2.88	0	432	24900	24550	24250	23900	23600	24725	24075	182	7250	500	17900	50	1	36313190	8842	125.52	2.81	12	0.01	194.00	8667.00	33750	20230703	-27.85	19180	20231101	26.96	28200	-13.65	20240110	22500	8.22	20240201	33750	-27.85	20230703	19180	26.96	20231101	0.40	N	271940	500	181 억		1044405	N	N	545	N	00	N
16	20240228	101029	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24350	150	2	0.62	75915100	3125	16.00	24250	24500	24100	31450	16950	24200	24292.83	2.88	0	151	24900	24550	24250	23900	23600	24725	24075	182	7250	500	17900	50	1	36313190	8842	125.52	2.81	12	0.01	194.00	8667.00	33750	20230703	-27.85	19180	20231101	26.96	28200	-13.65	20240110	22500	8.22	20240201	33750	-27.85	20230703	19180	26.96	20231101	0.40	N	271940	500	181 억		1044405	N	N	545	N	00	N
17	20240228	091032	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24150	-50	5	-0.21	21713950	898	4.60	24250	24300	24100	31450	16950	24200	24180.35	2.88	0	-161	24900	24550	24250	23900	23600	24725	24075	182	7250	500	17900	50	1	36313190	8770	124.48	2.79	12	0.00	194.00	8667.00	33750	20230703	-28.44	19180	20231101	25.91	28200	-14.36	20240110	22500	7.33	20240201	33750	-28.44	20230703	19180	25.91	20231101	0.40	N	271940	500	181 억		1044405	N	N	545	N	00	N
18	20240227	161026	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24200	-150	5	-0.62	470927500	19427	58.16	24150	24600	23950	31650	17050	24350	24241.17	2.87	0	-489	25416	24882	24266	23732	23116	25150	24000	182	7300	500	18010	50	1	36313190	8788	124.74	2.79	12	0.05	194.00	8667.00	33750	20230703	-28.30	19180	20231101	26.17	28200	-14.18	20240110	22500	7.56	20240201	33750	-28.30	20230703	19180	26.17	20231101	0.40	N	271940	500	181 억		1043971	N	N	545	N	00	N
19	20240227	151028	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24000	-350	5	-1.44	376392200	15522	46.47	24150	24600	23950	31650	17050	24350	24248.95	2.87	0	-300	25416	24882	24266	23732	23116	25150	24000	182	7300	500	18010	50	1	36313190	8715	123.71	2.77	12	0.04	194.00	8667.00	33750	20230703	-28.89	19180	20231101	25.13	28200	-14.89	20240110	22500	6.67	20240201	33750	-28.89	20230703	19180	25.13	20231101	0.40	N	271940	500	181 억		1043971	N	N	722	N	00	N
20	20240227	141025	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24100	-250	5	-1.03	310396500	12779	38.26	24150	24600	24050	31650	17050	24350	24289.58	2.87	0	461	25416	24882	24266	23732	23116	25150	24000	182	7300	500	18010	50	1	36313190	8751	124.23	2.78	12	0.04	194.00	8667.00	33750	20230703	-28.59	19180	20231101	25.65	28200	-14.54	20240110	22500	7.11	20240201	33750	-28.59	20230703	19180	25.65	20231101	0.40	N	271940	500	181 억		1043971	N	N	722	N	00	N
21	20240227	130946	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24250	-100	5	-0.41	261863900	10767	32.24	24150	24600	24100	31650	17050	24350	24320.97	2.87	0	750	25416	24882	24266	23732	23116	25150	24000	182	7300	500	18010	50	1	36313190	8806	125.00	2.80	12	0.03	194.00	8667.00	33750	20230703	-28.15	19180	20231101	26.43	28200	-14.01	20240110	22500	7.78	20240201	33750	-28.15	20230703	19180	26.43	20231101	0.40	N	271940	500	181 억		1043971	N	N	722	N	00	N
22	20240227	121028	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24250	-100	5	-0.41	238474600	9803	29.35	24150	24600	24100	31650	17050	24350	24326.70	2.87	0	1062	25416	24882	24266	23732	23116	25150	24000	182	7300	500	18010	50	1	36313190	8806	125.00	2.80	12	0.03	194.00	8667.00	33750	20230703	-28.15	19180	20231101	26.43	28200	-14.01	20240110	22500	7.78	20240201	33750	-28.15	20230703	19180	26.43	20231101	0.40	N	271940	500	181 억		1043971	N	N	722	N	00	N
23	20240227	111029	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24300	-50	5	-0.21	194378100	7982	23.90	24150	24600	24100	31650	17050	24350	24352.05	2.87	0	1942	25416	24882	24266	23732	23116	25150	24000	182	7300	500	18010	50	1	36313190	8824	125.26	2.80	12	0.02	194.00	8667.00	33750	20230703	-28.00	19180	20231101	26.69	28200	-13.83	20240110	22500	8.00	20240201	33750	-28.00	20230703	19180	26.69	20231101	0.40	N	271940	500	181 억		1043971	N	N	722	N	00	N
24	20240227	101023	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24500	150	2	0.62	139561400	5736	17.17	24150	24600	24100	31650	17050	24350	24330.79	2.87	0	1998	25416	24882	24266	23732	23116	25150	24000	182	7300	500	18010	50	1	36313190	8897	126.29	2.83	12	0.02	194.00	8667.00	33750	20230703	-27.41	19180	20231101	27.74	28200	-13.12	20240110	22500	8.89	20240201	33750	-27.41	20230703	19180	27.74	20231101	0.40	N	271940	500	181 억		1043971	N	N	722	N	00	N
25	20240227	091028	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24350	0	3	0.00	48680350	1992	5.96	24150	24600	24150	31650	17050	24350	24437.93	2.87	0	1176	25416	24882	24266	23732	23116	25150	24000	182	7300	500	18010	50	1	36313190	8842	125.52	2.81	12	0.01	194.00	8667.00	33750	20230703	-27.85	19180	20231101	26.96	28200	-13.65	20240110	22500	8.22	20240201	33750	-27.85	20230703	19180	26.96	20231101	0.40	N	271940	500	181 억		1043971	N	N	722	N	00	N
