KissMeData/012330/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160314	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	-6000	5	-2.44	35783796500	149129	143.21	246000	246500	237000	319000	172000	245500	239952.46	41.28	-11060	-19425	251500	248500	244500	241500	237500	250000	243000	4910	73500	5000	191490	500	1	92995094	222723	6.59	0.54	12	0.16	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.07	N	012330	5000	4909 억	38388662	N	N	46	N	N
3	20241129	150316	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	-6000	5	-2.44	26003663000	108296	103.99	246000	246500	237000	319000	172000	245500	240116.51	41.28	-11060	-15717	251500	248500	244500	241500	237500	250000	243000	4910	73500	5000	191490	500	1	92995094	222723	6.59	0.54	12	0.12	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.07	N	012330	5000	4909 억	38388662	N	N	132	N	N
4	20241129	140315	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-4500	5	-1.83	21440489500	89259	85.71	246000	246500	237000	319000	172000	245500	240205.29	41.28	-11060	-11138	251500	248500	244500	241500	237500	250000	243000	4910	73500	5000	191490	500	1	92995094	224118	6.63	0.55	12	0.10	36340.00	441136.00	270000	20240318	-10.74	198000	20240119	21.72	270000	-10.74	20240318	198000	21.72	20240119	270000	-10.74	20240318	198000	21.72	20240119	0.07	N	012330	5000	4909 억	38388662	N	N	132	N	N
5	20241129	130317	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	-6000	5	-2.44	17388186500	72380	69.51	246000	246500	237000	319000	172000	245500	240234.61	41.28	-11060	-8712	251500	248500	244500	241500	237500	250000	243000	4910	73500	5000	191490	500	1	92995094	222723	6.59	0.54	12	0.08	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.07	N	012330	5000	4909 억	38388662	N	N	132	N	N
6	20241129	120317	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-7500	5	-3.05	13475548500	55942	53.72	246000	246500	238000	319000	172000	245500	240884.20	41.28	-11060	-4259	251500	248500	244500	241500	237500	250000	243000	4910	73500	5000	191490	500	1	92995094	221328	6.55	0.54	12	0.06	36340.00	441136.00	270000	20240318	-11.85	198000	20240119	20.20	270000	-11.85	20240318	198000	20.20	20240119	270000	-11.85	20240318	198000	20.20	20240119	0.07	N	012330	5000	4909 억	38388662	N	N	132	N	N
7	20241129	110317	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	-4000	5	-1.63	7888037500	32586	31.29	246000	246500	240000	319000	172000	245500	242068.19	41.28	-11060	-837	251500	248500	244500	241500	237500	250000	243000	4910	73500	5000	191490	500	1	92995094	224583	6.65	0.55	12	0.04	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.07	N	012330	5000	4909 억	38388662	N	N	132	N	N
8	20241129	100317	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-4500	5	-1.83	3782856500	15556	14.94	246000	246500	240500	319000	172000	245500	243176.53	41.28	-11060	-435	251500	248500	244500	241500	237500	250000	243000	4910	73500	5000	191490	500	1	92995094	224118	6.63	0.55	12	0.02	36340.00	441136.00	270000	20240318	-10.74	198000	20240119	21.72	270000	-10.74	20240318	198000	21.72	20240119	270000	-10.74	20240318	198000	21.72	20240119	0.07	N	012330	5000	4909 억	38388662	N	N	132	N	N
9	20241129	090316	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-1500	5	-0.61	462260000	1886	1.81	246000	246500	243500	319000	172000	245500	245100.53	41.28	-11060	263	251500	248500	244500	241500	237500	250000	243000	4910	73500	5000	191490	500	1	92995094	226908	6.71	0.55	12	0.00	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.07	N	012330	5000	4909 억	38388662	N	N	132	N	N
10	20241128	160313	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-500	5	-0.20	25482519000	104023	68.60	244000	247500	240500	319500	172500	246000	244969.16	41.32	0	-14240	253000	249500	246500	243000	240000	251250	244750	4910	73500	5000	191880	500	1	92995094	228303	6.76	0.56	12	0.11	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.08	N	012330	5000	4909 억	38423710	N	N	132	N	N
11	20241128	150320	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	0	3	0.00	21738521000	88777	58.54	244000	247500	240500	319500	172500	246000	244865.55	41.32	0	-15886	253000	249500	246500	243000	240000	251250	244750	4910	73500	5000	191880	500	1	92995094	228768	6.77	0.56	12	0.10	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.08	N	012330	5000	4909 억	38423710	N	N	4465	N	N
12	20241128	140320	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	0	3	0.00	18279053500	74726	49.28	244000	247500	240500	319500	172500	246000	244612.87	41.32	0	-13382	253000	249500	246500	243000	240000	251250	244750	4910	73500	5000	191880	500	1	92995094	228768	6.77	0.56	12	0.08	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.08	N	012330	5000	4909 억	38423710	N	N	4465	N	N
13	20241128	130316	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	-1500	5	-0.61	14999432500	61363	40.46	244000	247500	240500	319500	172500	246000	244435.67	41.32	0	-10796	253000	249500	246500	243000	240000	251250	244750	4910	73500	5000	191880	500	1	92995094	227373	6.73	0.55	12	0.07	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.08	N	012330	5000	4909 억	38423710	N	N	4465	N	N
14	20241128	120318	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-500	5	-0.20	13427965500	54939	36.23	244000	247500	240500	319500	172500	246000	244413.57	41.32	0	-7931	253000	249500	246500	243000	240000	251250	244750	4910	73500	5000	191880	500	1	92995094	228303	6.76	0.56	12	0.06	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.08	N	012330	5000	4909 억	38423710	N	N	4465	N	N
15	20241128	110322	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-500	5	-0.20	11418818000	46746	30.83	244000	247500	240500	319500	172500	246000	244270.70	41.32	0	-5270	253000	249500	246500	243000	240000	251250	244750	4910	73500	5000	191880	500	1	92995094	228303	6.76	0.56	12	0.05	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.08	N	012330	5000	4909 억	38423710	N	N	4465	N	N
16	20241128	100318	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	-1000	5	-0.41	6692510500	27522	18.15	244000	246000	240500	319500	172500	246000	243161.13	41.32	0	-7306	253000	249500	246500	243000	240000	251250	244750	4910	73500	5000	191880	500	1	92995094	227838	6.74	0.56	12	0.03	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.08	N	012330	5000	4909 억	38423710	N	N	4465	N	N
17	20241128	090317	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	-3000	5	-1.22	1749591000	7174	4.73	244000	246000	242500	319500	172500	246000	243855.21	41.32	0	-2351	253000	249500	246500	243000	240000	251250	244750	4910	73500	5000	191880	500	1	92995094	225978	6.69	0.55	12	0.01	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.08	N	012330	5000	4909 억	38423710	N	N	4465	N	N
18	20241127	160310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-3000	5	-1.20	37264442500	151245	101.37	245500	250000	243500	323500	174500	249000	246384.54	41.32	0	-8907	253666	251332	247166	244832	240666	252500	246000	4910	74500	5000	194220	500	1	92995094	228768	6.77	0.56	12	0.16	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.08	N	012330	5000	4909 억	38421026	N	N	4465	N	N
19	20241127	150315	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-2500	5	-1.00	32726134500	132810	89.01	245500	250000	243500	323500	174500	249000	246412.79	41.32	0	-8460	253666	251332	247166	244832	240666	252500	246000	4910	74500	5000	194220	500	1	92995094	229233	6.78	0.56	12	0.14	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.08	N	012330	5000	4909 억	38421026	N	N	4292	N	N
20	20241127	140315	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-3500	5	-1.41	25548715500	103597	69.43	245500	250000	243500	323500	174500	249000	246615.90	41.32	0	-7461	253666	251332	247166	244832	240666	252500	246000	4910	74500	5000	194220	500	1	92995094	228303	6.76	0.56	12	0.11	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.08	N	012330	5000	4909 억	38421026	N	N	4292	N	N
21	20241127	130312	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-3000	5	-1.20	18573648500	75190	50.39	245500	250000	243500	323500	174500	249000	247022.33	41.32	0	-2464	253666	251332	247166	244832	240666	252500	246000	4910	74500	5000	194220	500	1	92995094	228768	6.77	0.56	12	0.08	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.08	N	012330	5000	4909 억	38421026	N	N	4292	N	N
22	20241127	120316	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	-1500	5	-0.60	14289545500	57810	38.75	245500	250000	243500	323500	174500	249000	247180.58	41.32	0	-333	253666	251332	247166	244832	240666	252500	246000	4910	74500	5000	194220	500	1	92995094	230163	6.81	0.56	12	0.06	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.08	N	012330	5000	4909 억	38421026	N	N	4292	N	N
23	20241127	110316	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	0	3	0.00	11113362000	44994	30.16	245500	250000	243500	323500	174500	249000	246995.64	41.32	0	1783	253666	251332	247166	244832	240666	252500	246000	4910	74500	5000	194220	500	1	92995094	231558	6.85	0.56	12	0.05	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.08	N	012330	5000	4909 억	38421026	N	N	4292	N	N
