KissMeData/012450/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160314	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	312500	-12500	5	-3.85	158132812500	490391	141.11	328000	339500	312500	422500	227500	325000	322472.17	43.04	-5880	-67602	341666	333332	323166	314832	304666	337500	319000	2404	97500	5000	214500	500	1	45581161	142441	19.35	4.48	12	1.08	16147.00	69732.00	425000	20241112	-26.47	121965	20231128	156.22	425000	-26.47	20241112	128793	142.64	20240102	425000	-26.47	20241112	118200	164.38	20231129	0.69	N	012450	5000	2404 억	19617920	N	N	582	N	N
3	20241129	150317	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	315000	-10000	5	-3.08	130932733000	403545	116.12	328000	339500	314000	422500	227500	325000	324456.26	43.04	-5880	-50105	341666	333332	323166	314832	304666	337500	319000	2404	97500	5000	214500	500	1	45581161	143581	19.51	4.52	12	0.89	16147.00	69732.00	425000	20241112	-25.88	121965	20231128	158.27	425000	-25.88	20241112	128793	144.58	20240102	425000	-25.88	20241112	118200	166.50	20231129	0.69	N	012450	5000	2404 억	19617920	N	N	769	N	N
4	20241129	140315	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	318000	-7000	5	-2.15	104596971000	320109	92.11	328000	339500	317000	422500	227500	325000	326754.56	43.04	-5880	-39211	341666	333332	323166	314832	304666	337500	319000	2404	97500	5000	214500	500	1	45581161	144948	19.69	4.56	12	0.70	16147.00	69732.00	425000	20241112	-25.18	121965	20231128	160.73	425000	-25.18	20241112	128793	146.91	20240102	425000	-25.18	20241112	118200	169.04	20231129	0.69	N	012450	5000	2404 억	19617920	N	N	769	N	N
5	20241129	130317	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	320000	-5000	5	-1.54	94168549500	287412	82.71	328000	339500	317000	422500	227500	325000	327643.61	43.04	-5880	-29488	341666	333332	323166	314832	304666	337500	319000	2404	97500	5000	214500	500	1	45581161	145860	19.82	4.59	12	0.63	16147.00	69732.00	425000	20241112	-24.71	121965	20231128	162.37	425000	-24.71	20241112	128793	148.46	20240102	425000	-24.71	20241112	118200	170.73	20231129	0.69	N	012450	5000	2404 억	19617920	N	N	769	N	N
6	20241129	120318	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	318500	-6500	5	-2.00	86634301500	263749	75.90	328000	339500	317000	422500	227500	325000	328473.31	43.04	-5880	-23947	341666	333332	323166	314832	304666	337500	319000	2404	97500	5000	214500	500	1	45581161	145176	19.73	4.57	12	0.58	16147.00	69732.00	425000	20241112	-25.06	121965	20231128	161.14	425000	-25.06	20241112	128793	147.30	20240102	425000	-25.06	20241112	118200	169.46	20231129	0.69	N	012450	5000	2404 억	19617920	N	N	769	N	N
7	20241129	110317	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	320500	-4500	5	-1.38	78176552000	237257	68.27	328000	339500	318500	422500	227500	325000	329502.68	43.04	-5880	-16391	341666	333332	323166	314832	304666	337500	319000	2404	97500	5000	214500	500	1	45581161	146088	19.85	4.60	12	0.52	16147.00	69732.00	425000	20241112	-24.59	121965	20231128	162.78	425000	-24.59	20241112	128793	148.85	20240102	425000	-24.59	20241112	118200	171.15	20231129	0.69	N	012450	5000	2404 억	19617920	N	N	769	N	N
8	20241129	100317	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	325000	0	3	0.00	60786996500	183137	52.70	328000	339500	324000	422500	227500	325000	331923.12	43.04	-5880	-15387	341666	333332	323166	314832	304666	337500	319000	2404	97500	5000	214500	500	1	45581161	148139	20.13	4.66	12	0.40	16147.00	69732.00	425000	20241112	-23.53	121965	20231128	166.47	425000	-23.53	20241112	128793	152.34	20240102	425000	-23.53	20241112	118200	174.96	20231129	0.69	N	012450	5000	2404 억	19617920	N	N	769	N	N
9	20241129	090317	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	332500	7500	2	2.31	10642647500	32027	9.22	328000	336500	327000	422500	227500	325000	332315.83	43.04	-5880	10171	341666	333332	323166	314832	304666	337500	319000	2404	97500	5000	214500	500	1	45581161	151557	20.59	4.77	12	0.07	16147.00	69732.00	425000	20241112	-21.76	121965	20231128	172.62	425000	-21.76	20241112	128793	158.17	20240102	425000	-21.76	20241112	118200	181.30	20231129	0.69	N	012450	5000	2404 억	19617920	N	N	769	N	N
10	20241128	160314	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	325000	2500	2	0.78	111921631000	344581	93.40	322500	331500	313000	419000	226000	322500	324806.06	43.09	0	-42039	333833	328166	323333	317666	312833	331000	320500	2404	96500	5000	212850	500	1	45581161	148139	20.13	4.66	12	0.76	16147.00	69732.00	425000	20241112	-23.53	121965	20231128	166.47	425000	-23.53	20241112	128793	152.34	20240102	425000	-23.53	20241112	117900	175.66	20231128	0.70	N	012450	5000	2404 억	19638731	N	N	769	N	N
11	20241128	150320	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	326000	3500	2	1.09	100925718000	310785	84.24	322500	331500	313000	419000	226000	322500	324746.14	43.09	0	-41447	333833	328166	323333	317666	312833	331000	320500	2404	96500	5000	212850	500	1	45581161	148595	20.19	4.68	12	0.68	16147.00	69732.00	425000	20241112	-23.29	121965	20231128	167.29	425000	-23.29	20241112	128793	153.12	20240102	425000	-23.29	20241112	117900	176.51	20231128	0.70	N	012450	5000	2404 억	19638731	N	N	39	N	N
12	20241128	140321	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	326500	4000	2	1.24	90656936000	279334	75.72	322500	331500	313000	419000	226000	322500	324548.40	43.09	0	-31258	333833	328166	323333	317666	312833	331000	320500	2404	96500	5000	212850	500	1	45581161	148822	20.22	4.68	12	0.61	16147.00	69732.00	425000	20241112	-23.18	121965	20231128	167.70	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	117900	176.93	20231128	0.70	N	012450	5000	2404 억	19638731	N	N	39	N	N
13	20241128	130317	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	326500	4000	2	1.24	82414960000	254110	68.88	322500	331500	313000	419000	226000	322500	324329.53	43.09	0	-27491	333833	328166	323333	317666	312833	331000	320500	2404	96500	5000	212850	500	1	45581161	148822	20.22	4.68	12	0.56	16147.00	69732.00	425000	20241112	-23.18	121965	20231128	167.70	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	117900	176.93	20231128	0.70	N	012450	5000	2404 억	19638731	N	N	39	N	N
14	20241128	120319	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	327500	5000	2	1.55	73636709500	227223	61.59	322500	331500	313000	419000	226000	322500	324074.01	43.09	0	-19069	333833	328166	323333	317666	312833	331000	320500	2404	96500	5000	212850	500	1	45581161	149278	20.28	4.70	12	0.50	16147.00	69732.00	425000	20241112	-22.94	121965	20231128	168.52	425000	-22.94	20241112	128793	154.28	20240102	425000	-22.94	20241112	117900	177.78	20231128	0.70	N	012450	5000	2404 억	19638731	N	N	39	N	N
15	20241128	110323	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	327500	5000	2	1.55	64282736500	198649	53.85	322500	331500	313000	419000	226000	322500	323600.86	43.09	0	-10823	333833	328166	323333	317666	312833	331000	320500	2404	96500	5000	212850	500	1	45581161	149278	20.28	4.70	12	0.44	16147.00	69732.00	425000	20241112	-22.94	121965	20231128	168.52	425000	-22.94	20241112	128793	154.28	20240102	425000	-22.94	20241112	117900	177.78	20231128	0.70	N	012450	5000	2404 억	19638731	N	N	39	N	N