26	20240226	161023	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24350	50	2	0.21	803098350	33014	139.66	24300	24800	23650	31550	17050	24300	24325.99	2.84	0	8137	25300	24800	24550	24050	23800	24675	23925	182	7250	500	17980	50	1	36313190	8842	125.52	2.81	12	0.09	194.00	8667.00	33750	20230703	-27.85	19180	20231101	26.96	28200	-13.65	20240110	22500	8.22	20240201	33750	-27.85	20230703	19180	26.96	20231101	0.40	N	271940	500	181 억		1029906	N	N	722	N	00	N
27	20240226	151016	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24500	200	2	0.82	751884300	30919	130.80	24300	24800	23650	31550	17050	24300	24317.87	2.84	0	8063	25300	24800	24550	24050	23800	24675	23925	182	7250	500	17980	50	1	36313190	8897	126.29	2.83	12	0.09	194.00	8667.00	33750	20230703	-27.41	19180	20231101	27.74	28200	-13.12	20240110	22500	8.89	20240201	33750	-27.41	20230703	19180	27.74	20231101	0.40	N	271940	500	181 억		1029906	N	N	679	N	00	N
28	20240226	141021	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24500	200	2	0.82	669292750	27537	116.49	24300	24800	23650	31550	17050	24300	24305.22	2.84	0	7187	25300	24800	24550	24050	23800	24675	23925	182	7250	500	17980	50	1	36313190	8897	126.29	2.83	12	0.08	194.00	8667.00	33750	20230703	-27.41	19180	20231101	27.74	28200	-13.12	20240110	22500	8.89	20240201	33750	-27.41	20230703	19180	27.74	20231101	0.40	N	271940	500	181 억		1029906	N	N	679	N	00	N
29	20240226	131014	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24650	350	2	1.44	617424200	25428	107.57	24300	24800	23650	31550	17050	24300	24281.27	2.84	0	6925	25300	24800	24550	24050	23800	24675	23925	182	7250	500	17980	50	1	36313190	8951	127.06	2.84	12	0.07	194.00	8667.00	33750	20230703	-26.96	19180	20231101	28.52	28200	-12.59	20240110	22500	9.56	20240201	33750	-26.96	20230703	19180	28.52	20231101	0.40	N	271940	500	181 억		1029906	N	N	679	N	00	N
30	20240226	121014	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24650	350	2	1.44	532477200	21991	93.03	24300	24800	23650	31550	17050	24300	24213.41	2.84	0	6620	25300	24800	24550	24050	23800	24675	23925	182	7250	500	17980	50	1	36313190	8951	127.06	2.84	12	0.06	194.00	8667.00	33750	20230703	-26.96	19180	20231101	28.52	28200	-12.59	20240110	22500	9.56	20240201	33750	-26.96	20230703	19180	28.52	20231101	0.40	N	271940	500	181 억		1029906	N	N	679	N	00	N
31	20240226	111012	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24050	-250	5	-1.03	317346200	13208	55.88	24300	24400	23650	31550	17050	24300	24026.82	2.84	0	2674	25300	24800	24550	24050	23800	24675	23925	182	7250	500	17980	50	1	36313190	8733	123.97	2.77	12	0.04	194.00	8667.00	33750	20230703	-28.74	19180	20231101	25.39	28200	-14.72	20240110	22500	6.89	20240201	33750	-28.74	20230703	19180	25.39	20231101	0.40	N	271940	500	181 억		1029906	N	N	679	N	00	N
32	20240226	101010	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23800	-500	5	-2.06	213691200	8860	37.48	24300	24400	23800	31550	17050	24300	24118.65	2.84	0	1159	25300	24800	24550	24050	23800	24675	23925	182	7250	500	17980	50	1	36313190	8643	122.68	2.75	12	0.02	194.00	8667.00	33750	20230703	-29.48	19180	20231101	24.09	28200	-15.60	20240110	22500	5.78	20240201	33750	-29.48	20230703	19180	24.09	20231101	0.40	N	271940	500	181 억		1029906	N	N	679	N	00	N
33	20240226	091008	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24100	-200	5	-0.82	51180300	2112	8.93	24300	24400	24100	31550	17050	24300	24233.10	2.84	0	304	25300	24800	24550	24050	23800	24675	23925	182	7250	500	17980	50	1	36313190	8751	124.23	2.78	12	0.01	194.00	8667.00	33750	20230703	-28.59	19180	20231101	25.65	28200	-14.54	20240110	22500	7.11	20240201	33750	-28.59	20230703	19180	25.65	20231101	0.40	N	271940	500	181 억		1029906	N	N	679	N	00	N
34	20240223	161009	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24300	-550	5	-2.21	577267900	23425	94.77	24850	25050	24300	32300	17400	24850	24644.05	2.83	0	2857	25583	25216	24933	24566	24283	25075	24425	182	7450	500	18380	50	1	36313190	8824	125.26	2.80	12	0.06	194.00	8667.00	33750	20230703	-28.00	19180	20231101	26.69	28200	-13.83	20240110	22500	8.00	20240201	33750	-28.00	20230703	19180	26.69	20231101	0.40	N	271940	500	181 억		1026928	N	N	679	N	00	N
35	20240223	151002	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24400	-450	5	-1.81	520753750	21103	85.38	24850	25050	24300	32300	17400	24850	24676.76	2.83	0	2699	25583	25216	24933	24566	24283	25075	24425	182	7450	500	18380	50	1	36313190	8860	125.77	2.82	12	0.06	194.00	8667.00	33750	20230703	-27.70	19180	20231101	27.22	28200	-13.48	20240110	22500	8.44	20240201	33750	-27.70	20230703	19180	27.22	20231101	0.40	N	271940	500	181 억		1026928	N	N	732	N	00	N
36	20240223	141005	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24550	-300	5	-1.21	406635000	16435	66.49	24850	25050	24500	32300	17400	24850	24742.01	2.83	0	1654	25583	25216	24933	24566	24283	25075	24425	182	7450	500	18380	50	1	36313190	8915	126.55	2.83	12	0.05	194.00	8667.00	33750	20230703	-27.26	19180	20231101	28.00	28200	-12.94	20240110	22500	9.11	20240201	33750	-27.26	20230703	19180	28.00	20231101	0.40	N	271940	500	181 억		1026928	N	N	732	N	00	N