24	20241127	100314	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-2000	5	-0.80	7745971500	31418	21.06	245500	250000	243500	323500	174500	249000	246544.10	41.32	0	1439	253666	251332	247166	244832	240666	252500	246000	4910	74500	5000	194220	500	1	92995094	229698	6.80	0.56	12	0.03	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.08	N	012330	5000	4909 억	38421026	N	N	4292	N	N
25	20241127	090314	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-2500	5	-1.00	1117200500	4542	3.04	245500	247500	245000	323500	174500	249000	245957.65	41.32	0	-212	253666	251332	247166	244832	240666	252500	246000	4910	74500	5000	194220	500	1	92995094	229233	6.78	0.56	12	0.00	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.08	N	012330	5000	4909 억	38421026	N	N	4292	N	N
26	20241126	160314	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	2500	2	1.01	36666767500	148839	37.76	247000	249500	243000	320000	173000	246500	246346.78	41.29	0	4872	259833	253166	249833	243166	239833	251500	241500	4910	73500	5000	192270	500	1	92995094	231558	6.85	0.56	12	0.16	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.08	N	012330	5000	4909 억	38396285	N	N	4288	N	N
27	20241126	150313	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	2500	2	1.01	32602726000	132517	33.62	247000	249000	243000	320000	173000	246500	246026.74	41.29	0	4450	259833	253166	249833	243166	239833	251500	241500	4910	73500	5000	192270	500	1	92995094	231558	6.85	0.56	12	0.14	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.08	N	012330	5000	4909 억	38396285	N	N	318	N	N
28	20241126	140312	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	1500	2	0.61	27421307500	111646	28.33	247000	248000	243000	320000	173000	246500	245609.40	41.29	0	2832	259833	253166	249833	243166	239833	251500	241500	4910	73500	5000	192270	500	1	92995094	230628	6.82	0.56	12	0.12	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.08	N	012330	5000	4909 억	38396285	N	N	318	N	N
29	20241126	130312	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	500	2	0.20	23121637000	94221	23.90	247000	248000	243000	320000	173000	246500	245397.90	41.29	0	-789	259833	253166	249833	243166	239833	251500	241500	4910	73500	5000	192270	500	1	92995094	229698	6.80	0.56	12	0.10	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.08	N	012330	5000	4909 억	38396285	N	N	318	N	N
30	20241126	120314	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	1000	2	0.41	20072086500	81838	20.76	247000	248000	243000	320000	173000	246500	245266.08	41.29	0	-517	259833	253166	249833	243166	239833	251500	241500	4910	73500	5000	192270	500	1	92995094	230163	6.81	0.56	12	0.09	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.08	N	012330	5000	4909 억	38396285	N	N	318	N	N
31	20241126	110317	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	0	3	0.00	15587809500	63661	16.15	247000	247500	243000	320000	173000	246500	244856.47	41.29	0	-54	259833	253166	249833	243166	239833	251500	241500	4910	73500	5000	192270	500	1	92995094	229233	6.78	0.56	12	0.07	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.08	N	012330	5000	4909 억	38396285	N	N	318	N	N
32	20241126	100316	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-3000	5	-1.22	10606609000	43310	10.99	247000	247500	243000	320000	173000	246500	244899.73	41.29	0	-2157	259833	253166	249833	243166	239833	251500	241500	4910	73500	5000	192270	500	1	92995094	226443	6.70	0.55	12	0.05	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.08	N	012330	5000	4909 억	38396285	N	N	318	N	N
33	20241126	090313	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-1000	5	-0.41	2169293000	8794	2.23	247000	247500	245000	320000	173000	246500	246678.78	41.29	0	-3168	259833	253166	249833	243166	239833	251500	241500	4910	73500	5000	192270	500	1	92995094	228303	6.76	0.56	12	0.01	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.08	N	012330	5000	4909 억	38396285	N	N	318	N	N
34	20241125	160308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-7500	5	-2.95	97448787000	392318	341.22	256000	256500	246500	330000	178000	254000	248395.27	41.26	0	-63652	259666	256832	254166	251332	248666	255500	250000	4910	76000	5000	198120	500	1	92995094	229233	6.78	0.56	12	0.42	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.08	N	012330	5000	4909 억	38365202	N	N	318	N	N
35	20241125	150313	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	-5500	5	-2.17	47733624500	190764	165.92	256000	256500	246500	330000	178000	254000	250223.44	41.26	0	-247	259666	256832	254166	251332	248666	255500	250000	4910	76000	5000	198120	500	1	92995094	231093	6.84	0.56	12	0.21	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.08	N	012330	5000	4909 억	38365202	N	N	210	N	N
36	20241125	140312	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	-5000	5	-1.97	40028452000	159782	138.97	256000	256500	246500	330000	178000	254000	250519.16	41.26	0	-1984	259666	256832	254166	251332	248666	255500	250000	4910	76000	5000	198120	500	1	92995094	231558	6.85	0.56	12	0.17	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.08	N	012330	5000	4909 억	38365202	N	N	210	N	N
37	20241125	130311	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	-5500	5	-2.17	34792919000	138761	120.69	256000	256500	246500	330000	178000	254000	250739.90	41.26	0	-2269	259666	256832	254166	251332	248666	255500	250000	4910	76000	5000	198120	500	1	92995094	231093	6.84	0.56	12	0.15	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.08	N	012330	5000	4909 억	38365202	N	N	210	N	N
38	20241125	120312	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	-4500	5	-1.77	24368420500	96748	84.15	256000	256500	249000	330000	178000	254000	251875.19	41.26	0	1442	259666	256832	254166	251332	248666	255500	250000	4910	76000	5000	198120	500	1	92995094	232023	6.87	0.57	12	0.10	36340.00	441136.00	270000	20240318	-7.59	198000	20240119	26.01	270000	-7.59	20240318	198000	26.01	20240119	270000	-7.59	20240318	198000	26.01	20240119	0.08	N	012330	5000	4909 억	38365202	N	N	210	N	N
39	20241125	110311	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	-1500	5	-0.59	15027174000	59495	51.75	256000	256500	251000	330000	178000	254000	252578.77	41.26	0	3305	259666	256832	254166	251332	248666	255500	250000	4910	76000	5000	198120	500	1	92995094	234813	6.95	0.57	12	0.06	36340.00	441136.00	270000	20240318	-6.48	198000	20240119	27.53	270000	-6.48	20240318	198000	27.53	20240119	270000	-6.48	20240318	198000	27.53	20240119	0.08	N	012330	5000	4909 억	38365202	N	N	210	N	N
40	20241125	100308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	-2000	5	-0.79	8549536000	33816	29.41	256000	256500	251000	330000	178000	254000	252825.17	41.26	0	74	259666	256832	254166	251332	248666	255500	250000	4910	76000	5000	198120	500	1	92995094	234348	6.93	0.57	12	0.04	36340.00	441136.00	270000	20240318	-6.67	198000	20240119	27.27	270000	-6.67	20240318	198000	27.27	20240119	270000	-6.67	20240318	198000	27.27	20240119	0.08	N	012330	5000	4909 억	38365202	N	N	210	N	N
41	20241125	090307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	-1000	5	-0.39	2131328500	8369	7.28	256000	256500	252000	330000	178000	254000	254669.43	41.26	0	406	259666	256832	254166	251332	248666	255500	250000	4910	76000	5000	198120	500	1	92995094	235278	6.96	0.57	12	0.01	36340.00	441136.00	270000	20240318	-6.30	198000	20240119	27.78	270000	-6.30	20240318	198000	27.78	20240119	270000	-6.30	20240318	198000	27.78	20240119	0.08	N	012330	5000	4909 억	38365202	N	N	210	N	N
42	20241122	160258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254000	0	3	0.00	25327397500	99679	53.99	256500	257000	251500	330000	178000	254000	254089.74	41.25	-7900	-11704	262000	258000	256000	252000	250000	257000	251000	4910	76000	5000	198120	500	1	92995094	236208	6.99	0.58	12	0.11	36340.00	441136.00	270000	20240318	-5.93	198000	20240119	28.28	270000	-5.93	20240318	198000	28.28	20240119	270000	-5.93	20240318	198000	28.28	20240119	0.08	N	012330	5000	4909 억	38360819	N	N	210	N	N
43	20241122	150256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255500	1500	2	0.59	21491447500	84595	45.82	256500	257000	251500	330000	178000	254000	254051.04	41.25	-7900	-8753	262000	258000	256000	252000	250000	257000	251000	4910	76000	5000	198120	500	1	92995094	237602	7.03	0.58	12	0.09	36340.00	441136.00	270000	20240318	-5.37	198000	20240119	29.04	270000	-5.37	20240318	198000	29.04	20240119	270000	-5.37	20240318	198000	29.04	20240119	0.08	N	012330	5000	4909 억	38360819	N	N	1271	N	N
44	20241122	140300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255500	1500	2	0.59	17860146500	70350	38.10	256500	257000	251500	330000	178000	254000	253875.57	41.25	-7900	-6936	262000	258000	256000	252000	250000	257000	251000	4910	76000	5000	198120	500	1	92995094	237602	7.03	0.58	12	0.08	36340.00	441136.00	270000	20240318	-5.37	198000	20240119	29.04	270000	-5.37	20240318	198000	29.04	20240119	270000	-5.37	20240318	198000	29.04	20240119	0.08	N	012330	5000	4909 억	38360819	N	N	1271	N	N