16	20241128	100319	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	325500	3000	2	0.93	37451906000	116896	31.69	322500	326000	313000	419000	226000	322500	320382.42	43.09	0	-10717	333833	328166	323333	317666	312833	331000	320500	2404	96500	5000	212850	500	1	45581161	148367	20.16	4.67	12	0.26	16147.00	69732.00	425000	20241112	-23.41	121965	20231128	166.88	425000	-23.41	20241112	128793	152.73	20240102	425000	-23.41	20241112	117900	176.08	20231128	0.70	N	012450	5000	2404 억	19638731	N	N	39	N	N
17	20241128	090317	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	317000	-5500	5	-1.71	6481911500	20329	5.51	322500	323500	313000	419000	226000	322500	318809.09	43.09	0	-6581	333833	328166	323333	317666	312833	331000	320500	2404	96500	5000	212850	500	1	45581161	144492	19.63	4.55	12	0.04	16147.00	69732.00	425000	20241112	-25.41	121965	20231128	159.91	425000	-25.41	20241112	128793	146.13	20240102	425000	-25.41	20241112	117900	168.87	20231128	0.70	N	012450	5000	2404 억	19638731	N	N	39	N	N
18	20241127	160311	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	322500	3000	2	0.94	117171301500	361615	39.08	319000	329000	318500	415000	224000	319500	324042.74	42.98	0	26935	368166	343832	331166	306832	294166	337500	300500	2404	95500	5000	210870	500	1	45581161	146999	19.97	4.62	12	0.79	16147.00	69732.00	425000	20241112	-24.12	121965	20231128	164.42	425000	-24.12	20241112	128793	150.40	20240102	425000	-24.12	20241112	117900	173.54	20231128	0.66	N	012450	5000	2404 억	19589455	N	N	39	N	N
19	20241127	150316	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	323000	3500	2	1.10	107132427000	330490	35.71	319000	329000	318500	415000	224000	319500	324182.14	42.98	0	18641	368166	343832	331166	306832	294166	337500	300500	2404	95500	5000	210870	500	1	45581161	147227	20.00	4.63	12	0.73	16147.00	69732.00	425000	20241112	-24.00	121965	20231128	164.83	425000	-24.00	20241112	128793	150.79	20240102	425000	-24.00	20241112	117900	173.96	20231128	0.66	N	012450	5000	2404 억	19589455	N	N	1064	N	N
20	20241127	140316	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	324500	5000	2	1.56	96248094000	296796	32.07	319000	329000	318500	415000	224000	319500	324313.01	42.98	0	16644	368166	343832	331166	306832	294166	337500	300500	2404	95500	5000	210870	500	1	45581161	147911	20.10	4.65	12	0.65	16147.00	69732.00	425000	20241112	-23.65	121965	20231128	166.06	425000	-23.65	20241112	128793	151.95	20240102	425000	-23.65	20241112	117900	175.23	20231128	0.66	N	012450	5000	2404 억	19589455	N	N	1064	N	N
21	20241127	130312	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	325500	6000	2	1.88	87390835000	269528	29.13	319000	329000	318500	415000	224000	319500	324261.20	42.98	0	13543	368166	343832	331166	306832	294166	337500	300500	2404	95500	5000	210870	500	1	45581161	148367	20.16	4.67	12	0.59	16147.00	69732.00	425000	20241112	-23.41	121965	20231128	166.88	425000	-23.41	20241112	128793	152.73	20240102	425000	-23.41	20241112	117900	176.08	20231128	0.66	N	012450	5000	2404 억	19589455	N	N	1064	N	N
22	20241127	120317	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	327000	7500	2	2.35	78659192500	242767	26.23	319000	329000	318500	415000	224000	319500	324037.11	42.98	0	11973	368166	343832	331166	306832	294166	337500	300500	2404	95500	5000	210870	500	1	45581161	149050	20.25	4.69	12	0.53	16147.00	69732.00	425000	20241112	-23.06	121965	20231128	168.11	425000	-23.06	20241112	128793	153.90	20240102	425000	-23.06	20241112	117900	177.35	20231128	0.66	N	012450	5000	2404 억	19589455	N	N	1064	N	N
23	20241127	110316	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	325500	6000	2	1.88	69667282000	215186	23.25	319000	329000	318500	415000	224000	319500	323781.52	42.98	0	11516	368166	343832	331166	306832	294166	337500	300500	2404	95500	5000	210870	500	1	45581161	148367	20.16	4.67	12	0.47	16147.00	69732.00	425000	20241112	-23.41	121965	20231128	166.88	425000	-23.41	20241112	128793	152.73	20240102	425000	-23.41	20241112	117900	176.08	20231128	0.66	N	012450	5000	2404 억	19589455	N	N	1064	N	N
24	20241127	100315	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	324500	5000	2	1.56	58014945500	179262	19.37	319000	329000	318500	415000	224000	319500	323664.53	42.98	0	6092	368166	343832	331166	306832	294166	337500	300500	2404	95500	5000	210870	500	1	45581161	147911	20.10	4.65	12	0.39	16147.00	69732.00	425000	20241112	-23.65	121965	20231128	166.06	425000	-23.65	20241112	128793	151.95	20240102	425000	-23.65	20241112	117900	175.23	20231128	0.66	N	012450	5000	2404 억	19589455	N	N	1064	N	N
25	20241127	090315	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	324000	4500	2	1.41	16139930500	50045	5.41	319000	327000	319000	415000	224000	319500	322594.55	42.98	0	1324	368166	343832	331166	306832	294166	337500	300500	2404	95500	5000	210870	500	1	45581161	147683	20.07	4.65	12	0.11	16147.00	69732.00	425000	20241112	-23.76	121965	20231128	165.65	425000	-23.76	20241112	128793	151.57	20240102	425000	-23.76	20241112	117900	174.81	20231128	0.66	N	012450	5000	2404 억	19589455	N	N	1064	N	N
26	20241126	160315	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	319500	-39500	5	-11.00	299379989500	914806	114.42	355500	355500	318500	466500	251500	359000	327233.64	43.02	0	-69109	390666	374832	362166	346332	333666	368500	340000	2404	107500	5000	236940	500	1	45581161	145632	19.79	4.58	12	2.01	16147.00	69732.00	425000	20241112	-24.82	120724	20231117	164.65	425000	-24.82	20241112	128793	148.07	20240102	425000	-24.82	20241112	117900	170.99	20231128	0.70	N	012450	5000	2404 억	19606995	N	N	1064	N	N
27	20241126	150313	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	322000	-37000	5	-10.31	270740314500	825290	103.23	355500	355500	318500	466500	251500	359000	328007.29	43.02	0	-78457	390666	374832	362166	346332	333666	368500	340000	2404	107500	5000	236940	500	1	45581161	146771	19.94	4.62	12	1.81	16147.00	69732.00	425000	20241112	-24.24	120724	20231117	166.72	425000	-24.24	20241112	128793	150.01	20240102	425000	-24.24	20241112	117900	173.11	20231128	0.70	N	012450	5000	2404 억	19606995	N	N	925	N	N
28	20241126	140313	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	324000	-35000	5	-9.75	244290410000	743296	92.97	355500	355500	318500	466500	251500	359000	328606.63	43.02	0	-61886	390666	374832	362166	346332	333666	368500	340000	2404	107500	5000	236940	500	1	45581161	147683	20.07	4.65	12	1.63	16147.00	69732.00	425000	20241112	-23.76	120724	20231117	168.38	425000	-23.76	20241112	128793	151.57	20240102	425000	-23.76	20241112	117900	174.81	20231128	0.70	N	012450	5000	2404 억	19606995	N	N	925	N	N
29	20241126	130313	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	325500	-33500	5	-9.33	218939341000	664645	83.13	355500	355500	318500	466500	251500	359000	329351.56	43.02	0	-44251	390666	374832	362166	346332	333666	368500	340000	2404	107500	5000	236940	500	1	45581161	148367	20.16	4.67	12	1.46	16147.00	69732.00	425000	20241112	-23.41	120724	20231117	169.62	425000	-23.41	20241112	128793	152.73	20240102	425000	-23.41	20241112	117900	176.08	20231128	0.70	N	012450	5000	2404 억	19606995	N	N	925	N	N