37	20240223	131001	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24550	-300	5	-1.21	351347200	14184	57.39	24850	25050	24550	32300	17400	24850	24770.67	2.83	0	1302	25583	25216	24933	24566	24283	25075	24425	182	7450	500	18380	50	1	36313190	8915	126.55	2.83	12	0.04	194.00	8667.00	33750	20230703	-27.26	19180	20231101	28.00	28200	-12.94	20240110	22500	9.11	20240201	33750	-27.26	20230703	19180	28.00	20231101	0.40	N	271940	500	181 억		1026928	N	N	732	N	00	N
38	20240223	121005	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24600	-250	5	-1.01	285187250	11494	46.50	24850	25050	24600	32300	17400	24850	24811.84	2.83	0	1843	25583	25216	24933	24566	24283	25075	24425	182	7450	500	18380	50	1	36313190	8933	126.80	2.84	12	0.03	194.00	8667.00	33750	20230703	-27.11	19180	20231101	28.26	28200	-12.77	20240110	22500	9.33	20240201	33750	-27.11	20230703	19180	28.26	20231101	0.40	N	271940	500	181 억		1026928	N	N	732	N	00	N
39	20240223	110952	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24800	-50	5	-0.20	213520150	8593	34.77	24850	25050	24700	32300	17400	24850	24848.15	2.83	0	2047	25583	25216	24933	24566	24283	25075	24425	182	7450	500	18380	50	1	36313190	9006	127.84	2.86	12	0.02	194.00	8667.00	33750	20230703	-26.52	19180	20231101	29.30	28200	-12.06	20240110	22500	10.22	20240201	33750	-26.52	20230703	19180	29.30	20231101	0.40	N	271940	500	181 억		1026928	N	N	732	N	00	N
40	20240223	100959	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24950	100	2	0.40	162526400	6547	26.49	24850	25050	24700	32300	17400	24850	24824.56	2.83	0	1258	25583	25216	24933	24566	24283	25075	24425	182	7450	500	18380	50	1	36313190	9060	128.61	2.88	12	0.02	194.00	8667.00	33750	20230703	-26.07	19180	20231101	30.08	28200	-11.52	20240110	22500	10.89	20240201	33750	-26.07	20230703	19180	30.08	20231101	0.40	N	271940	500	181 억		1026928	N	N	732	N	00	N
41	20240223	091001	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24700	-150	5	-0.60	27194950	1095	4.43	24850	25000	24700	32300	17400	24850	24835.57	2.83	0	-387	25583	25216	24933	24566	24283	25075	24425	182	7450	500	18380	50	1	36313190	8969	127.32	2.85	12	0.00	194.00	8667.00	33750	20230703	-26.81	19180	20231101	28.78	28200	-12.41	20240110	22500	9.78	20240201	33750	-26.81	20230703	19180	28.78	20231101	0.40	N	271940	500	181 억		1026928	N	N	732	N	00	N
42	20240222	160948	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24850	-150	5	-0.60	613602100	24686	116.66	25300	25300	24650	32500	17500	25000	24856.29	2.80	0	7667	25800	25400	24950	24550	24100	25175	24325	182	7500	500	18500	50	1	36313190	9024	128.09	2.87	12	0.07	194.00	8667.00	33750	20230703	-26.37	19180	20231101	29.56	28200	-11.88	20240110	22500	10.44	20240201	33750	-26.37	20230703	19180	29.56	20231101	0.40	N	271940	500	181 억		1016343	N	N	732	N	00	N
43	20240222	150958	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	0	3	0.00	561400900	22589	106.75	25300	25300	24650	32500	17500	25000	24852.84	2.80	0	7145	25800	25400	24950	24550	24100	25175	24325	182	7500	500	18500	50	1	36313190	9078	128.87	2.88	12	0.06	194.00	8667.00	33750	20230703	-25.93	19180	20231101	30.34	28200	-11.35	20240110	22500	11.11	20240201	33750	-25.93	20230703	19180	30.34	20231101	0.40	N	271940	500	181 억		1016343	N	N	1	N	00	N
44	20240222	140955	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24850	-150	5	-0.60	463266900	18654	88.16	25300	25300	24650	32500	17500	25000	24834.72	2.80	0	5342	25800	25400	24950	24550	24100	25175	24325	182	7500	500	18500	50	1	36313190	9024	128.09	2.87	12	0.05	194.00	8667.00	33750	20230703	-26.37	19180	20231101	29.56	28200	-11.88	20240110	22500	10.44	20240201	33750	-26.37	20230703	19180	29.56	20231101	0.40	N	271940	500	181 억		1016343	N	N	1	N	00	N
45	20240222	130941	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24900	-100	5	-0.40	395425000	15927	75.27	25300	25300	24650	32500	17500	25000	24827.34	2.80	0	3976	25800	25400	24950	24550	24100	25175	24325	182	7500	500	18500	50	1	36313190	9042	128.35	2.87	12	0.04	194.00	8667.00	33750	20230703	-26.22	19180	20231101	29.82	28200	-11.70	20240110	22500	10.67	20240201	33750	-26.22	20230703	19180	29.82	20231101	0.40	N	271940	500	181 억		1016343	N	N	1	N	00	N
46	20240222	120952	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24750	-250	5	-1.00	326241700	13137	62.08	25300	25300	24650	32500	17500	25000	24833.81	2.80	0	1972	25800	25400	24950	24550	24100	25175	24325	182	7500	500	18500	50	1	36313190	8988	127.58	2.86	12	0.04	194.00	8667.00	33750	20230703	-26.67	19180	20231101	29.04	28200	-12.23	20240110	22500	10.00	20240201	33750	-26.67	20230703	19180	29.04	20231101	0.40	N	271940	500	181 억		1016343	N	N	1	N	00	N
47	20240222	110950	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24800	-200	5	-0.80	266409950	10719	50.66	25300	25300	24650	32500	17500	25000	24853.99	2.80	0	1456	25800	25400	24950	24550	24100	25175	24325	182	7500	500	18500	50	1	36313190	9006	127.84	2.86	12	0.03	194.00	8667.00	33750	20230703	-26.52	19180	20231101	29.30	28200	-12.06	20240110	22500	10.22	20240201	33750	-26.52	20230703	19180	29.30	20231101	0.40	N	271940	500	181 억		1016343	N	N	1	N	00	N
48	20240222	100942	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24800	-200	5	-0.80	168616250	6787	32.07	25300	25300	24650	32500	17500	25000	24844.00	2.80	0	1038	25800	25400	24950	24550	24100	25175	24325	182	7500	500	18500	50	1	36313190	9006	127.84	2.86	12	0.02	194.00	8667.00	33750	20230703	-26.52	19180	20231101	29.30	28200	-12.06	20240110	22500	10.22	20240201	33750	-26.52	20230703	19180	29.30	20231101	0.40	N	271940	500	181 억		1016343	N	N	1	N	00	N