45	20241122	130259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	-500	5	-0.20	13399444500	52861	28.63	256500	257000	251500	330000	178000	254000	253484.51	41.25	-7900	-9419	262000	258000	256000	252000	250000	257000	251000	4910	76000	5000	198120	500	1	92995094	235743	6.98	0.57	12	0.06	36340.00	441136.00	270000	20240318	-6.11	198000	20240119	28.03	270000	-6.11	20240318	198000	28.03	20240119	270000	-6.11	20240318	198000	28.03	20240119	0.08	N	012330	5000	4909 억	38360819	N	N	1271	N	N
46	20241122	120259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	-500	5	-0.20	11427503000	45084	24.42	256500	257000	251500	330000	178000	254000	253471.36	41.25	-7900	-9721	262000	258000	256000	252000	250000	257000	251000	4910	76000	5000	198120	500	1	92995094	235743	6.98	0.57	12	0.05	36340.00	441136.00	270000	20240318	-6.11	198000	20240119	28.03	270000	-6.11	20240318	198000	28.03	20240119	270000	-6.11	20240318	198000	28.03	20240119	0.08	N	012330	5000	4909 억	38360819	N	N	1271	N	N
47	20241122	110258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	-500	5	-0.20	8004703000	31551	17.09	256500	257000	251500	330000	178000	254000	253706.79	41.25	-7900	-9021	262000	258000	256000	252000	250000	257000	251000	4910	76000	5000	198120	500	1	92995094	235743	6.98	0.57	12	0.03	36340.00	441136.00	270000	20240318	-6.11	198000	20240119	28.03	270000	-6.11	20240318	198000	28.03	20240119	270000	-6.11	20240318	198000	28.03	20240119	0.08	N	012330	5000	4909 억	38360819	N	N	1271	N	N
48	20241122	100303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	-1000	5	-0.39	5806767500	22869	12.39	256500	257000	251500	330000	178000	254000	253914.36	41.25	-7900	-7536	262000	258000	256000	252000	250000	257000	251000	4910	76000	5000	198120	500	1	92995094	235278	6.96	0.57	12	0.02	36340.00	441136.00	270000	20240318	-6.30	198000	20240119	27.78	270000	-6.30	20240318	198000	27.78	20240119	270000	-6.30	20240318	198000	27.78	20240119	0.08	N	012330	5000	4909 억	38360819	N	N	1271	N	N
49	20241122	090259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	500	2	0.20	1335671500	5215	2.82	256500	257000	254500	330000	178000	254000	256121.09	41.25	-7900	-1992	262000	258000	256000	252000	250000	257000	251000	4910	76000	5000	198120	500	1	92995094	236673	7.00	0.58	12	0.01	36340.00	441136.00	270000	20240318	-5.74	198000	20240119	28.54	270000	-5.74	20240318	198000	28.54	20240119	270000	-5.74	20240318	198000	28.54	20240119	0.08	N	012330	5000	4909 억	38360819	N	N	1271	N	N
50	20241121	160258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254000	-1000	5	-0.39	47282993500	184212	61.21	257000	260000	254000	331500	178500	255000	256678.19	41.23	0	-18913	267333	261166	253833	247666	240333	264250	250750	4910	76500	5000	198900	500	1	92995094	236208	6.99	0.58	12	0.20	36340.00	441136.00	270000	20240318	-5.93	198000	20240119	28.28	270000	-5.93	20240318	198000	28.28	20240119	270000	-5.93	20240318	198000	28.28	20240119	0.07	N	012330	5000	4909 억	38340683	N	N	1271	N	N
51	20241121	150303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256500	1500	2	0.59	36467078000	141682	47.07	257000	260000	254000	331500	178500	255000	257387.13	41.23	0	-5645	267333	261166	253833	247666	240333	264250	250750	4910	76500	5000	198900	500	1	92995094	238532	7.06	0.58	12	0.15	36340.00	441136.00	270000	20240318	-5.00	198000	20240119	29.55	270000	-5.00	20240318	198000	29.55	20240119	270000	-5.00	20240318	198000	29.55	20240119	0.07	N	012330	5000	4909 억	38340683	N	N	1486	N	N
52	20241121	140302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256000	1000	2	0.39	30496342000	118377	39.33	257000	260000	254000	331500	178500	255000	257620.92	41.23	0	-3252	267333	261166	253833	247666	240333	264250	250750	4910	76500	5000	198900	500	1	92995094	238067	7.04	0.58	12	0.13	36340.00	441136.00	270000	20240318	-5.19	198000	20240119	29.29	270000	-5.19	20240318	198000	29.29	20240119	270000	-5.19	20240318	198000	29.29	20240119	0.07	N	012330	5000	4909 억	38340683	N	N	1486	N	N
53	20241121	130301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	257500	2500	2	0.98	23169415000	89776	29.83	257000	260000	254000	331500	178500	255000	258080.93	41.23	0	2815	267333	261166	253833	247666	240333	264250	250750	4910	76500	5000	198900	500	1	92995094	239462	7.09	0.58	12	0.10	36340.00	441136.00	270000	20240318	-4.63	198000	20240119	30.05	270000	-4.63	20240318	198000	30.05	20240119	270000	-4.63	20240318	198000	30.05	20240119	0.07	N	012330	5000	4909 억	38340683	N	N	1486	N	N
54	20241121	120300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	258500	3500	2	1.37	18978563500	73561	24.44	257000	260000	254000	331500	178500	255000	257998.40	41.23	0	4094	267333	261166	253833	247666	240333	264250	250750	4910	76500	5000	198900	500	1	92995094	240392	7.11	0.59	12	0.08	36340.00	441136.00	270000	20240318	-4.26	198000	20240119	30.56	270000	-4.26	20240318	198000	30.56	20240119	270000	-4.26	20240318	198000	30.56	20240119	0.07	N	012330	5000	4909 억	38340683	N	N	1486	N	N
55	20241121	110300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	259000	4000	2	1.57	13213150000	51271	17.04	257000	260000	254000	331500	178500	255000	257712.97	41.23	0	4937	267333	261166	253833	247666	240333	264250	250750	4910	76500	5000	198900	500	1	92995094	240857	7.13	0.59	12	0.06	36340.00	441136.00	270000	20240318	-4.07	198000	20240119	30.81	270000	-4.07	20240318	198000	30.81	20240119	270000	-4.07	20240318	198000	30.81	20240119	0.07	N	012330	5000	4909 억	38340683	N	N	1486	N	N
56	20241121	100301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256500	1500	2	0.59	5159886500	20174	6.70	257000	257500	254000	331500	178500	255000	255769.86	41.23	0	-595	267333	261166	253833	247666	240333	264250	250750	4910	76500	5000	198900	500	1	92995094	238532	7.06	0.58	12	0.02	36340.00	441136.00	270000	20240318	-5.00	198000	20240119	29.55	270000	-5.00	20240318	198000	29.55	20240119	270000	-5.00	20240318	198000	29.55	20240119	0.07	N	012330	5000	4909 억	38340683	N	N	1486	N	N
57	20241121	090300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	0	3	0.00	845958000	3301	1.10	257000	257000	255000	331500	178500	255000	256280.62	41.23	0	-1080	267333	261166	253833	247666	240333	264250	250750	4910	76500	5000	198900	500	1	92995094	237137	7.02	0.58	12	0.00	36340.00	441136.00	270000	20240318	-5.56	198000	20240119	28.79	270000	-5.56	20240318	198000	28.79	20240119	270000	-5.56	20240318	198000	28.79	20240119	0.07	N	012330	5000	4909 억	38340683	N	N	1486	N	N
58	20241120	160259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	4500	2	1.80	76373992000	300315	83.21	251500	260000	246500	325500	175500	250500	254312.68	41.15	0	-22982	265500	258000	253500	246000	241500	255750	243750	4910	75000	5000	195390	500	1	92995094	237137	7.02	0.58	12	0.32	36340.00	441136.00	270000	20240318	-5.56	198000	20240119	28.79	270000	-5.56	20240318	198000	28.79	20240119	270000	-5.56	20240318	198000	28.79	20240119	0.07	N	012330	5000	4909 억	38271464	N	N	1486	N	N
59	20241120	150303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	4000	2	1.60	69692754500	274116	75.95	251500	260000	246500	325500	175500	250500	254245.60	41.15	0	-14646	265500	258000	253500	246000	241500	255750	243750	4910	75000	5000	195390	500	1	92995094	236673	7.00	0.58	12	0.29	36340.00	441136.00	270000	20240318	-5.74	198000	20240119	28.54	270000	-5.74	20240318	198000	28.54	20240119	270000	-5.74	20240318	198000	28.54	20240119	0.07	N	012330	5000	4909 억	38271464	N	N	361	N	N
60	20241120	140304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	3000	2	1.20	60250675500	236941	65.65	251500	260000	246500	325500	175500	250500	254285.71	41.15	0	-11422	265500	258000	253500	246000	241500	255750	243750	4910	75000	5000	195390	500	1	92995094	235743	6.98	0.57	12	0.25	36340.00	441136.00	270000	20240318	-6.11	198000	20240119	28.03	270000	-6.11	20240318	198000	28.03	20240119	270000	-6.11	20240318	198000	28.03	20240119	0.07	N	012330	5000	4909 억	38271464	N	N	361	N	N
61	20241120	130304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	4000	2	1.60	53630738000	210908	58.44	251500	260000	246500	325500	175500	250500	254285.15	41.15	0	-7352	265500	258000	253500	246000	241500	255750	243750	4910	75000	5000	195390	500	1	92995094	236673	7.00	0.58	12	0.23	36340.00	441136.00	270000	20240318	-5.74	198000	20240119	28.54	270000	-5.74	20240318	198000	28.54	20240119	270000	-5.74	20240318	198000	28.54	20240119	0.07	N	012330	5000	4909 억	38271464	N	N	361	N	N
62	20241120	120305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255500	5000	2	2.00	47738873000	187756	52.02	251500	260000	246500	325500	175500	250500	254260.35	41.15	0	-4870	265500	258000	253500	246000	241500	255750	243750	4910	75000	5000	195390	500	1	92995094	237602	7.03	0.58	12	0.20	36340.00	441136.00	270000	20240318	-5.37	198000	20240119	29.04	270000	-5.37	20240318	198000	29.04	20240119	270000	-5.37	20240318	198000	29.04	20240119	0.07	N	012330	5000	4909 억	38271464	N	N	361	N	N