30	20241126	120315	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	325500	-33500	5	-9.33	200023281000	606702	75.89	355500	355500	318500	466500	251500	359000	329628.31	43.02	0	-38376	390666	374832	362166	346332	333666	368500	340000	2404	107500	5000	236940	500	1	45581161	148367	20.16	4.67	12	1.33	16147.00	69732.00	425000	20241112	-23.41	120724	20231117	169.62	425000	-23.41	20241112	128793	152.73	20240102	425000	-23.41	20241112	117900	176.08	20231128	0.70	N	012450	5000	2404 억	19606995	N	N	925	N	N
31	20241126	110318	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	325000	-34000	5	-9.47	163210845500	492270	61.57	355500	355500	322000	466500	251500	359000	331476.74	43.02	0	-18910	390666	374832	362166	346332	333666	368500	340000	2404	107500	5000	236940	500	1	45581161	148139	20.13	4.66	12	1.08	16147.00	69732.00	425000	20241112	-23.53	120724	20231117	169.21	425000	-23.53	20241112	128793	152.34	20240102	425000	-23.53	20241112	117900	175.66	20231128	0.70	N	012450	5000	2404 억	19606995	N	N	925	N	N
32	20241126	100316	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	325500	-33500	5	-9.33	128362778000	384898	48.14	355500	355500	322500	466500	251500	359000	333414.14	43.02	0	-2226	390666	374832	362166	346332	333666	368500	340000	2404	107500	5000	236940	500	1	45581161	148367	20.16	4.67	12	0.84	16147.00	69732.00	425000	20241112	-23.41	120724	20231117	169.62	425000	-23.41	20241112	128793	152.73	20240102	425000	-23.41	20241112	117900	176.08	20231128	0.70	N	012450	5000	2404 억	19606995	N	N	925	N	N
33	20241126	090314	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	343500	-15500	5	-4.32	14417705500	41369	5.17	355500	355500	341000	466500	251500	359000	348184.25	43.02	0	1461	390666	374832	362166	346332	333666	368500	340000	2404	107500	5000	236940	500	1	45581161	156571	21.27	4.93	12	0.09	16147.00	69732.00	425000	20241112	-19.18	120724	20231117	184.53	425000	-19.18	20241112	128793	166.71	20240102	425000	-19.18	20241112	117900	191.35	20231128	0.70	N	012450	5000	2404 억	19606995	N	N	925	N	N
34	20241125	160309	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	359000	-20500	5	-5.40	282289199500	782466	164.50	377000	378000	349500	493000	266000	379500	360769.77	43.22	0	-161824	393166	386332	373166	366332	353166	389750	369750	2404	113500	5000	250470	500	1	45581161	163636	22.23	5.15	12	1.72	16147.00	69732.00	425000	20241112	-15.53	120724	20231117	197.37	425000	-15.53	20241112	128793	178.74	20240102	425000	-15.53	20241112	117900	204.50	20231128	0.68	N	012450	5000	2404 억	19700823	N	N	925	N	N
35	20241125	150313	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	361500	-18000	5	-4.74	194367745500	537996	113.10	377000	378000	349500	493000	266000	379500	361278.65	43.22	0	-122303	393166	386332	373166	366332	353166	389750	369750	2404	113500	5000	250470	500	1	45581161	164776	22.39	5.18	12	1.18	16147.00	69732.00	425000	20241112	-14.94	120724	20231117	199.44	425000	-14.94	20241112	128793	180.68	20240102	425000	-14.94	20241112	117900	206.62	20231128	0.68	N	012450	5000	2404 억	19700823	N	N	490	N	N
36	20241125	140313	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	353000	-26500	5	-6.98	151124160500	416705	87.60	377000	378000	349500	493000	266000	379500	362661.79	43.22	0	-101948	393166	386332	373166	366332	353166	389750	369750	2404	113500	5000	250470	500	1	45581161	160901	21.86	5.06	12	0.91	16147.00	69732.00	425000	20241112	-16.94	120724	20231117	192.40	425000	-16.94	20241112	128793	174.08	20240102	425000	-16.94	20241112	117900	199.41	20231128	0.68	N	012450	5000	2404 억	19700823	N	N	490	N	N
37	20241125	130311	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	358500	-21000	5	-5.53	96582938000	262193	55.12	377000	378000	358000	493000	266000	379500	368362.84	43.22	0	-63305	393166	386332	373166	366332	353166	389750	369750	2404	113500	5000	250470	500	1	45581161	163408	22.20	5.14	12	0.58	16147.00	69732.00	425000	20241112	-15.65	120724	20231117	196.96	425000	-15.65	20241112	128793	178.35	20240102	425000	-15.65	20241112	117900	204.07	20231128	0.68	N	012450	5000	2404 억	19700823	N	N	490	N	N
38	20241125	120313	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	365500	-14000	5	-3.69	74537420500	201371	42.33	377000	378000	365000	493000	266000	379500	370146.47	43.22	0	-43135	393166	386332	373166	366332	353166	389750	369750	2404	113500	5000	250470	500	1	45581161	166599	22.64	5.24	12	0.44	16147.00	69732.00	425000	20241112	-14.00	120724	20231117	202.76	425000	-14.00	20241112	128793	183.79	20240102	425000	-14.00	20241112	117900	210.01	20231128	0.68	N	012450	5000	2404 억	19700823	N	N	490	N	N
39	20241125	110312	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	368000	-11500	5	-3.03	57216750500	154149	32.41	377000	378000	367500	493000	266000	379500	371174.43	43.22	0	-29780	393166	386332	373166	366332	353166	389750	369750	2404	113500	5000	250470	500	1	45581161	167739	22.79	5.28	12	0.34	16147.00	69732.00	425000	20241112	-13.41	120724	20231117	204.83	425000	-13.41	20241112	128793	185.73	20240102	425000	-13.41	20241112	117900	212.13	20231128	0.68	N	012450	5000	2404 억	19700823	N	N	490	N	N
40	20241125	100308	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	371500	-8000	5	-2.11	40479596500	108945	22.90	377000	378000	367500	493000	266000	379500	371554.82	43.22	0	-14733	393166	386332	373166	366332	353166	389750	369750	2404	113500	5000	250470	500	1	45581161	169334	23.01	5.33	12	0.24	16147.00	69732.00	425000	20241112	-12.59	120724	20231117	207.73	425000	-12.59	20241112	128793	188.45	20240102	425000	-12.59	20241112	117900	215.10	20231128	0.68	N	012450	5000	2404 억	19700823	N	N	490	N	N
41	20241125	090307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	376000	-3500	5	-0.92	5932819000	15789	3.32	377000	377500	374000	493000	266000	379500	375739.81	43.22	0	-2100	393166	386332	373166	366332	353166	389750	369750	2404	113500	5000	250470	500	1	45581161	171385	23.29	5.39	12	0.03	16147.00	69732.00	425000	20241112	-11.53	120724	20231117	211.45	425000	-11.53	20241112	128793	191.94	20240102	425000	-11.53	20241112	117900	218.91	20231128	0.68	N	012450	5000	2404 억	19700823	N	N	490	N	N
42	20241122	160259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	379500	23000	2	6.45	176241224000	472065	98.79	361000	380000	360000	463000	250000	356500	373341.40	43.00	-4200	42687	391833	374166	361333	343666	330833	367750	337250	2404	106500	5000	235290	500	1	45581161	172981	23.50	5.44	12	1.04	16147.00	69732.00	425000	20241112	-10.71	120724	20231117	214.35	425000	-10.71	20241112	128793	194.66	20240102	425000	-10.71	20241112	117900	221.88	20231128	0.67	N	012450	5000	2404 억	19601814	N	N	490	N	N
43	20241122	150256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	378500	22000	2	6.17	155651255500	417718	87.42	361000	380000	360000	463000	250000	356500	372630.73	43.00	-4200	47776	391833	374166	361333	343666	330833	367750	337250	2404	106500	5000	235290	500	1	45581161	172525	23.44	5.43	12	0.92	16147.00	69732.00	425000	20241112	-10.94	120724	20231117	213.53	425000	-10.94	20241112	128793	193.88	20240102	425000	-10.94	20241112	117900	221.03	20231128	0.67	N	012450	5000	2404 억	19601814	N	N	574	N	N