49	20240222	090959	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24900	-100	5	-0.40	28869650	1149	5.43	25300	25300	24850	32500	17500	25000	25125.89	2.80	0	-430	25800	25400	24950	24550	24100	25175	24325	182	7500	500	18500	50	1	36313190	9042	128.35	2.87	12	0.00	194.00	8667.00	33750	20230703	-26.22	19180	20231101	29.82	28200	-11.70	20240110	22500	10.67	20240201	33750	-26.22	20230703	19180	29.82	20231101	0.40	N	271940	500	181 억		1016343	N	N	1	N	00	N
50	20240221	160948	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	0	3	0.00	522360600	21050	108.38	25200	25350	24500	32500	17500	25000	24814.74	2.79	0	5034	25600	25300	25050	24750	24500	25175	24625	182	7500	500	18500	50	1	36313190	9078	128.87	2.88	12	0.06	194.00	8667.00	33750	20230703	-25.93	19180	20231101	30.34	28200	-11.35	20240110	22500	11.11	20240201	33750	-25.93	20230703	19180	30.34	20231101	0.41	N	271940	500	181 억		1012153	N	N	1	N	00	N
51	20240221	150937	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24800	-200	5	-0.80	479632700	19334	99.55	25200	25350	24500	32500	17500	25000	24807.73	2.79	0	4305	25600	25300	25050	24750	24500	25175	24625	182	7500	500	18500	50	1	36313190	9006	127.84	2.86	12	0.05	194.00	8667.00	33750	20230703	-26.52	19180	20231101	29.30	28200	-12.06	20240110	22500	10.22	20240201	33750	-26.52	20230703	19180	29.30	20231101	0.41	N	271940	500	181 억		1012153	N	N	620	N	00	N
52	20240221	140938	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24800	-200	5	-0.80	442260550	17826	91.78	25200	25350	24500	32500	17500	25000	24809.86	2.79	0	4076	25600	25300	25050	24750	24500	25175	24625	182	7500	500	18500	50	1	36313190	9006	127.84	2.86	12	0.05	194.00	8667.00	33750	20230703	-26.52	19180	20231101	29.30	28200	-12.06	20240110	22500	10.22	20240201	33750	-26.52	20230703	19180	29.30	20231101	0.41	N	271940	500	181 억		1012153	N	N	620	N	00	N
53	20240221	130938	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24550	-450	5	-1.80	401938000	16195	83.38	25200	25350	24500	32500	17500	25000	24818.65	2.79	0	3302	25600	25300	25050	24750	24500	25175	24625	182	7500	500	18500	50	1	36313190	8915	126.55	2.83	12	0.04	194.00	8667.00	33750	20230703	-27.26	19180	20231101	28.00	28200	-12.94	20240110	22500	9.11	20240201	33750	-27.26	20230703	19180	28.00	20231101	0.41	N	271940	500	181 억		1012153	N	N	620	N	00	N
54	20240221	120942	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24750	-250	5	-1.00	337169500	13566	69.85	25200	25350	24500	32500	17500	25000	24854.01	2.79	0	2791	25600	25300	25050	24750	24500	25175	24625	182	7500	500	18500	50	1	36313190	8988	127.58	2.86	12	0.04	194.00	8667.00	33750	20230703	-26.67	19180	20231101	29.04	28200	-12.23	20240110	22500	10.00	20240201	33750	-26.67	20230703	19180	29.04	20231101	0.41	N	271940	500	181 억		1012153	N	N	620	N	00	N
55	20240221	110947	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24850	-150	5	-0.60	289349000	11633	59.90	25200	25350	24500	32500	17500	25000	24873.12	2.79	0	2474	25600	25300	25050	24750	24500	25175	24625	182	7500	500	18500	50	1	36313190	9024	128.09	2.87	12	0.03	194.00	8667.00	33750	20230703	-26.37	19180	20231101	29.56	28200	-11.88	20240110	22500	10.44	20240201	33750	-26.37	20230703	19180	29.56	20231101	0.41	N	271940	500	181 억		1012153	N	N	620	N	00	N
56	20240221	100938	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24900	-100	5	-0.40	154238150	6177	31.80	25200	25350	24750	32500	17500	25000	24969.75	2.79	0	1770	25600	25300	25050	24750	24500	25175	24625	182	7500	500	18500	50	1	36313190	9042	128.35	2.87	12	0.02	194.00	8667.00	33750	20230703	-26.22	19180	20231101	29.82	28200	-11.70	20240110	22500	10.67	20240201	33750	-26.22	20230703	19180	29.82	20231101	0.41	N	271940	500	181 억		1012153	N	N	620	N	00	N
57	20240221	090938	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25100	100	2	0.40	26171550	1043	5.37	25200	25350	24950	32500	17500	25000	25092.57	2.79	0	591	25600	25300	25050	24750	24500	25175	24625	182	7500	500	18500	50	1	36313190	9115	129.38	2.90	12	0.00	194.00	8667.00	33750	20230703	-25.63	19180	20231101	30.87	28200	-10.99	20240110	22500	11.56	20240201	33750	-25.63	20230703	19180	30.87	20231101	0.41	N	271940	500	181 억		1012153	N	N	620	N	00	N
58	20240220	160933	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	-50	5	-0.20	487502050	19408	74.63	25050	25350	24800	32550	17550	25050	25119.02	2.78	0	2944	25816	25432	25116	24732	24416	25625	24925	182	7500	500	18530	50	1	36313190	9078	128.87	2.88	12	0.05	194.00	8667.00	33750	20230703	-25.93	19180	20231101	30.34	28200	-11.35	20240110	22500	11.11	20240201	33750	-25.93	20230703	19180	30.34	20231101	0.42	N	271940	500	181 억		1009708	N	N	568	N	00	N
59	20240220	150932	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25250	200	2	0.80	428372550	17049	65.56	25050	25350	24800	32550	17550	25050	25125.96	2.78	0	2747	25816	25432	25116	24732	24416	25625	24925	182	7500	500	18530	50	1	36313190	9169	130.15	2.91	12	0.05	194.00	8667.00	33750	20230703	-25.19	19180	20231101	31.65	28200	-10.46	20240110	22500	12.22	20240201	33750	-25.19	20230703	19180	31.65	20231101	0.42	N	271940	500	181 억		1009708	N	N	839	N	00	N