63	20241120	110303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	4500	2	1.80	41801692500	164514	45.58	251500	260000	246500	325500	175500	250500	254092.20	41.15	0	-1767	265500	258000	253500	246000	241500	255750	243750	4910	75000	5000	195390	500	1	92995094	237137	7.02	0.58	12	0.18	36340.00	441136.00	270000	20240318	-5.56	198000	20240119	28.79	270000	-5.56	20240318	198000	28.79	20240119	270000	-5.56	20240318	198000	28.79	20240119	0.07	N	012330	5000	4909 억	38271464	N	N	361	N	N
64	20241120	100302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256500	6000	2	2.40	32475644500	127980	35.46	251500	260000	246500	325500	175500	250500	253755.85	41.15	0	4143	265500	258000	253500	246000	241500	255750	243750	4910	75000	5000	195390	500	1	92995094	238532	7.06	0.58	12	0.14	36340.00	441136.00	270000	20240318	-5.00	198000	20240119	29.55	270000	-5.00	20240318	198000	29.55	20240119	270000	-5.00	20240318	198000	29.55	20240119	0.07	N	012330	5000	4909 억	38271464	N	N	361	N	N
65	20241120	090302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	500	2	0.20	5642516000	22373	6.20	251500	255500	248500	325500	175500	250500	252202.71	41.15	0	2617	265500	258000	253500	246000	241500	255750	243750	4910	75000	5000	195390	500	1	92995094	233418	6.91	0.57	12	0.02	36340.00	441136.00	270000	20240318	-7.04	198000	20240119	26.77	270000	-7.04	20240318	198000	26.77	20240119	270000	-7.04	20240318	198000	26.77	20240119	0.07	N	012330	5000	4909 억	38271464	N	N	361	N	N
66	20241119	160251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	-8000	5	-3.09	91513170500	360153	149.38	258500	261000	249000	336000	181000	258500	254095.61	41.12	0	-52838	267833	263166	256333	251666	244833	265500	254000	4910	77500	5000	201630	500	1	92995094	232953	6.89	0.57	12	0.39	36340.00	441136.00	270000	20240318	-7.22	198000	20240119	26.52	270000	-7.22	20240318	198000	26.52	20240119	270000	-7.22	20240318	198000	26.52	20240119	0.08	N	012330	5000	4909 억	38237604	N	N	361	N	N
67	20241119	150254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254000	-4500	5	-1.74	74253484000	291343	120.84	258500	261000	251000	336000	181000	258500	254866.12	41.12	0	-43297	267833	263166	256333	251666	244833	265500	254000	4910	77500	5000	201630	500	1	92995094	236208	6.99	0.58	12	0.31	36340.00	441136.00	270000	20240318	-5.93	198000	20240119	28.28	270000	-5.93	20240318	198000	28.28	20240119	270000	-5.93	20240318	198000	28.28	20240119	0.08	N	012330	5000	4909 억	38237604	N	N	1457	N	N
68	20241119	140253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	-7000	5	-2.71	50596500000	197996	82.12	258500	261000	251500	336000	181000	258500	255542.94	41.12	0	-42536	267833	263166	256333	251666	244833	265500	254000	4910	77500	5000	201630	500	1	92995094	233883	6.92	0.57	12	0.21	36340.00	441136.00	270000	20240318	-6.85	198000	20240119	27.02	270000	-6.85	20240318	198000	27.02	20240119	270000	-6.85	20240318	198000	27.02	20240119	0.08	N	012330	5000	4909 억	38237604	N	N	1457	N	N
69	20241119	130254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	-6000	5	-2.32	34023283000	132526	54.97	258500	261000	252000	336000	181000	258500	256729.02	41.12	0	-31895	267833	263166	256333	251666	244833	265500	254000	4910	77500	5000	201630	500	1	92995094	234813	6.95	0.57	12	0.14	36340.00	441136.00	270000	20240318	-6.48	198000	20240119	27.53	270000	-6.48	20240318	198000	27.53	20240119	270000	-6.48	20240318	198000	27.53	20240119	0.08	N	012330	5000	4909 억	38237604	N	N	1457	N	N
70	20241119	120251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256000	-2500	5	-0.97	26145416500	101526	42.11	258500	261000	254500	336000	181000	258500	257524.28	41.12	0	-22703	267833	263166	256333	251666	244833	265500	254000	4910	77500	5000	201630	500	1	92995094	238067	7.04	0.58	12	0.11	36340.00	441136.00	270000	20240318	-5.19	198000	20240119	29.29	270000	-5.19	20240318	198000	29.29	20240119	270000	-5.19	20240318	198000	29.29	20240119	0.08	N	012330	5000	4909 억	38237604	N	N	1457	N	N
71	20241119	110254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	257500	-1000	5	-0.39	20135915000	78086	32.39	258500	261000	254500	336000	181000	258500	257868.38	41.12	0	-23018	267833	263166	256333	251666	244833	265500	254000	4910	77500	5000	201630	500	1	92995094	239462	7.09	0.58	12	0.08	36340.00	441136.00	270000	20240318	-4.63	198000	20240119	30.05	270000	-4.63	20240318	198000	30.05	20240119	270000	-4.63	20240318	198000	30.05	20240119	0.08	N	012330	5000	4909 억	38237604	N	N	1457	N	N
72	20241119	100259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	257500	-1000	5	-0.39	11426545000	44150	18.31	258500	261000	257000	336000	181000	258500	258811.94	41.12	0	-9627	267833	263166	256333	251666	244833	265500	254000	4910	77500	5000	201630	500	1	92995094	239462	7.09	0.58	12	0.05	36340.00	441136.00	270000	20240318	-4.63	198000	20240119	30.05	270000	-4.63	20240318	198000	30.05	20240119	270000	-4.63	20240318	198000	30.05	20240119	0.08	N	012330	5000	4909 억	38237604	N	N	1457	N	N
73	20241119	090258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	259500	1000	2	0.39	1578995500	6099	2.53	258500	260000	258000	336000	181000	258500	258894.62	41.12	0	-1098	267833	263166	256333	251666	244833	265500	254000	4910	77500	5000	201630	500	1	92995094	241322	7.14	0.59	12	0.01	36340.00	441136.00	270000	20240318	-3.89	198000	20240119	31.06	270000	-3.89	20240318	198000	31.06	20240119	270000	-3.89	20240318	198000	31.06	20240119	0.08	N	012330	5000	4909 억	38237604	N	N	1457	N	N
74	20241118	160251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	258500	7000	2	2.78	62082887000	240846	123.16	250000	261000	249500	326500	176500	251500	257769.03	41.12	0	-34921	265166	258332	253666	246832	242166	256000	244500	4910	75000	5000	196170	500	1	92995094	240392	7.11	0.59	12	0.26	36340.00	441136.00	270000	20240318	-4.26	198000	20240119	30.56	270000	-4.26	20240318	198000	30.56	20240119	270000	-4.26	20240318	198000	30.56	20240119	0.08	N	012330	5000	4909 억	38236702	N	N	1457	N	N
75	20241118	150253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	258000	6500	2	2.58	52512682500	203800	104.22	250000	261000	249500	326500	176500	251500	257667.73	41.12	0	-26191	265166	258332	253666	246832	242166	256000	244500	4910	75000	5000	196170	500	1	92995094	239927	7.10	0.58	12	0.22	36340.00	441136.00	270000	20240318	-4.44	198000	20240119	30.30	270000	-4.44	20240318	198000	30.30	20240119	270000	-4.44	20240318	198000	30.30	20240119	0.08	N	012330	5000	4909 억	38236702	N	N	299	N	N
76	20241118	140253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256000	4500	2	1.79	42982258000	166715	85.25	250000	261000	249500	326500	176500	251500	257818.78	41.12	0	-21124	265166	258332	253666	246832	242166	256000	244500	4910	75000	5000	196170	500	1	92995094	238067	7.04	0.58	12	0.18	36340.00	441136.00	270000	20240318	-5.19	198000	20240119	29.29	270000	-5.19	20240318	198000	29.29	20240119	270000	-5.19	20240318	198000	29.29	20240119	0.08	N	012330	5000	4909 억	38236702	N	N	299	N	N
77	20241118	130252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	257000	5500	2	2.19	36962347500	143259	73.26	250000	261000	249500	326500	176500	251500	258010.65	41.12	0	-16245	265166	258332	253666	246832	242166	256000	244500	4910	75000	5000	196170	500	1	92995094	238997	7.07	0.58	12	0.15	36340.00	441136.00	270000	20240318	-4.81	198000	20240119	29.80	270000	-4.81	20240318	198000	29.80	20240119	270000	-4.81	20240318	198000	29.80	20240119	0.08	N	012330	5000	4909 억	38236702	N	N	299	N	N
78	20241118	120254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	259000	7500	2	2.98	31520438500	122197	62.49	250000	261000	249500	326500	176500	251500	257947.73	41.12	0	-15161	265166	258332	253666	246832	242166	256000	244500	4910	75000	5000	196170	500	1	92995094	240857	7.13	0.59	12	0.13	36340.00	441136.00	270000	20240318	-4.07	198000	20240119	30.81	270000	-4.07	20240318	198000	30.81	20240119	270000	-4.07	20240318	198000	30.81	20240119	0.08	N	012330	5000	4909 억	38236702	N	N	299	N	N
79	20241118	110253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	259000	7500	2	2.98	26084752000	101254	51.78	250000	261000	249500	326500	176500	251500	257617.00	41.12	0	-12851	265166	258332	253666	246832	242166	256000	244500	4910	75000	5000	196170	500	1	92995094	240857	7.13	0.59	12	0.11	36340.00	441136.00	270000	20240318	-4.07	198000	20240119	30.81	270000	-4.07	20240318	198000	30.81	20240119	270000	-4.07	20240318	198000	30.81	20240119	0.08	N	012330	5000	4909 억	38236702	N	N	299	N	N
80	20241118	100254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	258500	7000	2	2.78	18253978500	70974	36.29	250000	261000	249500	326500	176500	251500	257192.47	41.12	0	-9264	265166	258332	253666	246832	242166	256000	244500	4910	75000	5000	196170	500	1	92995094	240392	7.11	0.59	12	0.08	36340.00	441136.00	270000	20240318	-4.26	198000	20240119	30.56	270000	-4.26	20240318	198000	30.56	20240119	270000	-4.26	20240318	198000	30.56	20240119	0.08	N	012330	5000	4909 억	38236702	N	N	299	N	N