44	20241122	140301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	371500	15000	2	4.21	137455236500	369266	77.28	361000	380000	360000	463000	250000	356500	372247.82	43.00	-4200	37824	391833	374166	361333	343666	330833	367750	337250	2404	106500	5000	235290	500	1	45581161	169334	23.01	5.33	12	0.81	16147.00	69732.00	425000	20241112	-12.59	120724	20231117	207.73	425000	-12.59	20241112	128793	188.45	20240102	425000	-12.59	20241112	117900	215.10	20231128	0.67	N	012450	5000	2404 억	19601814	N	N	574	N	N
45	20241122	130259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	372000	15500	2	4.35	123783718500	332543	69.59	361000	380000	360000	463000	250000	356500	372243.43	43.00	-4200	44282	391833	374166	361333	343666	330833	367750	337250	2404	106500	5000	235290	500	1	45581161	169562	23.04	5.33	12	0.73	16147.00	69732.00	425000	20241112	-12.47	120724	20231117	208.14	425000	-12.47	20241112	128793	188.84	20240102	425000	-12.47	20241112	117900	215.52	20231128	0.67	N	012450	5000	2404 억	19601814	N	N	574	N	N
46	20241122	120300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	375000	18500	2	5.19	108148276000	291002	60.90	361000	380000	360000	463000	250000	356500	371651.68	43.00	-4200	48062	391833	374166	361333	343666	330833	367750	337250	2404	106500	5000	235290	500	1	45581161	170929	23.22	5.38	12	0.64	16147.00	69732.00	425000	20241112	-11.76	120724	20231117	210.63	425000	-11.76	20241112	128793	191.16	20240102	425000	-11.76	20241112	117900	218.07	20231128	0.67	N	012450	5000	2404 억	19601814	N	N	574	N	N
47	20241122	110258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	377000	20500	2	5.75	88295134000	238466	49.90	361000	380000	360000	463000	250000	356500	370274.83	43.00	-4200	40231	391833	374166	361333	343666	330833	367750	337250	2404	106500	5000	235290	500	1	45581161	171841	23.35	5.41	12	0.52	16147.00	69732.00	425000	20241112	-11.29	120724	20231117	212.28	425000	-11.29	20241112	128793	192.72	20240102	425000	-11.29	20241112	117900	219.76	20231128	0.67	N	012450	5000	2404 억	19601814	N	N	574	N	N
48	20241122	100303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	373500	17000	2	4.77	59244561000	161297	33.76	361000	374000	360000	463000	250000	356500	367314.82	43.00	-4200	32129	391833	374166	361333	343666	330833	367750	337250	2404	106500	5000	235290	500	1	45581161	170246	23.13	5.36	12	0.35	16147.00	69732.00	425000	20241112	-12.12	120724	20231117	209.38	425000	-12.12	20241112	128793	190.00	20240102	425000	-12.12	20241112	117900	216.79	20231128	0.67	N	012450	5000	2404 억	19601814	N	N	574	N	N
49	20241122	090300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	363500	7000	2	1.96	12612994500	34687	7.26	361000	367000	360000	463000	250000	356500	363665.45	43.00	-4200	10224	391833	374166	361333	343666	330833	367750	337250	2404	106500	5000	235290	500	1	45581161	165688	22.51	5.21	12	0.08	16147.00	69732.00	425000	20241112	-14.47	120724	20231117	201.10	425000	-14.47	20241112	128793	182.24	20240102	425000	-14.47	20241112	117900	208.31	20231128	0.67	N	012450	5000	2404 억	19601814	N	N	574	N	N
50	20241121	160258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	356500	-23500	5	-6.18	168739824500	468830	164.24	373500	379000	348500	494000	266000	380000	359921.46	42.99	0	18411	395333	387666	378833	371166	362333	383250	366750	2404	114000	5000	250800	500	1	45581161	162497	22.08	5.11	12	1.03	16147.00	69732.00	425000	20241112	-16.12	120724	20231117	195.30	425000	-16.12	20241112	128793	176.80	20240102	425000	-16.12	20241112	117900	202.37	20231128	0.65	N	012450	5000	2404 억	19593151	N	N	574	N	N
51	20241121	150303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	357500	-22500	5	-5.92	155644649500	432150	151.39	373500	379000	348500	494000	266000	380000	360160.50	42.99	0	3308	395333	387666	378833	371166	362333	383250	366750	2404	114000	5000	250800	500	1	45581161	162953	22.14	5.13	12	0.95	16147.00	69732.00	425000	20241112	-15.88	120724	20231117	196.13	425000	-15.88	20241112	128793	177.58	20240102	425000	-15.88	20241112	117900	203.22	20231128	0.65	N	012450	5000	2404 억	19593151	N	N	118	N	N
52	20241121	140302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	359000	-21000	5	-5.53	141073854000	391571	137.17	373500	379000	348500	494000	266000	380000	360273.29	42.99	0	1139	395333	387666	378833	371166	362333	383250	366750	2404	114000	5000	250800	500	1	45581161	163636	22.23	5.15	12	0.86	16147.00	69732.00	425000	20241112	-15.53	120724	20231117	197.37	425000	-15.53	20241112	128793	178.74	20240102	425000	-15.53	20241112	117900	204.50	20231128	0.65	N	012450	5000	2404 억	19593151	N	N	118	N	N
53	20241121	130302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	357000	-23000	5	-6.05	130649078000	362452	126.97	373500	379000	348500	494000	266000	380000	360455.47	42.99	0	-1305	395333	387666	378833	371166	362333	383250	366750	2404	114000	5000	250800	500	1	45581161	162725	22.11	5.12	12	0.80	16147.00	69732.00	425000	20241112	-16.00	120724	20231117	195.72	425000	-16.00	20241112	128793	177.19	20240102	425000	-16.00	20241112	117900	202.80	20231128	0.65	N	012450	5000	2404 억	19593151	N	N	118	N	N
54	20241121	120301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	352500	-27500	5	-7.24	118453370500	327948	114.88	373500	379000	348500	494000	266000	380000	361191.86	42.99	0	-3910	395333	387666	378833	371166	362333	383250	366750	2404	114000	5000	250800	500	1	45581161	160674	21.83	5.06	12	0.72	16147.00	69732.00	425000	20241112	-17.06	120724	20231117	191.99	425000	-17.06	20241112	128793	173.70	20240102	425000	-17.06	20241112	117900	198.98	20231128	0.65	N	012450	5000	2404 억	19593151	N	N	118	N	N
55	20241121	110301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	360500	-19500	5	-5.13	102035343000	281740	98.70	373500	379000	348500	494000	266000	380000	362157.25	42.99	0	3212	395333	387666	378833	371166	362333	383250	366750	2404	114000	5000	250800	500	1	45581161	164320	22.33	5.17	12	0.62	16147.00	69732.00	425000	20241112	-15.18	120724	20231117	198.62	425000	-15.18	20241112	128793	179.91	20240102	425000	-15.18	20241112	117900	205.77	20231128	0.65	N	012450	5000	2404 억	19593151	N	N	118	N	N
56	20241121	100302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	365000	-15000	5	-3.95	47762513000	129298	45.29	373500	379000	364500	494000	266000	380000	369393.37	42.99	0	-11402	395333	387666	378833	371166	362333	383250	366750	2404	114000	5000	250800	500	1	45581161	166371	22.60	5.23	12	0.28	16147.00	69732.00	425000	20241112	-14.12	120724	20231117	202.34	425000	-14.12	20241112	128793	183.40	20240102	425000	-14.12	20241112	117900	209.58	20231128	0.65	N	012450	5000	2404 억	19593151	N	N	118	N	N
57	20241121	090301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	377500	-2500	5	-0.66	4480227500	11982	4.20	373500	377500	371500	494000	266000	380000	373879.96	42.99	0	-1502	395333	387666	378833	371166	362333	383250	366750	2404	114000	5000	250800	500	1	45581161	172069	23.38	5.41	12	0.03	16147.00	69732.00	425000	20241112	-11.18	120724	20231117	212.70	425000	-11.18	20241112	128793	193.11	20240102	425000	-11.18	20241112	117900	220.19	20231128	0.65	N	012450	5000	2404 억	19593151	N	N	118	N	N