60	20240220	140930	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25300	250	2	1.00	358273500	14272	54.88	25050	25350	24800	32550	17550	25050	25103.24	2.78	0	2253	25816	25432	25116	24732	24416	25625	24925	182	7500	500	18530	50	1	36313190	9187	130.41	2.92	12	0.04	194.00	8667.00	33750	20230703	-25.04	19180	20231101	31.91	28200	-10.28	20240110	22500	12.44	20240201	33750	-25.04	20230703	19180	31.91	20231101	0.42	N	271940	500	181 억		1009708	N	N	839	N	00	N
61	20240220	130933	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25250	200	2	0.80	298042450	11886	45.71	25050	25350	24800	32550	17550	25050	25075.08	2.78	0	1701	25816	25432	25116	24732	24416	25625	24925	182	7500	500	18530	50	1	36313190	9169	130.15	2.91	12	0.03	194.00	8667.00	33750	20230703	-25.19	19180	20231101	31.65	28200	-10.46	20240110	22500	12.22	20240201	33750	-25.19	20230703	19180	31.65	20231101	0.42	N	271940	500	181 억		1009708	N	N	839	N	00	N
62	20240220	120926	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25200	150	2	0.60	239620050	9568	36.79	25050	25350	24800	32550	17550	25050	25043.90	2.78	0	2001	25816	25432	25116	24732	24416	25625	24925	182	7500	500	18530	50	1	36313190	9151	129.90	2.91	12	0.03	194.00	8667.00	33750	20230703	-25.33	19180	20231101	31.39	28200	-10.64	20240110	22500	12.00	20240201	33750	-25.33	20230703	19180	31.39	20231101	0.42	N	271940	500	181 억		1009708	N	N	839	N	00	N
63	20240220	110928	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24900	-150	5	-0.60	196020600	7826	30.09	25050	25350	24800	32550	17550	25050	25047.35	2.78	0	1220	25816	25432	25116	24732	24416	25625	24925	182	7500	500	18530	50	1	36313190	9042	128.35	2.87	12	0.02	194.00	8667.00	33750	20230703	-26.22	19180	20231101	29.82	28200	-11.70	20240110	22500	10.67	20240201	33750	-26.22	20230703	19180	29.82	20231101	0.42	N	271940	500	181 억		1009708	N	N	839	N	00	N
64	20240220	100921	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25200	150	2	0.60	119515350	4777	18.37	25050	25350	24800	32550	17550	25050	25018.91	2.78	0	1315	25816	25432	25116	24732	24416	25625	24925	182	7500	500	18530	50	1	36313190	9151	129.90	2.91	12	0.01	194.00	8667.00	33750	20230703	-25.33	19180	20231101	31.39	28200	-10.64	20240110	22500	12.00	20240201	33750	-25.33	20230703	19180	31.39	20231101	0.42	N	271940	500	181 억		1009708	N	N	839	N	00	N
65	20240220	090938	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25350	300	2	1.20	14723800	587	2.26	25050	25350	25000	32550	17550	25050	25083.13	2.78	0	151	25816	25432	25116	24732	24416	25625	24925	182	7500	500	18530	50	1	36313190	9205	130.67	2.92	12	0.00	194.00	8667.00	33750	20230703	-24.89	19180	20231101	32.17	28200	-10.11	20240110	22500	12.67	20240201	33750	-24.89	20230703	19180	32.17	20231101	0.42	N	271940	500	181 억		1009708	N	N	839	N	00	N
66	20240219	160933	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25050	50	2	0.20	653556400	25876	94.38	25000	25500	24800	32500	17500	25000	25257.30	2.78	0	3864	25500	25250	25050	24800	24600	25150	24700	182	7500	500	18500	50	1	36313190	9096	129.12	2.89	12	0.07	194.00	8667.00	33750	20230703	-25.78	19180	20231101	30.60	28200	-11.17	20240110	22500	11.33	20240201	33750	-25.78	20230703	19180	30.60	20231101	0.42	N	271940	500	181 억		1008403	N	N	839	N	00	N
67	20240219	150938	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25200	200	2	0.80	542383250	21447	78.22	25000	25500	24800	32500	17500	25000	25289.47	2.78	0	1920	25500	25250	25050	24800	24600	25150	24700	182	7500	500	18500	50	1	36313190	9151	129.90	2.91	12	0.06	194.00	8667.00	33750	20230703	-25.33	19180	20231101	31.39	28200	-10.64	20240110	22500	12.00	20240201	33750	-25.33	20230703	19180	31.39	20231101	0.42	N	271940	500	181 억		1008403	N	N	579	N	00	N
68	20240219	140937	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25300	300	2	1.20	480913550	19015	69.35	25000	25500	24800	32500	17500	25000	25291.27	2.78	0	1325	25500	25250	25050	24800	24600	25150	24700	182	7500	500	18500	50	1	36313190	9187	130.41	2.92	12	0.05	194.00	8667.00	33750	20230703	-25.04	19180	20231101	31.91	28200	-10.28	20240110	22500	12.44	20240201	33750	-25.04	20230703	19180	31.91	20231101	0.42	N	271940	500	181 억		1008403	N	N	579	N	00	N
69	20240219	130934	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25400	400	2	1.60	412355800	16309	59.48	25000	25500	24800	32500	17500	25000	25283.94	2.78	0	756	25500	25250	25050	24800	24600	25150	24700	182	7500	500	18500	50	1	36313190	9224	130.93	2.93	12	0.04	194.00	8667.00	33750	20230703	-24.74	19180	20231101	32.43	28200	-9.93	20240110	22500	12.89	20240201	33750	-24.74	20230703	19180	32.43	20231101	0.42	N	271940	500	181 억		1008403	N	N	579	N	00	N
70	20240219	120934	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25250	250	2	1.00	325828100	12898	47.04	25000	25500	24800	32500	17500	25000	25261.91	2.78	0	540	25500	25250	25050	24800	24600	25150	24700	182	7500	500	18500	50	1	36313190	9169	130.15	2.91	12	0.04	194.00	8667.00	33750	20230703	-25.19	19180	20231101	31.65	28200	-10.46	20240110	22500	12.22	20240201	33750	-25.19	20230703	19180	31.65	20231101	0.42	N	271940	500	181 억		1008403	N	N	579	N	00	N