81	20241118	090250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	0	3	0.00	2424410500	9676	4.95	250000	253000	249500	326500	176500	251500	250559.17	41.12	0	-2949	265166	258332	253666	246832	242166	256000	244500	4910	75000	5000	196170	500	1	92995094	233883	6.92	0.57	12	0.01	36340.00	441136.00	270000	20240318	-6.85	198000	20240119	27.02	270000	-6.85	20240318	198000	27.02	20240119	270000	-6.85	20240318	198000	27.02	20240119	0.08	N	012330	5000	4909 억	38236702	N	N	299	N	N
82	20241115	160258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	-4000	5	-1.57	49114590500	194368	57.15	259500	260500	249000	332000	179000	255500	252689.00	41.12	0	-49257	264833	260166	255833	251166	246833	262500	253500	4910	76500	5000	199290	500	1	92995094	233883	6.92	0.57	12	0.21	36340.00	441136.00	270000	20240318	-6.85	198000	20240119	27.02	270000	-6.85	20240318	198000	27.02	20240119	270000	-6.85	20240318	198000	27.02	20240119	0.08	N	012330	5000	4909 억	38238307	N	N	299	N	N
83	20241115	150305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	-2000	5	-0.78	43046302500	170294	50.08	259500	260500	249000	332000	179000	255500	252776.36	41.12	0	-45185	264833	260166	255833	251166	246833	262500	253500	4910	76500	5000	199290	500	1	92995094	235743	6.98	0.57	12	0.18	36340.00	441136.00	270000	20240318	-6.11	198000	20240119	28.03	270000	-6.11	20240318	198000	28.03	20240119	270000	-6.11	20240318	198000	28.03	20240119	0.08	N	012330	5000	4909 억	38238307	N	N	9199	N	N
84	20241115	140303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	-5000	5	-1.96	35745314000	141341	41.56	259500	260500	249000	332000	179000	255500	252901.20	41.12	0	-34029	264833	260166	255833	251166	246833	262500	253500	4910	76500	5000	199290	500	1	92995094	232953	6.89	0.57	12	0.15	36340.00	441136.00	270000	20240318	-7.22	198000	20240119	26.52	270000	-7.22	20240318	198000	26.52	20240119	270000	-7.22	20240318	198000	26.52	20240119	0.08	N	012330	5000	4909 억	38238307	N	N	9199	N	N
85	20241115	130302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	-5500	5	-2.15	31815128500	125643	36.95	259500	260500	249000	332000	179000	255500	253218.44	41.12	0	-29095	264833	260166	255833	251166	246833	262500	253500	4910	76500	5000	199290	500	1	92995094	232488	6.88	0.57	12	0.14	36340.00	441136.00	270000	20240318	-7.41	198000	20240119	26.26	270000	-7.41	20240318	198000	26.26	20240119	270000	-7.41	20240318	198000	26.26	20240119	0.08	N	012330	5000	4909 억	38238307	N	N	9199	N	N
86	20241115	120302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	-5500	5	-2.15	26679705500	105124	30.91	259500	260500	249000	332000	179000	255500	253792.68	41.12	0	-21656	264833	260166	255833	251166	246833	262500	253500	4910	76500	5000	199290	500	1	92995094	232488	6.88	0.57	12	0.11	36340.00	441136.00	270000	20240318	-7.41	198000	20240119	26.26	270000	-7.41	20240318	198000	26.26	20240119	270000	-7.41	20240318	198000	26.26	20240119	0.08	N	012330	5000	4909 억	38238307	N	N	9199	N	N
87	20241115	110258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	-2500	5	-0.98	22073615000	86825	25.53	259500	260500	249000	332000	179000	255500	254231.07	41.12	0	-16725	264833	260166	255833	251166	246833	262500	253500	4910	76500	5000	199290	500	1	92995094	235278	6.96	0.57	12	0.09	36340.00	441136.00	270000	20240318	-6.30	198000	20240119	27.78	270000	-6.30	20240318	198000	27.78	20240119	270000	-6.30	20240318	198000	27.78	20240119	0.08	N	012330	5000	4909 억	38238307	N	N	9199	N	N
88	20241115	100258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	-4500	5	-1.76	14863456000	58128	17.09	259500	260500	250500	332000	179000	255500	255702.18	41.12	0	-10576	264833	260166	255833	251166	246833	262500	253500	4910	76500	5000	199290	500	1	92995094	233418	6.91	0.57	12	0.06	36340.00	441136.00	270000	20240318	-7.04	198000	20240119	26.77	270000	-7.04	20240318	198000	26.77	20240119	270000	-7.04	20240318	198000	26.77	20240119	0.08	N	012330	5000	4909 억	38238307	N	N	9199	N	N
89	20241115	090323	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	257500	2000	2	0.78	1997523500	7726	2.27	259500	259500	255500	332000	179000	255500	258546.41	41.12	0	-267	264833	260166	255833	251166	246833	262500	253500	4910	76500	5000	199290	500	1	92995094	239462	7.09	0.58	12	0.01	36340.00	441136.00	270000	20240318	-4.63	198000	20240119	30.05	270000	-4.63	20240318	198000	30.05	20240119	270000	-4.63	20240318	198000	30.05	20240119	0.08	N	012330	5000	4909 억	38238307	N	N	9199	N	N
90	20241114	160255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	259000	6000	2	2.37	61865636500	242006	113.12	255000	260500	251500	328500	177500	253000	255636.85	41.02	0	3921	260333	256666	253833	250166	247333	255250	248750	4910	75500	5000	197340	500	1	92995094	240857	7.13	0.59	12	0.26	36340.00	441136.00	270000	20240318	-4.07	198000	20240119	30.81	270000	-4.07	20240318	198000	30.81	20240119	270000	-4.07	20240318	198000	30.81	20240119	0.08	N	012330	5000	4909 억	38146212	N	N	4328	N	N
91	20241114	150257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256000	3000	2	1.19	44993495500	176653	82.57	255000	257000	251500	328500	177500	253000	254699.92	41.02	0	-4491	260333	256666	253833	250166	247333	255250	248750	4910	75500	5000	197340	500	1	92995094	238067	7.04	0.58	12	0.19	36340.00	441136.00	270000	20240318	-5.19	198000	20240119	29.29	270000	-5.19	20240318	198000	29.29	20240119	270000	-5.19	20240318	198000	29.29	20240119	0.08	N	012330	5000	4909 억	38146212	N	N	4328	N	N
92	20241114	140254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256000	3000	2	1.19	36253143000	142492	66.60	255000	257000	251500	328500	177500	253000	254422.36	41.02	0	-7555	260333	256666	253833	250166	247333	255250	248750	4910	75500	5000	197340	500	1	92995094	238067	7.04	0.58	12	0.15	36340.00	441136.00	270000	20240318	-5.19	198000	20240119	29.29	270000	-5.19	20240318	198000	29.29	20240119	270000	-5.19	20240318	198000	29.29	20240119	0.08	N	012330	5000	4909 억	38146212	N	N	4328	N	N
93	20241114	130255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	2000	2	0.79	27472975000	108175	50.56	255000	257000	251500	328500	177500	253000	253967.93	41.02	0	-9315	260333	256666	253833	250166	247333	255250	248750	4910	75500	5000	197340	500	1	92995094	237137	7.02	0.58	12	0.12	36340.00	441136.00	270000	20240318	-5.56	198000	20240119	28.79	270000	-5.56	20240318	198000	28.79	20240119	270000	-5.56	20240318	198000	28.79	20240119	0.08	N	012330	5000	4909 억	38146212	N	N	4328	N	N
94	20241114	120254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	1500	2	0.59	18849936000	74248	34.70	255000	257000	251500	328500	177500	253000	253878.10	41.02	0	-6557	260333	256666	253833	250166	247333	255250	248750	4910	75500	5000	197340	500	1	92995094	236673	7.00	0.58	12	0.08	36340.00	441136.00	270000	20240318	-5.74	198000	20240119	28.54	270000	-5.74	20240318	198000	28.54	20240119	270000	-5.74	20240318	198000	28.54	20240119	0.08	N	012330	5000	4909 억	38146212	N	N	4328	N	N
95	20241114	110257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	500	2	0.20	13483456500	53078	24.81	255000	257000	251500	328500	177500	253000	254031.10	41.02	0	-3297	260333	256666	253833	250166	247333	255250	248750	4910	75500	5000	197340	500	1	92995094	235743	6.98	0.57	12	0.06	36340.00	441136.00	270000	20240318	-6.11	198000	20240119	28.03	270000	-6.11	20240318	198000	28.03	20240119	270000	-6.11	20240318	198000	28.03	20240119	0.08	N	012330	5000	4909 억	38146212	N	N	4328	N	N
96	20241114	100304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253500	500	2	0.20	2268336000	8930	4.17	255000	255000	252000	328500	177500	253000	254013.67	41.02	0	-241	260333	256666	253833	250166	247333	255250	248750	4910	75500	5000	197340	500	1	92995094	235743	6.98	0.57	12	0.01	36340.00	441136.00	270000	20240318	-6.11	198000	20240119	28.03	270000	-6.11	20240318	198000	28.03	20240119	270000	-6.11	20240318	198000	28.03	20240119	0.08	N	012330	5000	4909 억	38146212	N	N	4328	N	N
97	20241114	090253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	0	3	0.00	0	0	0.00	0	0	0	328500	177500	253000	0.00	41.02	0	0	260333	256666	253833	250166	247333	255250	248750	4910	75500	5000	197340	500	1	92995094	235278	6.96	0.57	12	0.00	36340.00	441136.00	270000	20240318	-6.30	198000	20240119	27.78	270000	-6.30	20240318	198000	27.78	20240119	270000	-6.30	20240318	198000	27.78	20240119	0.08	N	012330	5000	4909 억	38146212	N	N	4328	N	N
98	20241112	160249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255500	1000	2	0.39	94670721500	365228	128.19	254500	263500	254000	330500	178500	254500	259211.96	40.97	0	-100035	267500	261000	251500	245000	235500	264250	248250	4910	76000	5000	198510	500	1	92995094	237602	7.03	0.58	12	0.39	36340.00	441136.00	270000	20240318	-5.37	198000	20240119	29.04	270000	-5.37	20240318	198000	29.04	20240119	270000	-5.37	20240318	198000	29.04	20240119	0.09	N	012330	5000	4909 억	38098499	N	N	727	N	N
99	20241112	150251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	256000	1500	2	0.59	83984288500	323394	113.51	254500	263500	254500	330500	178500	254500	259697.28	40.97	0	-84173	267500	261000	251500	245000	235500	264250	248250	4910	76000	5000	198510	500	1	92995094	238067	7.04	0.58	12	0.35	36340.00	441136.00	270000	20240318	-5.19	198000	20240119	29.29	270000	-5.19	20240318	198000	29.29	20240119	270000	-5.19	20240318	198000	29.29	20240119	0.09	N	012330	5000	4909 억	38098499	N	N	1258	N	N