58	20241120	160300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	380000	-1000	5	-0.26	106308500500	281138	90.34	382000	386500	370000	495000	267000	381000	378126.76	43.07	0	30559	402666	391832	384666	373832	366666	388250	370250	2404	114000	5000	251460	500	1	45581161	173208	23.53	5.45	12	0.62	16147.00	69732.00	425000	20241112	-10.59	120724	20231117	214.77	425000	-10.59	20241112	128793	195.05	20240102	425000	-10.59	20241112	117900	222.31	20231128	0.62	N	012450	5000	2404 억	19632613	N	N	118	N	N
59	20241120	150304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	380000	-1000	5	-0.26	96615474500	255588	82.13	382000	386500	370000	495000	267000	381000	378010.96	43.07	0	19240	402666	391832	384666	373832	366666	388250	370250	2404	114000	5000	251460	500	1	45581161	173208	23.53	5.45	12	0.56	16147.00	69732.00	425000	20241112	-10.59	120724	20231117	214.77	425000	-10.59	20241112	128793	195.05	20240102	425000	-10.59	20241112	117900	222.31	20231128	0.62	N	012450	5000	2404 억	19632613	N	N	345	N	N
60	20241120	140304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	380500	-500	5	-0.13	83988308000	222415	71.47	382000	386500	370000	495000	267000	381000	377617.72	43.07	0	20703	402666	391832	384666	373832	366666	388250	370250	2404	114000	5000	251460	500	1	45581161	173436	23.56	5.46	12	0.49	16147.00	69732.00	425000	20241112	-10.47	120724	20231117	215.18	425000	-10.47	20241112	128793	195.44	20240102	425000	-10.47	20241112	117900	222.73	20231128	0.62	N	012450	5000	2404 억	19632613	N	N	345	N	N
61	20241120	130305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	381500	500	2	0.13	74894493000	198508	63.79	382000	386500	370000	495000	267000	381000	377284.46	43.07	0	19664	402666	391832	384666	373832	366666	388250	370250	2404	114000	5000	251460	500	1	45581161	173892	23.63	5.47	12	0.44	16147.00	69732.00	425000	20241112	-10.24	120724	20231117	216.01	425000	-10.24	20241112	128793	196.21	20240102	425000	-10.24	20241112	117900	223.58	20231128	0.62	N	012450	5000	2404 억	19632613	N	N	345	N	N
62	20241120	120306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	377500	-3500	5	-0.92	62034986500	164650	52.91	382000	386500	370000	495000	267000	381000	376765.30	43.07	0	8236	402666	391832	384666	373832	366666	388250	370250	2404	114000	5000	251460	500	1	45581161	172069	23.38	5.41	12	0.36	16147.00	69732.00	425000	20241112	-11.18	120724	20231117	212.70	425000	-11.18	20241112	128793	193.11	20240102	425000	-11.18	20241112	117900	220.19	20231128	0.62	N	012450	5000	2404 억	19632613	N	N	345	N	N
63	20241120	110304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	374500	-6500	5	-1.71	53130113000	140987	45.31	382000	386500	370000	495000	267000	381000	376840.01	43.07	0	3893	402666	391832	384666	373832	366666	388250	370250	2404	114000	5000	251460	500	1	45581161	170701	23.19	5.37	12	0.31	16147.00	69732.00	425000	20241112	-11.88	120724	20231117	210.21	425000	-11.88	20241112	128793	190.78	20240102	425000	-11.88	20241112	117900	217.64	20231128	0.62	N	012450	5000	2404 억	19632613	N	N	345	N	N
64	20241120	100302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	374000	-7000	5	-1.84	39236008500	103730	33.33	382000	386500	370000	495000	267000	381000	378247.68	43.07	0	121	402666	391832	384666	373832	366666	388250	370250	2404	114000	5000	251460	500	1	45581161	170474	23.16	5.36	12	0.23	16147.00	69732.00	425000	20241112	-12.00	120724	20231117	209.80	425000	-12.00	20241112	128793	190.39	20240102	425000	-12.00	20241112	117900	217.22	20231128	0.62	N	012450	5000	2404 억	19632613	N	N	345	N	N
65	20241120	090302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	383500	2500	2	0.66	5695375000	14945	4.80	382000	384000	378000	495000	267000	381000	381089.82	43.07	0	-2218	402666	391832	384666	373832	366666	388250	370250	2404	114000	5000	251460	500	1	45581161	174804	23.75	5.50	12	0.03	16147.00	69732.00	425000	20241112	-9.76	120724	20231117	217.67	425000	-9.76	20241112	128793	197.76	20240102	425000	-9.76	20241112	117900	225.28	20231128	0.62	N	012450	5000	2404 억	19632613	N	N	345	N	N
66	20241119	160252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	381000	-11500	5	-2.93	118159195000	308351	116.66	392500	395500	377500	510000	275000	392500	383198.20	43.18	0	8199	413166	402832	396666	386332	380166	399750	383250	2404	117500	5000	259050	500	1	45581161	173664	23.60	5.46	12	0.68	16147.00	69732.00	425000	20241112	-10.35	120724	20231117	215.60	425000	-10.35	20241112	128793	195.82	20240102	425000	-10.35	20241112	117900	223.16	20231128	0.61	N	012450	5000	2404 억	19683337	N	N	345	N	N
67	20241119	150254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	381000	-11500	5	-2.93	105430141000	274933	104.02	392500	395500	377500	510000	275000	392500	383474.94	43.18	0	4003	413166	402832	396666	386332	380166	399750	383250	2404	117500	5000	259050	500	1	45581161	173664	23.60	5.46	12	0.60	16147.00	69732.00	425000	20241112	-10.35	120724	20231117	215.60	425000	-10.35	20241112	128793	195.82	20240102	425000	-10.35	20241112	117900	223.16	20231128	0.61	N	012450	5000	2404 억	19683337	N	N	211	N	N
68	20241119	140253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	383500	-9000	5	-2.29	93001353000	242369	91.70	392500	395500	377500	510000	275000	392500	383717.11	43.18	0	2358	413166	402832	396666	386332	380166	399750	383250	2404	117500	5000	259050	500	1	45581161	174804	23.75	5.50	12	0.53	16147.00	69732.00	425000	20241112	-9.76	120724	20231117	217.67	425000	-9.76	20241112	128793	197.76	20240102	425000	-9.76	20241112	117900	225.28	20231128	0.61	N	012450	5000	2404 억	19683337	N	N	211	N	N
69	20241119	130254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	384500	-8000	5	-2.04	82663237000	215480	81.52	392500	395500	377500	510000	275000	392500	383622.68	43.18	0	1684	413166	402832	396666	386332	380166	399750	383250	2404	117500	5000	259050	500	1	45581161	175260	23.81	5.51	12	0.47	16147.00	69732.00	425000	20241112	-9.53	120724	20231117	218.50	425000	-9.53	20241112	128793	198.54	20240102	425000	-9.53	20241112	117900	226.12	20231128	0.61	N	012450	5000	2404 억	19683337	N	N	211	N	N
70	20241119	120251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	382500	-10000	5	-2.55	71823292500	187299	70.86	392500	395500	377500	510000	275000	392500	383467.43	43.18	0	424	413166	402832	396666	386332	380166	399750	383250	2404	117500	5000	259050	500	1	45581161	174348	23.69	5.49	12	0.41	16147.00	69732.00	425000	20241112	-10.00	120724	20231117	216.84	425000	-10.00	20241112	128793	196.99	20240102	425000	-10.00	20241112	117900	224.43	20231128	0.61	N	012450	5000	2404 억	19683337	N	N	211	N	N
71	20241119	110254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	382500	-10000	5	-2.55	64495335500	168115	63.60	392500	395500	377500	510000	275000	392500	383636.88	43.18	0	-2721	413166	402832	396666	386332	380166	399750	383250	2404	117500	5000	259050	500	1	45581161	174348	23.69	5.49	12	0.37	16147.00	69732.00	425000	20241112	-10.00	120724	20231117	216.84	425000	-10.00	20241112	128793	196.99	20240102	425000	-10.00	20241112	117900	224.43	20231128	0.61	N	012450	5000	2404 억	19683337	N	N	211	N	N