71	20240219	110931	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25250	250	2	1.00	307987000	12192	44.47	25000	25500	24800	32500	17500	25000	25261.40	2.78	0	522	25500	25250	25050	24800	24600	25150	24700	182	7500	500	18500	50	1	36313190	9169	130.15	2.91	12	0.03	194.00	8667.00	33750	20230703	-25.19	19180	20231101	31.65	28200	-10.46	20240110	22500	12.22	20240201	33750	-25.19	20230703	19180	31.65	20231101	0.42	N	271940	500	181 억		1008403	N	N	579	N	00	N
72	20240219	100927	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25350	350	2	1.40	213929700	8476	30.91	25000	25500	24800	32500	17500	25000	25239.46	2.78	0	539	25500	25250	25050	24800	24600	25150	24700	182	7500	500	18500	50	1	36313190	9205	130.67	2.92	12	0.02	194.00	8667.00	33750	20230703	-24.89	19180	20231101	32.17	28200	-10.11	20240110	22500	12.67	20240201	33750	-24.89	20230703	19180	32.17	20231101	0.42	N	271940	500	181 억		1008403	N	N	579	N	00	N
73	20240219	090928	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25200	200	2	0.80	94194200	3751	13.68	25000	25500	24800	32500	17500	25000	25111.76	2.78	0	-147	25500	25250	25050	24800	24600	25150	24700	182	7500	500	18500	50	1	36313190	9151	129.90	2.91	12	0.01	194.00	8667.00	33750	20230703	-25.33	19180	20231101	31.39	28200	-10.64	20240110	22500	12.00	20240201	33750	-25.33	20230703	19180	31.39	20231101	0.42	N	271940	500	181 억		1008403	N	N	579	N	00	N
74	20240216	160921	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	300	2	1.21	682750350	27240	169.85	25300	25300	24850	32100	17300	24700	25064.55	2.75	0	2768	25300	25000	24800	24500	24300	24900	24400	182	7400	500	18270	50	1	36313190	9078	128.87	2.88	12	0.08	194.00	8667.00	33900	20230210	-26.25	19180	20231101	30.34	28200	-11.35	20240110	22500	11.11	20240201	33750	-25.93	20230703	19180	30.34	20231101	0.42	N	271940	500	181 억		998716	N	N	579	N	00	N
75	20240216	150928	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25100	400	2	1.62	621472550	24793	154.59	25300	25300	24850	32100	17300	24700	25066.45	2.75	0	2824	25300	25000	24800	24500	24300	24900	24400	182	7400	500	18270	50	1	36313190	9115	129.38	2.90	12	0.07	194.00	8667.00	33900	20230210	-25.96	19180	20231101	30.87	28200	-10.99	20240110	22500	11.56	20240201	33750	-25.63	20230703	19180	30.87	20231101	0.42	N	271940	500	181 억		998716	N	N	174	N	00	N
76	20240216	140932	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25100	400	2	1.62	420792750	16802	104.76	25300	25300	24850	32100	17300	24700	25044.21	2.75	0	1260	25300	25000	24800	24500	24300	24900	24400	182	7400	500	18270	50	1	36313190	9115	129.38	2.90	12	0.05	194.00	8667.00	33900	20230210	-25.96	19180	20231101	30.87	28200	-10.99	20240110	22500	11.56	20240201	33750	-25.63	20230703	19180	30.87	20231101	0.42	N	271940	500	181 억		998716	N	N	174	N	00	N
77	20240216	130926	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25100	400	2	1.62	385352350	15388	95.95	25300	25300	24850	32100	17300	24700	25042.39	2.75	0	549	25300	25000	24800	24500	24300	24900	24400	182	7400	500	18270	50	1	36313190	9115	129.38	2.90	12	0.04	194.00	8667.00	33900	20230210	-25.96	19180	20231101	30.87	28200	-10.99	20240110	22500	11.56	20240201	33750	-25.63	20230703	19180	30.87	20231101	0.42	N	271940	500	181 억		998716	N	N	174	N	00	N
78	20240216	120929	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24950	250	2	1.01	347332800	13868	86.47	25300	25300	24850	32100	17300	24700	25045.63	2.75	0	140	25300	25000	24800	24500	24300	24900	24400	182	7400	500	18270	50	1	36313190	9060	128.61	2.88	12	0.04	194.00	8667.00	33900	20230210	-26.40	19180	20231101	30.08	28200	-11.52	20240110	22500	10.89	20240201	33750	-26.07	20230703	19180	30.08	20231101	0.42	N	271940	500	181 억		998716	N	N	174	N	00	N
79	20240216	110935	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	300	2	1.21	332489550	13274	82.77	25300	25300	24850	32100	17300	24700	25048.18	2.75	0	-13	25300	25000	24800	24500	24300	24900	24400	182	7400	500	18270	50	1	36313190	9078	128.87	2.88	12	0.04	194.00	8667.00	33900	20230210	-26.25	19180	20231101	30.34	28200	-11.35	20240110	22500	11.11	20240201	33750	-25.93	20230703	19180	30.34	20231101	0.42	N	271940	500	181 억		998716	N	N	174	N	00	N
80	20240216	100929	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	300	2	1.21	283791000	11325	70.61	25300	25300	24850	32100	17300	24700	25058.81	2.75	0	-490	25300	25000	24800	24500	24300	24900	24400	182	7400	500	18270	50	1	36313190	9078	128.87	2.88	12	0.03	194.00	8667.00	33900	20230210	-26.25	19180	20231101	30.34	28200	-11.35	20240110	22500	11.11	20240201	33750	-25.93	20230703	19180	30.34	20231101	0.42	N	271940	500	181 억		998716	N	N	174	N	00	N
81	20240216	090921	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	300	2	1.21	47035900	1873	11.68	25300	25300	24850	32100	17300	24700	25112.60	2.75	0	87	25300	25000	24800	24500	24300	24900	24400	182	7400	500	18270	50	1	36313190	9078	128.87	2.88	12	0.01	194.00	8667.00	33900	20230210	-26.25	19180	20231101	30.34	28200	-11.35	20240110	22500	11.11	20240201	33750	-25.93	20230703	19180	30.34	20231101	0.42	N	271940	500	181 억		998716	N	N	174	N	00	N