100	20241112	140253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	257000	2500	2	0.98	70579987500	271219	95.20	254500	263500	254500	330500	178500	254500	260233.50	40.97	0	-66669	267500	261000	251500	245000	235500	264250	248250	4910	76000	5000	198510	500	1	92995094	238997	7.07	0.58	12	0.29	36340.00	441136.00	270000	20240318	-4.81	198000	20240119	29.80	270000	-4.81	20240318	198000	29.80	20240119	270000	-4.81	20240318	198000	29.80	20240119	0.09	N	012330	5000	4909 억	38098499	N	N	1258	N	N
101	20241112	130250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	259500	5000	2	1.96	61683124000	236763	83.10	254500	263500	254500	330500	178500	254500	260528.12	40.97	0	-55094	267500	261000	251500	245000	235500	264250	248250	4910	76000	5000	198510	500	1	92995094	241322	7.14	0.59	12	0.25	36340.00	441136.00	270000	20240318	-3.89	198000	20240119	31.06	270000	-3.89	20240318	198000	31.06	20240119	270000	-3.89	20240318	198000	31.06	20240119	0.09	N	012330	5000	4909 억	38098499	N	N	1258	N	N
102	20241112	120251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	260500	6000	2	2.36	52877186000	202802	71.18	254500	263500	254500	330500	178500	254500	260734.57	40.97	0	-39272	267500	261000	251500	245000	235500	264250	248250	4910	76000	5000	198510	500	1	92995094	242252	7.17	0.59	12	0.22	36340.00	441136.00	270000	20240318	-3.52	198000	20240119	31.57	270000	-3.52	20240318	198000	31.57	20240119	270000	-3.52	20240318	198000	31.57	20240119	0.09	N	012330	5000	4909 억	38098499	N	N	1258	N	N
103	20241112	110250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	262000	7500	2	2.95	45430127000	174285	61.17	254500	263500	254500	330500	178500	254500	260667.47	40.97	0	-27824	267500	261000	251500	245000	235500	264250	248250	4910	76000	5000	198510	500	1	92995094	243647	7.21	0.59	12	0.19	36340.00	441136.00	270000	20240318	-2.96	198000	20240119	32.32	270000	-2.96	20240318	198000	32.32	20240119	270000	-2.96	20240318	198000	32.32	20240119	0.09	N	012330	5000	4909 억	38098499	N	N	1258	N	N
104	20241112	100250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	260500	6000	2	2.36	33225467500	127676	44.81	254500	263500	254500	330500	178500	254500	260234.88	40.97	0	-18765	267500	261000	251500	245000	235500	264250	248250	4910	76000	5000	198510	500	1	92995094	242252	7.17	0.59	12	0.14	36340.00	441136.00	270000	20240318	-3.52	198000	20240119	31.57	270000	-3.52	20240318	198000	31.57	20240119	270000	-3.52	20240318	198000	31.57	20240119	0.09	N	012330	5000	4909 억	38098499	N	N	1258	N	N
105	20241112	090249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	260500	6000	2	2.36	5551547500	21525	7.56	254500	260500	254500	330500	178500	254500	257919.40	40.97	0	252	267500	261000	251500	245000	235500	264250	248250	4910	76000	5000	198510	500	1	92995094	242252	7.17	0.59	12	0.02	36340.00	441136.00	270000	20240318	-3.52	198000	20240119	31.57	270000	-3.52	20240318	198000	31.57	20240119	270000	-3.52	20240318	198000	31.57	20240119	0.09	N	012330	5000	4909 억	38098499	N	N	1258	N	N
106	20241111	160247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254500	10000	2	4.09	71933886500	284617	194.17	242000	258000	242000	317500	171500	244500	252738.59	40.92	0	-42227	249500	247000	244000	241500	238500	248250	242750	4910	73000	5000	190710	500	1	92995094	236673	7.00	0.58	12	0.31	36340.00	441136.00	270000	20240318	-5.74	198000	20240119	28.54	270000	-5.74	20240318	198000	28.54	20240119	270000	-5.74	20240318	198000	28.54	20240119	0.09	N	012330	5000	4909 억	38050799	N	N	1258	N	N
107	20241111	150257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	255000	10500	2	4.29	58823816000	233413	159.24	242000	256500	242000	317500	171500	244500	252017.31	40.92	0	-28362	249500	247000	244000	241500	238500	248250	242750	4910	73000	5000	190710	500	1	92995094	237137	7.02	0.58	12	0.25	36340.00	441136.00	270000	20240318	-5.56	198000	20240119	28.79	270000	-5.56	20240318	198000	28.79	20240119	270000	-5.56	20240318	198000	28.79	20240119	0.09	N	012330	5000	4909 억	38050799	N	N	49	N	N
108	20241111	140250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	8000	2	3.27	39268132500	156579	106.82	242000	253500	242000	317500	171500	244500	250789.60	40.92	0	-31614	249500	247000	244000	241500	238500	248250	242750	4910	73000	5000	190710	500	1	92995094	234813	6.95	0.57	12	0.17	36340.00	441136.00	270000	20240318	-6.48	198000	20240119	27.53	270000	-6.48	20240318	198000	27.53	20240119	270000	-6.48	20240318	198000	27.53	20240119	0.09	N	012330	5000	4909 억	38050799	N	N	49	N	N
109	20241111	130250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	7500	2	3.07	33970749000	135542	92.47	242000	253500	242000	317500	171500	244500	250630.76	40.92	0	-25718	249500	247000	244000	241500	238500	248250	242750	4910	73000	5000	190710	500	1	92995094	234348	6.93	0.57	12	0.15	36340.00	441136.00	270000	20240318	-6.67	198000	20240119	27.27	270000	-6.67	20240318	198000	27.27	20240119	270000	-6.67	20240318	198000	27.27	20240119	0.09	N	012330	5000	4909 억	38050799	N	N	49	N	N
110	20241111	120249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	6500	2	2.66	29672666000	118450	80.81	242000	253500	242000	317500	171500	244500	250509.97	40.92	0	-20968	249500	247000	244000	241500	238500	248250	242750	4910	73000	5000	190710	500	1	92995094	233418	6.91	0.57	12	0.13	36340.00	441136.00	270000	20240318	-7.04	198000	20240119	26.77	270000	-7.04	20240318	198000	26.77	20240119	270000	-7.04	20240318	198000	26.77	20240119	0.09	N	012330	5000	4909 억	38050799	N	N	49	N	N
111	20241111	110249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	8500	2	3.48	24881821500	99444	67.84	242000	253500	242000	317500	171500	244500	250211.68	40.92	0	-12756	249500	247000	244000	241500	238500	248250	242750	4910	73000	5000	190710	500	1	92995094	235278	6.96	0.57	12	0.11	36340.00	441136.00	270000	20240318	-6.30	198000	20240119	27.78	270000	-6.30	20240318	198000	27.78	20240119	270000	-6.30	20240318	198000	27.78	20240119	0.09	N	012330	5000	4909 억	38050799	N	N	49	N	N
112	20241111	100247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	7000	2	2.86	17823182500	71393	48.71	242000	253500	242000	317500	171500	244500	249651.77	40.92	0	-6093	249500	247000	244000	241500	238500	248250	242750	4910	73000	5000	190710	500	1	92995094	233883	6.92	0.57	12	0.08	36340.00	441136.00	270000	20240318	-6.85	198000	20240119	27.02	270000	-6.85	20240318	198000	27.02	20240119	270000	-6.85	20240318	198000	27.02	20240119	0.09	N	012330	5000	4909 억	38050799	N	N	49	N	N
113	20241111	090247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	2000	2	0.82	2930480000	12007	8.19	242000	246500	242000	317500	171500	244500	244062.84	40.92	0	-4738	249500	247000	244000	241500	238500	248250	242750	4910	73000	5000	190710	500	1	92995094	229233	6.78	0.56	12	0.01	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.09	N	012330	5000	4909 억	38050799	N	N	49	N	N
114	20241108	160245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	5000	2	2.09	35533538500	145440	72.45	244000	246500	241000	311000	168000	239500	244317.64	40.94	0	-10915	246500	243000	239000	235500	231500	244750	237250	4910	71500	5000	186810	500	1	92995094	227373	6.73	0.55	12	0.16	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.09	N	012330	5000	4909 억	38076517	N	N	49	N	N
115	20241108	150250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	4000	2	1.67	29934841000	122510	61.03	244000	246500	241000	311000	168000	239500	244346.34	40.94	0	-3331	246500	243000	239000	235500	231500	244750	237250	4910	71500	5000	186810	500	1	92995094	226443	6.70	0.55	12	0.13	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.09	N	012330	5000	4909 억	38076517	N	N	1108	N	N
116	20241108	140248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	4000	2	1.67	24370128000	99663	49.64	244000	246500	241000	311000	168000	239500	244525.63	40.94	0	316	246500	243000	239000	235500	231500	244750	237250	4910	71500	5000	186810	500	1	92995094	226443	6.70	0.55	12	0.11	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.09	N	012330	5000	4909 억	38076517	N	N	1108	N	N
117	20241108	130248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	5500	2	2.30	19665966000	80393	40.05	244000	246500	241000	311000	168000	239500	244623.25	40.94	0	6269	246500	243000	239000	235500	231500	244750	237250	4910	71500	5000	186810	500	1	92995094	227838	6.74	0.56	12	0.09	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.09	N	012330	5000	4909 억	38076517	N	N	1108	N	N
118	20241108	120250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	5000	2	2.09	16976938500	69407	34.57	244000	246500	241000	311000	168000	239500	244600.24	40.94	0	5814	246500	243000	239000	235500	231500	244750	237250	4910	71500	5000	186810	500	1	92995094	227373	6.73	0.55	12	0.07	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.09	N	012330	5000	4909 억	38076517	N	N	1108	N	N