72	20241119	100300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	380000	-12500	5	-3.18	47242772500	122791	46.46	392500	395500	379000	510000	275000	392500	384739.75	43.18	0	-9089	413166	402832	396666	386332	380166	399750	383250	2404	117500	5000	259050	500	1	45581161	173208	23.53	5.45	12	0.27	16147.00	69732.00	425000	20241112	-10.59	120724	20231117	214.77	425000	-10.59	20241112	128793	195.05	20240102	425000	-10.59	20241112	117900	222.31	20231128	0.61	N	012450	5000	2404 억	19683337	N	N	211	N	N
73	20241119	090259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	393000	500	2	0.13	3714303000	9462	3.58	392500	395500	390500	510000	275000	392500	392549.59	43.18	0	-2811	413166	402832	396666	386332	380166	399750	383250	2404	117500	5000	259050	500	1	45581161	179134	24.34	5.64	12	0.02	16147.00	69732.00	425000	20241112	-7.53	120724	20231117	225.54	425000	-7.53	20241112	128793	205.14	20240102	425000	-7.53	20241112	117900	233.33	20231128	0.61	N	012450	5000	2404 억	19683337	N	N	211	N	N
74	20241118	160252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	392500	-14500	5	-3.56	103750066000	261960	99.72	407000	407000	390500	529000	285000	407000	396056.05	43.35	0	-24170	428333	417666	410833	400166	393333	414250	396750	2404	122000	5000	268620	500	1	45581161	178906	24.31	5.63	12	0.57	16147.00	69732.00	425000	20241112	-7.65	120724	20231117	225.12	425000	-7.65	20241112	128793	204.75	20240102	425000	-7.65	20241112	117900	232.91	20231128	0.63	N	012450	5000	2404 억	19757914	N	N	211	N	N
75	20241118	150254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	393000	-14000	5	-3.44	89756533500	226295	86.14	407000	407000	390500	529000	285000	407000	396629.98	43.35	0	-26978	428333	417666	410833	400166	393333	414250	396750	2404	122000	5000	268620	500	1	45581161	179134	24.34	5.64	12	0.50	16147.00	69732.00	425000	20241112	-7.53	120724	20231117	225.54	425000	-7.53	20241112	128793	205.14	20240102	425000	-7.53	20241112	117900	233.33	20231128	0.63	N	012450	5000	2404 억	19757914	N	N	96	N	N
76	20241118	140254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	393500	-13500	5	-3.32	81712145500	205819	78.35	407000	407000	390500	529000	285000	407000	397004.34	43.35	0	-28476	428333	417666	410833	400166	393333	414250	396750	2404	122000	5000	268620	500	1	45581161	179362	24.37	5.64	12	0.45	16147.00	69732.00	425000	20241112	-7.41	120724	20231117	225.95	425000	-7.41	20241112	128793	205.53	20240102	425000	-7.41	20241112	117900	233.76	20231128	0.63	N	012450	5000	2404 억	19757914	N	N	96	N	N
77	20241118	130253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	394000	-13000	5	-3.19	70406531500	177075	67.41	407000	407000	390500	529000	285000	407000	397602.65	43.35	0	-28774	428333	417666	410833	400166	393333	414250	396750	2404	122000	5000	268620	500	1	45581161	179590	24.40	5.65	12	0.39	16147.00	69732.00	425000	20241112	-7.29	120724	20231117	226.36	425000	-7.29	20241112	128793	205.92	20240102	425000	-7.29	20241112	117900	234.18	20231128	0.63	N	012450	5000	2404 억	19757914	N	N	96	N	N
78	20241118	120254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	395000	-12000	5	-2.95	62644728500	157431	59.93	407000	407000	390500	529000	285000	407000	397912.23	43.35	0	-23825	428333	417666	410833	400166	393333	414250	396750	2404	122000	5000	268620	500	1	45581161	180046	24.46	5.66	12	0.35	16147.00	69732.00	425000	20241112	-7.06	120724	20231117	227.19	425000	-7.06	20241112	128793	206.69	20240102	425000	-7.06	20241112	117900	235.03	20231128	0.63	N	012450	5000	2404 억	19757914	N	N	96	N	N
79	20241118	110254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	395500	-11500	5	-2.83	55648803500	139774	53.21	407000	407000	390500	529000	285000	407000	398127.11	43.35	0	-22026	428333	417666	410833	400166	393333	414250	396750	2404	122000	5000	268620	500	1	45581161	180273	24.49	5.67	12	0.31	16147.00	69732.00	425000	20241112	-6.94	120724	20231117	227.61	425000	-6.94	20241112	128793	207.08	20240102	425000	-6.94	20241112	117900	235.45	20231128	0.63	N	012450	5000	2404 억	19757914	N	N	96	N	N
80	20241118	100254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	398500	-8500	5	-2.09	32056094000	80326	30.58	407000	407000	390500	529000	285000	407000	399063.98	43.35	0	-17861	428333	417666	410833	400166	393333	414250	396750	2404	122000	5000	268620	500	1	45581161	181641	24.68	5.71	12	0.18	16147.00	69732.00	425000	20241112	-6.24	120724	20231117	230.09	425000	-6.24	20241112	128793	209.41	20240102	425000	-6.24	20241112	117900	238.00	20231128	0.63	N	012450	5000	2404 억	19757914	N	N	96	N	N
81	20241118	090251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	404000	-3000	5	-0.74	5829946500	14496	5.52	407000	407000	397000	529000	285000	407000	402139.00	43.35	0	-6726	428333	417666	410833	400166	393333	414250	396750	2404	122000	5000	268620	500	1	45581161	184148	25.02	5.79	12	0.03	16147.00	69732.00	425000	20241112	-4.94	120724	20231117	234.65	425000	-4.94	20241112	128793	213.68	20240102	425000	-4.94	20241112	117900	242.66	20231128	0.63	N	012450	5000	2404 억	19757914	N	N	96	N	N
82	20241115	160259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	407000	3500	2	0.87	106453634500	259452	79.56	408000	421500	404000	524000	282500	403500	410327.89	43.36	0	4371	418833	411166	406833	399166	394833	409500	397500	2404	120500	5000	266310	500	1	45581161	185515	25.21	5.84	12	0.57	16147.00	69732.00	425000	20241112	-4.24	120724	20231117	237.13	425000	-4.24	20241112	128793	216.01	20240102	425000	-4.24	20241112	116700	248.76	20231117	0.61	N	012450	5000	2404 억	19763583	N	N	96	N	N
83	20241115	150306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	408500	5000	2	1.24	95848834500	233442	71.58	408000	421500	404000	524000	282500	403500	410601.37	43.36	0	-4034	418833	411166	406833	399166	394833	409500	397500	2404	120500	5000	266310	500	1	45581161	186199	25.30	5.86	12	0.51	16147.00	69732.00	425000	20241112	-3.88	120724	20231117	238.38	425000	-3.88	20241112	128793	217.18	20240102	425000	-3.88	20241112	116700	250.04	20231117	0.61	N	012450	5000	2404 억	19763583	N	N	284	N	N
84	20241115	140303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	408500	5000	2	1.24	89204881500	217166	66.59	408000	421500	404000	524000	282500	403500	410781.25	43.36	0	-4673	418833	411166	406833	399166	394833	409500	397500	2404	120500	5000	266310	500	1	45581161	186199	25.30	5.86	12	0.48	16147.00	69732.00	425000	20241112	-3.88	120724	20231117	238.38	425000	-3.88	20241112	128793	217.18	20240102	425000	-3.88	20241112	116700	250.04	20231117	0.61	N	012450	5000	2404 억	19763583	N	N	284	N	N
85	20241115	130303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	406500	3000	2	0.74	82528725000	200834	61.58	408000	421500	404000	524000	282500	403500	410944.50	43.36	0	-9507	418833	411166	406833	399166	394833	409500	397500	2404	120500	5000	266310	500	1	45581161	185287	25.17	5.83	12	0.44	16147.00	69732.00	425000	20241112	-4.35	120724	20231117	236.72	425000	-4.35	20241112	128793	215.62	20240102	425000	-4.35	20241112	116700	248.33	20231117	0.61	N	012450	5000	2404 억	19763583	N	N	284	N	N