82	20240215	160920	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24700	-200	5	-0.80	396341350	16004	62.43	25100	25100	24600	32350	17450	24900	24765.31	2.74	0	3052	25500	25200	24700	24400	23900	25350	24550	182	7450	500	18420	50	1	36313190	8969	127.32	2.85	12	0.04	194.00	8667.00	34300	20230209	-27.99	19180	20231101	28.78	28200	-12.41	20240110	22500	9.78	20240201	33750	-26.81	20230703	19180	28.78	20231101	0.42	N	271940	500	181 억		996013	N	N	174	N	00	N
83	20240215	150926	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24750	-150	5	-0.60	330174350	13326	51.98	25100	25100	24600	32350	17450	24900	24776.70	2.74	0	3003	25500	25200	24700	24400	23900	25350	24550	182	7450	500	18420	50	1	36313190	8988	127.58	2.86	12	0.04	194.00	8667.00	34300	20230209	-27.84	19180	20231101	29.04	28200	-12.23	20240110	22500	10.00	20240201	33750	-26.67	20230703	19180	29.04	20231101	0.42	N	271940	500	181 억		996013	N	N	1396	N	00	N
84	20240215	140920	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24750	-150	5	-0.60	251004950	10125	39.50	25100	25100	24600	32350	17450	24900	24790.61	2.74	0	1926	25500	25200	24700	24400	23900	25350	24550	182	7450	500	18420	50	1	36313190	8988	127.58	2.86	12	0.03	194.00	8667.00	34300	20230209	-27.84	19180	20231101	29.04	28200	-12.23	20240110	22500	10.00	20240201	33750	-26.67	20230703	19180	29.04	20231101	0.42	N	271940	500	181 억		996013	N	N	1396	N	00	N
85	20240215	130856	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24800	-100	5	-0.40	206835850	8341	32.54	25100	25100	24600	32350	17450	24900	24797.49	2.74	0	1627	25500	25200	24700	24400	23900	25350	24550	182	7450	500	18420	50	1	36313190	9006	127.84	2.86	12	0.02	194.00	8667.00	34300	20230209	-27.70	19180	20231101	29.30	28200	-12.06	20240110	22500	10.22	20240201	33750	-26.52	20230703	19180	29.30	20231101	0.42	N	271940	500	181 억		996013	N	N	1396	N	00	N
86	20240215	120920	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24850	-50	5	-0.20	182257200	7350	28.67	25100	25100	24600	32350	17450	24900	24796.90	2.74	0	1362	25500	25200	24700	24400	23900	25350	24550	182	7450	500	18420	50	1	36313190	9024	128.09	2.87	12	0.02	194.00	8667.00	34300	20230209	-27.55	19180	20231101	29.56	28200	-11.88	20240110	22500	10.44	20240201	33750	-26.37	20230703	19180	29.56	20231101	0.42	N	271940	500	181 억		996013	N	N	1396	N	00	N
87	20240215	110913	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24850	-50	5	-0.20	135132800	5450	21.26	25100	25100	24600	32350	17450	24900	24795.01	2.74	0	1017	25500	25200	24700	24400	23900	25350	24550	182	7450	500	18420	50	1	36313190	9024	128.09	2.87	12	0.02	194.00	8667.00	34300	20230209	-27.55	19180	20231101	29.56	28200	-11.88	20240110	22500	10.44	20240201	33750	-26.37	20230703	19180	29.56	20231101	0.42	N	271940	500	181 억		996013	N	N	1396	N	00	N
88	20240215	100913	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24750	-150	5	-0.60	97044600	3913	15.26	25100	25100	24600	32350	17450	24900	24800.56	2.74	0	965	25500	25200	24700	24400	23900	25350	24550	182	7450	500	18420	50	1	36313190	8988	127.58	2.86	12	0.01	194.00	8667.00	34300	20230209	-27.84	19180	20231101	29.04	28200	-12.23	20240110	22500	10.00	20240201	33750	-26.67	20230703	19180	29.04	20231101	0.42	N	271940	500	181 억		996013	N	N	1396	N	00	N
89	20240215	090916	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24800	-100	5	-0.40	35984550	1446	5.64	25100	25100	24600	32350	17450	24900	24885.58	2.74	0	952	25500	25200	24700	24400	23900	25350	24550	182	7450	500	18420	50	1	36313190	9006	127.84	2.86	12	0.00	194.00	8667.00	34300	20230209	-27.70	19180	20231101	29.30	28200	-12.06	20240110	22500	10.22	20240201	33750	-26.52	20230703	19180	29.30	20231101	0.42	N	271940	500	181 억		996013	N	N	1396	N	00	N
90	20240214	160910	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24900	100	2	0.40	631819300	25561	70.87	24350	25000	24200	32200	17400	24800	24718.05	2.74	0	936	25300	25050	24550	24300	23800	25175	24425	182	7400	500	18350	50	1	36313190	9042	128.35	2.87	12	0.07	194.00	8667.00	34300	20230209	-27.41	19180	20231101	29.82	28200	-11.70	20240110	22500	10.67	20240201	33750	-26.22	20230703	19180	29.82	20231101	0.42	N	271940	500	181 억		993594	N	N	1396	N	00	N
91	20240214	150911	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24950	150	2	0.60	542214450	21968	60.91	24350	25000	24200	32200	17400	24800	24682.01	2.74	0	442	25300	25050	24550	24300	23800	25175	24425	182	7400	500	18350	50	1	36313190	9060	128.61	2.88	12	0.06	194.00	8667.00	34300	20230209	-27.26	19180	20231101	30.08	28200	-11.52	20240110	22500	10.89	20240201	33750	-26.07	20230703	19180	30.08	20231101	0.42	N	271940	500	181 억		993594	N	N	705	N	00	N
92	20240214	140907	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	200	2	0.81	458235800	18602	51.58	24350	25000	24200	32200	17400	24800	24633.68	2.74	0	263	25300	25050	24550	24300	23800	25175	24425	182	7400	500	18350	50	1	36313190	9078	128.87	2.88	12	0.05	194.00	8667.00	34300	20230209	-27.11	19180	20231101	30.34	28200	-11.35	20240110	22500	11.11	20240201	33750	-25.93	20230703	19180	30.34	20231101	0.42	N	271940	500	181 억		993594	N	N	705	N	00	N