119	20241108	110250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	6000	2	2.51	13496519000	55201	27.50	244000	246500	241000	311000	168000	239500	244498.27	40.94	0	4286	246500	243000	239000	235500	231500	244750	237250	4910	71500	5000	186810	500	1	92995094	228303	6.76	0.56	12	0.06	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.09	N	012330	5000	4909 억	38076517	N	N	1108	N	N
120	20241108	100250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	5000	2	2.09	8014706500	32853	16.36	244000	246000	241000	311000	168000	239500	243957.42	40.94	0	5994	246500	243000	239000	235500	231500	244750	237250	4910	71500	5000	186810	500	1	92995094	227373	6.73	0.55	12	0.04	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.09	N	012330	5000	4909 억	38076517	N	N	1108	N	N
121	20241108	090246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	2500	2	1.04	1473801000	6064	3.02	244000	244000	242000	311000	168000	239500	243044.57	40.94	0	1769	246500	243000	239000	235500	231500	244750	237250	4910	71500	5000	186810	500	1	92995094	225048	6.66	0.55	12	0.01	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.09	N	012330	5000	4909 억	38076517	N	N	1108	N	N
122	20241107	160247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	-3000	5	-1.24	47959578500	200562	156.62	239000	242500	235000	315000	170000	242500	239125.88	40.89	0	39019	250166	246332	243666	239832	237166	245000	238500	4910	72500	5000	189150	500	1	92995094	222723	6.59	0.54	12	0.22	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.10	N	012330	5000	4909 억	38027455	N	N	1105	N	N
123	20241107	150247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	-2000	5	-0.82	41695067000	174418	136.21	239000	242500	235000	315000	170000	242500	239052.51	40.89	0	31273	250166	246332	243666	239832	237166	245000	238500	4910	72500	5000	189150	500	1	92995094	223653	6.62	0.55	12	0.19	36340.00	441136.00	270000	20240318	-10.93	198000	20240119	21.46	270000	-10.93	20240318	198000	21.46	20240119	270000	-10.93	20240318	198000	21.46	20240119	0.10	N	012330	5000	4909 억	38027455	N	N	4734	N	N
124	20241107	140249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	-2000	5	-0.82	36321287500	152035	118.73	239000	242500	235000	315000	170000	242500	238900.78	40.89	0	26882	250166	246332	243666	239832	237166	245000	238500	4910	72500	5000	189150	500	1	92995094	223653	6.62	0.55	12	0.16	36340.00	441136.00	270000	20240318	-10.93	198000	20240119	21.46	270000	-10.93	20240318	198000	21.46	20240119	270000	-10.93	20240318	198000	21.46	20240119	0.10	N	012330	5000	4909 억	38027455	N	N	4734	N	N
125	20241107	130249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	-2000	5	-0.82	31739595500	132967	103.84	239000	242500	235000	315000	170000	242500	238702.75	40.89	0	20070	250166	246332	243666	239832	237166	245000	238500	4910	72500	5000	189150	500	1	92995094	223653	6.62	0.55	12	0.14	36340.00	441136.00	270000	20240318	-10.93	198000	20240119	21.46	270000	-10.93	20240318	198000	21.46	20240119	270000	-10.93	20240318	198000	21.46	20240119	0.10	N	012330	5000	4909 억	38027455	N	N	4734	N	N
126	20241107	120249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-500	5	-0.21	26673309000	111924	87.40	239000	242500	235000	315000	170000	242500	238316.18	40.89	0	13941	250166	246332	243666	239832	237166	245000	238500	4910	72500	5000	189150	500	1	92995094	225048	6.66	0.55	12	0.12	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.10	N	012330	5000	4909 억	38027455	N	N	4734	N	N
127	20241107	110248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240000	-2500	5	-1.03	20795848500	87533	68.36	239000	240500	235000	315000	170000	242500	237577.13	40.89	0	9800	250166	246332	243666	239832	237166	245000	238500	4910	72500	5000	189150	500	1	92995094	223188	6.60	0.54	12	0.09	36340.00	441136.00	270000	20240318	-11.11	198000	20240119	21.21	270000	-11.11	20240318	198000	21.21	20240119	270000	-11.11	20240318	198000	21.21	20240119	0.10	N	012330	5000	4909 억	38027455	N	N	4734	N	N
128	20241107	100248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	-5500	5	-2.27	15098397500	63657	49.71	239000	240000	235000	315000	170000	242500	237183.45	40.89	0	2690	250166	246332	243666	239832	237166	245000	238500	4910	72500	5000	189150	500	1	92995094	220398	6.52	0.54	12	0.07	36340.00	441136.00	270000	20240318	-12.22	198000	20240119	19.70	270000	-12.22	20240318	198000	19.70	20240119	270000	-12.22	20240318	198000	19.70	20240119	0.10	N	012330	5000	4909 억	38027455	N	N	4734	N	N
129	20241107	090248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-5000	5	-2.06	3038317000	12746	9.95	239000	240000	237000	315000	170000	242500	238373.51	40.89	0	-2519	250166	246332	243666	239832	237166	245000	238500	4910	72500	5000	189150	500	1	92995094	220863	6.54	0.54	12	0.01	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.10	N	012330	5000	4909 억	38027455	N	N	4734	N	N
130	20241106	160249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-3000	5	-1.22	31026632000	127400	78.91	246000	247500	241000	319000	172000	245500	243538.02	40.86	0	19488	251500	248500	245000	242000	238500	246750	240250	4910	73500	5000	191490	500	1	92995094	225513	6.67	0.55	12	0.14	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.10	N	012330	5000	4909 억	38000838	N	N	4734	N	N
131	20241106	150255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-3000	5	-1.22	23629447500	96855	59.99	246000	247500	242000	319000	172000	245500	243967.24	40.86	0	9350	251500	248500	245000	242000	238500	246750	240250	4910	73500	5000	191490	500	1	92995094	225513	6.67	0.55	12	0.10	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.10	N	012330	5000	4909 억	38000838	N	N	1199	N	N
132	20241106	140255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-2000	5	-0.81	19497545000	79842	49.45	246000	247500	242000	319000	172000	245500	244201.61	40.86	0	4324	251500	248500	245000	242000	238500	246750	240250	4910	73500	5000	191490	500	1	92995094	226443	6.70	0.55	12	0.09	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.10	N	012330	5000	4909 억	38000838	N	N	1199	N	N
133	20241106	130254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	-2500	5	-1.02	15941602500	65263	40.42	246000	247500	242000	319000	172000	245500	244267.08	40.86	0	1526	251500	248500	245000	242000	238500	246750	240250	4910	73500	5000	191490	500	1	92995094	225978	6.69	0.55	12	0.07	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.10	N	012330	5000	4909 억	38000838	N	N	1199	N	N
134	20241106	120247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	0	3	0.00	11256734000	46041	28.52	246000	247500	242500	319000	172000	245500	244493.69	40.86	0	-872	251500	248500	245000	242000	238500	246750	240250	4910	73500	5000	191490	500	1	92995094	228303	6.76	0.56	12	0.05	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.10	N	012330	5000	4909 억	38000838	N	N	1199	N	N
135	20241106	110251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	-500	5	-0.20	8993526500	36806	22.80	246000	247500	242500	319000	172000	245500	244349.47	40.86	0	-3126	251500	248500	245000	242000	238500	246750	240250	4910	73500	5000	191490	500	1	92995094	227838	6.74	0.56	12	0.04	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.10	N	012330	5000	4909 억	38000838	N	N	1199	N	N
136	20241106	100250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-1500	5	-0.61	6842250000	28026	17.36	246000	247500	242500	319000	172000	245500	244139.37	40.86	0	-4945	251500	248500	245000	242000	238500	246750	240250	4910	73500	5000	191490	500	1	92995094	226908	6.71	0.55	12	0.03	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.10	N	012330	5000	4909 억	38000838	N	N	1199	N	N
137	20241106	090249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	0	3	0.00	808563000	3289	2.04	246000	247500	244500	319000	172000	245500	245838.55	40.86	0	-1374	251500	248500	245000	242000	238500	246750	240250	4910	73500	5000	191490	500	1	92995094	228303	6.76	0.56	12	0.00	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.10	N	012330	5000	4909 억	38000838	N	N	1199	N	N
138	20241105	160244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-3000	5	-1.21	39502546000	161322	114.48	246500	248000	241500	323000	174000	248500	244866.79	40.84	0	23372	252166	250332	246666	244832	241166	251250	245750	4910	74500	5000	193830	500	1	92995094	228303	6.76	0.56	12	0.17	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.10	N	012330	5000	4909 억	37976181	N	N	1199	N	N
139	20241105	150250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-4500	5	-1.81	33131058000	135319	96.03	246500	248000	241500	323000	174000	248500	244836.70	40.84	0	20433	252166	250332	246666	244832	241166	251250	245750	4910	74500	5000	193830	500	1	92995094	226908	6.71	0.55	12	0.15	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.10	N	012330	5000	4909 억	37976181	N	N	13242	N	N