86	20241115	120302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	410000	6500	2	1.61	73519623500	178655	54.78	408000	421500	404000	524000	282500	403500	411534.84	43.36	0	-2581	418833	411166	406833	399166	394833	409500	397500	2404	120500	5000	266310	500	1	45581161	186883	25.39	5.88	12	0.39	16147.00	69732.00	425000	20241112	-3.53	120724	20231117	239.62	425000	-3.53	20241112	128793	218.34	20240102	425000	-3.53	20241112	116700	251.33	20231117	0.61	N	012450	5000	2404 억	19763583	N	N	284	N	N
87	20241115	110258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	408000	4500	2	1.12	67811831500	164697	50.50	408000	421500	404000	524000	282500	403500	411756.45	43.36	0	-3169	418833	411166	406833	399166	394833	409500	397500	2404	120500	5000	266310	500	1	45581161	185971	25.27	5.85	12	0.36	16147.00	69732.00	425000	20241112	-4.00	120724	20231117	237.96	425000	-4.00	20241112	128793	216.79	20240102	425000	-4.00	20241112	116700	249.61	20231117	0.61	N	012450	5000	2404 억	19763583	N	N	284	N	N
88	20241115	100259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	411000	7500	2	1.86	57957681000	140592	43.11	408000	421500	404000	524000	282500	403500	412264.56	43.36	0	-3231	418833	411166	406833	399166	394833	409500	397500	2404	120500	5000	266310	500	1	45581161	187339	25.45	5.89	12	0.31	16147.00	69732.00	425000	20241112	-3.29	120724	20231117	240.45	425000	-3.29	20241112	128793	219.12	20240102	425000	-3.29	20241112	116700	252.19	20231117	0.61	N	012450	5000	2404 억	19763583	N	N	284	N	N
89	20241115	090323	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	418000	14500	2	3.59	12305519500	29883	9.16	408000	418500	407500	524000	282500	403500	411899.59	43.36	0	11929	418833	411166	406833	399166	394833	409500	397500	2404	120500	5000	266310	500	1	45581161	190529	25.89	5.99	12	0.07	16147.00	69732.00	425000	20241112	-1.65	120724	20231117	246.24	425000	-1.65	20241112	128793	224.55	20240102	425000	-1.65	20241112	116700	258.18	20231117	0.61	N	012450	5000	2404 억	19763583	N	N	284	N	N
90	20241114	160256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	409000	7000	2	1.74	91549132000	223561	74.78	403500	414500	402500	522000	281500	402000	409508.57	43.32	0	7219	427000	414500	406500	394000	386000	410500	390000	2404	120000	5000	265320	500	1	45581161	186427	25.33	5.87	12	0.49	16147.00	69732.00	425000	20241112	-3.76	120724	20231117	238.79	425000	-3.76	20241112	128793	217.56	20240102	425000	-3.76	20241112	116700	250.47	20231117	0.62	N	012450	5000	2404 억	19745294	N	N	274	N	N
91	20241114	150258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	408500	6500	2	1.62	74748867500	182438	61.02	403500	414500	402500	522000	281500	402000	409727.75	43.32	0	1887	427000	414500	406500	394000	386000	410500	390000	2404	120000	5000	265320	500	1	45581161	186199	25.30	5.86	12	0.40	16147.00	69732.00	425000	20241112	-3.88	120724	20231117	238.38	425000	-3.88	20241112	128793	217.18	20240102	425000	-3.88	20241112	116700	250.04	20231117	0.62	N	012450	5000	2404 억	19745294	N	N	274	N	N
92	20241114	140255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	409500	7500	2	1.87	65060900000	158739	53.10	403500	414500	402500	522000	281500	402000	409867.53	43.32	0	-690	427000	414500	406500	394000	386000	410500	390000	2404	120000	5000	265320	500	1	45581161	186655	25.36	5.87	12	0.35	16147.00	69732.00	425000	20241112	-3.65	120724	20231117	239.20	425000	-3.65	20241112	128793	217.95	20240102	425000	-3.65	20241112	116700	250.90	20231117	0.62	N	012450	5000	2404 억	19745294	N	N	274	N	N
93	20241114	130255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	410000	8000	2	1.99	57593936000	140513	47.00	403500	414500	402500	522000	281500	402000	409890.91	43.32	0	2355	427000	414500	406500	394000	386000	410500	390000	2404	120000	5000	265320	500	1	45581161	186883	25.39	5.88	12	0.31	16147.00	69732.00	425000	20241112	-3.53	120724	20231117	239.62	425000	-3.53	20241112	128793	218.34	20240102	425000	-3.53	20241112	116700	251.33	20231117	0.62	N	012450	5000	2404 억	19745294	N	N	274	N	N
94	20241114	120254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	410500	8500	2	2.11	48049846500	117242	39.22	403500	414500	402500	522000	281500	402000	409843.79	43.32	0	1815	427000	414500	406500	394000	386000	410500	390000	2404	120000	5000	265320	500	1	45581161	187111	25.42	5.89	12	0.26	16147.00	69732.00	425000	20241112	-3.41	120724	20231117	240.03	425000	-3.41	20241112	128793	218.73	20240102	425000	-3.41	20241112	116700	251.76	20231117	0.62	N	012450	5000	2404 억	19745294	N	N	274	N	N
95	20241114	110257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	411000	9000	2	2.24	36079858500	88061	29.46	403500	414500	402500	522000	281500	402000	409726.23	43.32	0	5581	427000	414500	406500	394000	386000	410500	390000	2404	120000	5000	265320	500	1	45581161	187339	25.45	5.89	12	0.19	16147.00	69732.00	425000	20241112	-3.29	120724	20231117	240.45	425000	-3.29	20241112	128793	219.12	20240102	425000	-3.29	20241112	116700	252.19	20231117	0.62	N	012450	5000	2404 억	19745294	N	N	274	N	N
96	20241114	100305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	405000	3000	2	0.75	3167615000	7844	2.62	403500	406000	402500	522000	281500	402000	403858.48	43.32	0	1460	427000	414500	406500	394000	386000	410500	390000	2404	120000	5000	265320	500	1	45581161	184604	25.08	5.81	12	0.02	16147.00	69732.00	425000	20241112	-4.71	120724	20231117	235.48	425000	-4.71	20241112	128793	214.46	20240102	425000	-4.71	20241112	116700	247.04	20231117	0.62	N	012450	5000	2404 억	19745294	N	N	274	N	N
97	20241114	090253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	402000	0	3	0.00	0	0	0.00	0	0	0	522000	281500	402000	0.00	43.32	0	0	427000	414500	406500	394000	386000	410500	390000	2404	120000	5000	265320	500	1	45581161	183236	24.90	5.76	12	0.00	16147.00	69732.00	425000	20241112	-5.41	120724	20231117	232.99	425000	-5.41	20241112	128793	212.13	20240102	425000	-5.41	20241112	116700	244.47	20231117	0.62	N	012450	5000	2404 억	19745294	N	N	274	N	N
98	20241112	160249	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	413500	-2500	5	-0.60	168037268500	402358	119.39	418000	425000	411000	540000	291500	416000	417633.12	43.35	0	-40967	429333	422666	411333	404666	393333	426000	408000	2404	124000	5000	274560	500	1	45581161	188478	25.61	5.93	12	0.88	16147.00	69732.00	425000	20241112	-2.71	119275	20231103	246.68	425000	-2.71	20241112	128793	221.06	20240102	425000	-2.71	20241112	116700	254.33	20231117	0.62	N	012450	5000	2404 억	19761479	N	N	353	N	N
99	20241112	150251	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	412500	-3500	5	-0.84	147910127000	353576	104.92	418000	425000	411500	540000	291500	416000	418326.63	43.35	0	-47944	429333	422666	411333	404666	393333	426000	408000	2404	124000	5000	274560	500	1	45581161	188022	25.55	5.92	12	0.78	16147.00	69732.00	425000	20241112	-2.94	119275	20231103	245.84	425000	-2.94	20241112	128793	220.28	20240102	425000	-2.94	20241112	116700	253.47	20231117	0.62	N	012450	5000	2404 억	19761479	N	N	764	N	N
100	20241112	140254	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	414000	-2000	5	-0.48	129996520500	310251	92.06	418000	425000	412000	540000	291500	416000	419004.90	43.35	0	-44709	429333	422666	411333	404666	393333	426000	408000	2404	124000	5000	274560	500	1	45581161	188706	25.64	5.94	12	0.68	16147.00	69732.00	425000	20241112	-2.59	119275	20231103	247.10	425000	-2.59	20241112	128793	221.45	20240102	425000	-2.59	20241112	116700	254.76	20231117	0.62	N	012450	5000	2404 억	19761479	N	N	764	N	N