93	20240214	130911	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24950	150	2	0.60	387361650	15761	43.70	24350	24950	24200	32200	17400	24800	24577.23	2.74	0	-394	25300	25050	24550	24300	23800	25175	24425	182	7400	500	18350	50	1	36313190	9060	128.61	2.88	12	0.04	194.00	8667.00	34300	20230209	-27.26	19180	20231101	30.08	28200	-11.52	20240110	22500	10.89	20240201	33750	-26.07	20230703	19180	30.08	20231101	0.42	N	271940	500	181 억		993594	N	N	705	N	00	N
94	20240214	120903	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24750	-50	5	-0.20	329797450	13449	37.29	24350	24800	24200	32200	17400	24800	24522.08	2.74	0	-130	25300	25050	24550	24300	23800	25175	24425	182	7400	500	18350	50	1	36313190	8988	127.58	2.86	12	0.04	194.00	8667.00	34300	20230209	-27.84	19180	20231101	29.04	28200	-12.23	20240110	22500	10.00	20240201	33750	-26.67	20230703	19180	29.04	20231101	0.42	N	271940	500	181 억		993594	N	N	705	N	00	N
95	20240214	110909	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24550	-250	5	-1.01	248564100	10158	28.17	24350	24650	24200	32200	17400	24800	24469.79	2.74	0	25	25300	25050	24550	24300	23800	25175	24425	182	7400	500	18350	50	1	36313190	8915	126.55	2.83	12	0.03	194.00	8667.00	34300	20230209	-28.43	19180	20231101	28.00	28200	-12.94	20240110	22500	9.11	20240201	33750	-27.26	20230703	19180	28.00	20231101	0.42	N	271940	500	181 억		993594	N	N	705	N	00	N
96	20240214	090900	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24500	-300	5	-1.21	33056150	1357	3.76	24350	24600	24200	32200	17400	24800	24359.73	2.74	0	245	25300	25050	24550	24300	23800	25175	24425	182	7400	500	18350	50	1	36313190	8897	126.29	2.83	12	0.00	194.00	8667.00	34300	20230209	-28.57	19180	20231101	27.74	28200	-13.12	20240110	22500	8.89	20240201	33750	-27.41	20230703	19180	27.74	20231101	0.42	N	271940	500	181 억		993594	N	N	705	N	00	N
97	20240213	160858	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24800	850	2	3.55	880673200	35806	134.35	24050	24800	24050	31100	16800	23950	24595.43	2.71	0	15365	24583	24266	23883	23566	23183	24075	23375	182	7150	500	17720	50	1	36313190	9006	127.84	2.86	12	0.10	194.00	8667.00	34300	20230209	-27.70	19180	20231101	29.30	28200	-12.06	20240110	22500	10.22	20240201	33750	-26.52	20230703	19180	29.30	20231101	0.42	N	271940	500	181 억		985511	N	N	705	N	00	N
98	20240213	150856	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24700	750	2	3.13	772362200	31433	117.94	24050	24800	24050	31100	16800	23950	24571.70	2.71	0	13861	24583	24266	23883	23566	23183	24075	23375	182	7150	500	17720	50	1	36313190	8969	127.32	2.85	12	0.09	194.00	8667.00	34300	20230209	-27.99	19180	20231101	28.78	28200	-12.41	20240110	22500	9.78	20240201	33750	-26.81	20230703	19180	28.78	20231101	0.42	N	271940	500	181 억		985511	N	N	20	N	00	N
99	20240213	140906	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24650	700	2	2.92	669579800	27276	102.35	24050	24750	24050	31100	16800	23950	24548.31	2.71	0	11736	24583	24266	23883	23566	23183	24075	23375	182	7150	500	17720	50	1	36313190	8951	127.06	2.84	12	0.08	194.00	8667.00	34300	20230209	-28.13	19180	20231101	28.52	28200	-12.59	20240110	22500	9.56	20240201	33750	-26.96	20230703	19180	28.52	20231101	0.42	N	271940	500	181 억		985511	N	N	20	N	00	N
100	20240213	130854	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24650	700	2	2.92	566207800	23082	86.61	24050	24750	24050	31100	16800	23950	24530.27	2.71	0	9345	24583	24266	23883	23566	23183	24075	23375	182	7150	500	17720	50	1	36313190	8951	127.06	2.84	12	0.06	194.00	8667.00	34300	20230209	-28.13	19180	20231101	28.52	28200	-12.59	20240110	22500	9.56	20240201	33750	-26.96	20230703	19180	28.52	20231101	0.42	N	271940	500	181 억		985511	N	N	20	N	00	N
101	20240213	120904	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24650	700	2	2.92	506911500	20676	77.58	24050	24750	24050	31100	16800	23950	24516.90	2.71	0	7811	24583	24266	23883	23566	23183	24075	23375	182	7150	500	17720	50	1	36313190	8951	127.06	2.84	12	0.06	194.00	8667.00	34300	20230209	-28.13	19180	20231101	28.52	28200	-12.59	20240110	22500	9.56	20240201	33750	-26.96	20230703	19180	28.52	20231101	0.42	N	271940	500	181 억		985511	N	N	20	N	00	N
102	20240213	110927	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24550	600	2	2.51	388345400	15851	59.48	24050	24750	24050	31100	16800	23950	24499.74	2.71	0	4665	24583	24266	23883	23566	23183	24075	23375	182	7150	500	17720	50	1	36313190	8915	126.55	2.83	12	0.04	194.00	8667.00	34300	20230209	-28.43	19180	20231101	28.00	28200	-12.94	20240110	22500	9.11	20240201	33750	-27.26	20230703	19180	28.00	20231101	0.42	N	271940	500	181 억		985511	N	N	20	N	00	N
103	20240213	100743	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24550	600	2	2.51	305414550	12466	46.77	24050	24750	24050	31100	16800	23950	24499.80	2.71	0	3908	24583	24266	23883	23566	23183	24075	23375	182	7150	500	17720	50	1	36313190	8915	126.55	2.83	12	0.03	194.00	8667.00	34300	20230209	-28.43	19180	20231101	28.00	28200	-12.94	20240110	22500	9.11	20240201	33750	-27.26	20230703	19180	28.00	20231101	0.42	N	271940	500	181 억		985511	N	N	20	N	00	N