140	20241105	140246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-2500	5	-1.01	25288882500	103334	73.33	246500	248000	241500	323000	174000	248500	244729.54	40.84	0	14523	252166	250332	246666	244832	241166	251250	245750	4910	74500	5000	193830	500	1	92995094	228768	6.77	0.56	12	0.11	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.10	N	012330	5000	4909 억	37976181	N	N	13242	N	N
141	20241105	130246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-2000	5	-0.80	22266750500	91084	64.64	246500	248000	241500	323000	174000	248500	244463.91	40.84	0	14256	252166	250332	246666	244832	241166	251250	245750	4910	74500	5000	193830	500	1	92995094	229233	6.78	0.56	12	0.10	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.10	N	012330	5000	4909 억	37976181	N	N	13242	N	N
142	20241105	120247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-2500	5	-1.01	18618368000	76311	54.15	246500	246500	241500	323000	174000	248500	243980.13	40.84	0	9188	252166	250332	246666	244832	241166	251250	245750	4910	74500	5000	193830	500	1	92995094	228768	6.77	0.56	12	0.08	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.10	N	012330	5000	4909 억	37976181	N	N	13242	N	N
143	20241105	110242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-3000	5	-1.21	16519324500	67765	48.09	246500	246500	241500	323000	174000	248500	243773.70	40.84	0	6780	252166	250332	246666	244832	241166	251250	245750	4910	74500	5000	193830	500	1	92995094	228303	6.76	0.56	12	0.07	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.10	N	012330	5000	4909 억	37976181	N	N	13242	N	N
144	20241105	100245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-6000	5	-2.41	9523927500	39057	27.72	246500	246500	242000	323000	174000	248500	243846.88	40.84	0	129	252166	250332	246666	244832	241166	251250	245750	4910	74500	5000	193830	500	1	92995094	225513	6.67	0.55	12	0.04	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.10	N	012330	5000	4909 억	37976181	N	N	13242	N	N
145	20241105	090243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-4500	5	-1.81	1592785500	6498	4.61	246500	246500	243000	323000	174000	248500	245119.34	40.84	0	-2247	252166	250332	246666	244832	241166	251250	245750	4910	74500	5000	193830	500	1	92995094	226908	6.71	0.55	12	0.01	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.10	N	012330	5000	4909 억	37976181	N	N	13242	N	N
146	20241104	160244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	0	3	0.00	34620053000	140555	85.70	248500	248500	243000	323000	174000	248500	246308.73	40.82	0	2925	256166	252332	248666	244832	241166	252250	244750	4910	74500	5000	193830	500	1	92995094	231093	6.84	0.56	12	0.15	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.10	N	012330	5000	4909 억	37958949	N	N	13242	N	N
147	20241104	150248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-1500	5	-0.60	31612744000	128440	78.31	248500	248500	243000	323000	174000	248500	246128.48	40.82	0	1251	256166	252332	248666	244832	241166	252250	244750	4910	74500	5000	193830	500	1	92995094	229698	6.80	0.56	12	0.14	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.10	N	012330	5000	4909 억	37958949	N	N	1940	N	N
148	20241104	140243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-1500	5	-0.60	25715811500	104565	63.75	248500	248500	243000	323000	174000	248500	245931.32	40.82	0	1299	256166	252332	248666	244832	241166	252250	244750	4910	74500	5000	193830	500	1	92995094	229698	6.80	0.56	12	0.11	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.10	N	012330	5000	4909 억	37958949	N	N	1940	N	N
149	20241104	130217	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-2000	5	-0.80	20247131500	82416	50.25	248500	248500	243000	323000	174000	248500	245669.88	40.82	0	673	256166	252332	248666	244832	241166	252250	244750	4910	74500	5000	193830	500	1	92995094	229233	6.78	0.56	12	0.09	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.10	N	012330	5000	4909 억	37958949	N	N	1940	N	N
150	20241104	120240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-2000	5	-0.80	15985561000	65145	39.72	248500	248500	243000	323000	174000	248500	245384.26	40.82	0	-920	256166	252332	248666	244832	241166	252250	244750	4910	74500	5000	193830	500	1	92995094	229233	6.78	0.56	12	0.07	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.10	N	012330	5000	4909 억	37958949	N	N	1940	N	N
151	20241104	110240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	-4000	5	-1.61	11214452500	45735	27.88	248500	248500	243000	323000	174000	248500	245204.97	40.82	0	-2626	256166	252332	248666	244832	241166	252250	244750	4910	74500	5000	193830	500	1	92995094	227373	6.73	0.55	12	0.05	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.10	N	012330	5000	4909 억	37958949	N	N	1940	N	N
152	20241104	100238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	-3500	5	-1.41	5895909500	24021	14.65	248500	248500	243000	323000	174000	248500	245448.00	40.82	0	-5173	256166	252332	248666	244832	241166	252250	244750	4910	74500	5000	193830	500	1	92995094	227838	6.74	0.56	12	0.03	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.10	N	012330	5000	4909 억	37958949	N	N	1940	N	N
153	20241104	090238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-1500	5	-0.60	529135000	2136	1.30	248500	248500	246500	323000	174000	248500	247722.01	40.82	0	-1483	256166	252332	248666	244832	241166	252250	244750	4910	74500	5000	193830	500	1	92995094	229698	6.80	0.56	12	0.00	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.10	N	012330	5000	4909 억	37958949	N	N	1940	N	N
154	20241101	160233	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	-1000	5	-0.40	40702210000	163010	70.56	248500	252500	245000	324000	175000	249500	249691.90	40.75	0	37485	254500	252000	247000	244500	239500	253250	245750	4910	74500	5000	194610	500	1	92995094	231093	6.84	0.56	12	0.18	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.10	N	012330	5000	4909 억	37897704	N	N	1940	N	N
155	20241101	150239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	-1500	5	-0.60	37595942000	150507	65.15	248500	252500	245000	324000	175000	249500	249795.31	40.75	0	36275	254500	252000	247000	244500	239500	253250	245750	4910	74500	5000	194610	500	1	92995094	230628	6.82	0.56	12	0.16	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.10	N	012330	5000	4909 억	37897704	N	N	275	N	N
156	20241101	140233	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	1000	2	0.40	31747772000	127039	54.99	248500	252500	245000	324000	175000	249500	249905.71	40.75	0	31273	254500	252000	247000	244500	239500	253250	245750	4910	74500	5000	194610	500	1	92995094	232953	6.89	0.57	12	0.14	36340.00	441136.00	270000	20240318	-7.22	198000	20240119	26.52	270000	-7.22	20240318	198000	26.52	20240119	270000	-7.22	20240318	198000	26.52	20240119	0.10	N	012330	5000	4909 억	37897704	N	N	275	N	N
157	20241101	130254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251500	2000	2	0.80	25421704000	101863	44.09	248500	252500	245000	324000	175000	249500	249567.60	40.75	0	24760	254500	252000	247000	244500	239500	253250	245750	4910	74500	5000	194610	500	1	92995094	233883	6.92	0.57	12	0.11	36340.00	441136.00	270000	20240318	-6.85	198000	20240119	27.02	270000	-6.85	20240318	198000	27.02	20240119	270000	-6.85	20240318	198000	27.02	20240119	0.10	N	012330	5000	4909 억	37897704	N	N	275	N	N
158	20241101	120255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	1000	2	0.40	19635189500	78823	34.12	248500	252000	245000	324000	175000	249500	249104.82	40.75	0	18101	254500	252000	247000	244500	239500	253250	245750	4910	74500	5000	194610	500	1	92995094	232953	6.89	0.57	12	0.08	36340.00	441136.00	270000	20240318	-7.22	198000	20240119	26.52	270000	-7.22	20240318	198000	26.52	20240119	270000	-7.22	20240318	198000	26.52	20240119	0.10	N	012330	5000	4909 억	37897704	N	N	275	N	N
159	20241101	110253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	0	3	0.00	14937778000	60083	26.01	248500	251000	245000	324000	175000	249500	248619.04	40.75	0	12422	254500	252000	247000	244500	239500	253250	245750	4910	74500	5000	194610	500	1	92995094	232023	6.87	0.57	12	0.06	36340.00	441136.00	270000	20240318	-7.59	198000	20240119	26.01	270000	-7.59	20240318	198000	26.01	20240119	270000	-7.59	20240318	198000	26.01	20240119	0.10	N	012330	5000	4909 억	37897704	N	N	275	N	N
160	20241101	100254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	0	3	0.00	8413058500	33960	14.70	248500	249500	245000	324000	175000	249500	247734.35	40.75	0	6086	254500	252000	247000	244500	239500	253250	245750	4910	74500	5000	194610	500	1	92995094	232023	6.87	0.57	12	0.04	36340.00	441136.00	270000	20240318	-7.59	198000	20240119	26.01	270000	-7.59	20240318	198000	26.01	20240119	270000	-7.59	20240318	198000	26.01	20240119	0.10	N	012330	5000	4909 억	37897704	N	N	275	N	N
161	20241101	090253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	-1500	5	-0.60	2152412000	8710	3.77	248500	248500	245000	324000	175000	249500	247119.63	40.75	0	573	254500	252000	247000	244500	239500	253250	245750	4910	74500	5000	194610	500	1	92995094	230628	6.82	0.56	12	0.01	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.10	N	012330	5000	4909 억	37897704	N	N	275	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History