101	20241112	130250	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	416500	500	2	0.12	113847431000	271246	80.49	418000	425000	413000	540000	291500	416000	419720.99	43.35	0	-44243	429333	422666	411333	404666	393333	426000	408000	2404	124000	5000	274560	500	1	45581161	189846	25.79	5.97	12	0.60	16147.00	69732.00	425000	20241112	-2.00	119275	20231103	249.19	425000	-2.00	20241112	128793	223.39	20240102	425000	-2.00	20241112	116700	256.90	20231117	0.62	N	012450	5000	2404 억	19761479	N	N	764	N	N
102	20241112	120252	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	417500	1500	2	0.36	98751682000	234966	69.72	418000	425000	413000	540000	291500	416000	420281.75	43.35	0	-39745	429333	422666	411333	404666	393333	426000	408000	2404	124000	5000	274560	500	1	45581161	190301	25.86	5.99	12	0.52	16147.00	69732.00	425000	20241112	-1.76	119275	20231103	250.03	425000	-1.76	20241112	128793	224.16	20240102	425000	-1.76	20241112	116700	257.75	20231117	0.62	N	012450	5000	2404 억	19761479	N	N	764	N	N
103	20241112	110250	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	422500	6500	2	1.56	80435945500	191226	56.74	418000	425000	413000	540000	291500	416000	420634.25	43.35	0	-17098	429333	422666	411333	404666	393333	426000	408000	2404	124000	5000	274560	500	1	45581161	192580	26.17	6.06	12	0.42	16147.00	69732.00	425000	20241112	-0.59	119275	20231103	254.22	425000	-0.59	20241112	128793	228.05	20240102	425000	-0.59	20241112	116700	262.04	20231117	0.62	N	012450	5000	2404 억	19761479	N	N	764	N	N
104	20241112	100251	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	424000	8000	2	1.92	65369277500	155607	46.17	418000	425000	413000	540000	291500	416000	420093.61	43.35	0	-12553	429333	422666	411333	404666	393333	426000	408000	2404	124000	5000	274560	500	1	45581161	193264	26.26	6.08	12	0.34	16147.00	69732.00	425000	20241112	-0.24	119275	20231103	255.48	425000	-0.24	20241112	128793	229.21	20240102	425000	-0.24	20241112	116700	263.32	20231117	0.62	N	012450	5000	2404 억	19761479	N	N	764	N	N
105	20241112	090250	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	417000	1000	2	0.24	9380773000	22551	6.69	418000	418000	413000	540000	291500	416000	415980.31	43.35	0	-11028	429333	422666	411333	404666	393333	426000	408000	2404	124000	5000	274560	500	1	45581161	190073	25.83	5.98	12	0.05	16147.00	69732.00	418000	20241111	-0.24	119275	20231103	249.61	418000	0.00	20241111	128793	223.78	20240102	418000	-0.24	20241111	116700	257.33	20231117	0.62	N	012450	5000	2404 억	19761479	N	N	764	N	N
106	20241111	160248	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	416000	12500	2	3.10	136516408500	334343	98.88	406000	418000	400000	524000	282500	403500	408300.59	43.32	0	15795	413833	408666	401833	396666	389833	405250	393250	2404	120500	5000	266310	500	1	45581161	189618	25.76	5.97	12	0.73	16147.00	69732.00	418000	20241111	-0.48	115551	20231102	260.01	418000	-0.48	20241111	128793	223.00	20240102	418000	-0.48	20241111	116700	256.47	20231117	0.68	N	012450	5000	2404 억	19744030	N	N	764	N	N
107	20241111	150257	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	411000	7500	2	1.86	108987016500	267970	79.25	406000	413000	400000	524000	282500	403500	406714.77	43.32	0	2949	413833	408666	401833	396666	389833	405250	393250	2404	120500	5000	266310	500	1	45581161	187339	25.45	5.89	12	0.59	16147.00	69732.00	413000	20241111	-0.48	115551	20231102	255.69	413000	-0.48	20241111	128793	219.12	20240102	413000	-0.48	20241111	116700	252.19	20231117	0.68	N	012450	5000	2404 억	19744030	N	N	2345	N	N
108	20241111	140251	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	408500	5000	2	1.24	86453247500	213059	63.01	406000	413000	400000	524000	282500	403500	405772.52	43.32	0	-7995	413833	408666	401833	396666	389833	405250	393250	2404	120500	5000	266310	500	1	45581161	186199	25.30	5.86	12	0.47	16147.00	69732.00	413000	20241111	-1.09	115551	20231102	253.52	413000	-1.09	20241111	128793	217.18	20240102	413000	-1.09	20241111	116700	250.04	20231117	0.68	N	012450	5000	2404 억	19744030	N	N	2345	N	N
109	20241111	130250	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	403500	0	3	0.00	76507642500	188545	55.76	406000	413000	400000	524000	282500	403500	405780.50	43.32	0	-12264	413833	408666	401833	396666	389833	405250	393250	2404	120500	5000	266310	500	1	45581161	183920	24.99	5.79	12	0.41	16147.00	69732.00	413000	20241111	-2.30	115551	20231102	249.20	413000	-2.30	20241111	128793	213.29	20240102	413000	-2.30	20241111	116700	245.76	20231117	0.68	N	012450	5000	2404 억	19744030	N	N	2345	N	N
110	20241111	120250	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	402500	-1000	5	-0.25	69673482500	171610	50.75	406000	413000	400000	524000	282500	403500	406000.51	43.32	0	-9062	413833	408666	401833	396666	389833	405250	393250	2404	120500	5000	266310	500	1	45581161	183464	24.93	5.77	12	0.38	16147.00	69732.00	413000	20241111	-2.54	115551	20231102	248.33	413000	-2.54	20241111	128793	212.52	20240102	413000	-2.54	20241111	116700	244.90	20231117	0.68	N	012450	5000	2404 억	19744030	N	N	2345	N	N
111	20241111	110250	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	406500	3000	2	0.74	63103902500	155380	45.95	406000	413000	400000	524000	282500	403500	406128.08	43.32	0	-8110	413833	408666	401833	396666	389833	405250	393250	2404	120500	5000	266310	500	1	45581161	185287	25.17	5.83	12	0.34	16147.00	69732.00	413000	20241111	-1.57	115551	20231102	251.79	413000	-1.57	20241111	128793	215.62	20240102	413000	-1.57	20241111	116700	248.33	20231117	0.68	N	012450	5000	2404 억	19744030	N	N	2345	N	N
112	20241111	100247	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	400500	-3000	5	-0.74	48871601000	120143	35.53	406000	413000	400500	524000	282500	403500	406781.49	43.32	0	-10312	413833	408666	401833	396666	389833	405250	393250	2404	120500	5000	266310	500	1	45581161	182553	24.80	5.74	12	0.26	16147.00	69732.00	413000	20241111	-3.03	115551	20231102	246.60	413000	-3.03	20241111	128793	210.96	20240102	413000	-3.03	20241111	116700	243.19	20231117	0.68	N	012450	5000	2404 억	19744030	N	N	2345	N	N
113	20241111	090248	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	408500	5000	2	1.24	10705401500	26165	7.74	406000	413000	405500	524000	282500	403500	409172.67	43.32	0	-2209	413833	408666	401833	396666	389833	405250	393250	2404	120500	5000	266310	500	1	45581161	186199	25.30	5.86	12	0.06	16147.00	69732.00	413000	20241111	-1.09	115551	20231102	253.52	413000	-1.09	20241111	128793	217.18	20240102	413000	-1.09	20241111	116700	250.04	20231117	0.68	N	012450	5000	2404 억	19744030	N	N	2345	N	N
114	20241108	160245	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	403500	-1500	5	-0.37	134739058000	335602	47.76	405000	407000	395000	526000	283500	405000	401481.90	43.35	0	-5811	416000	410500	400000	394500	384000	413250	397250	2404	121000	5000	267300	500	1	45581161	183920	24.99	5.79	12	0.74	16147.00	69732.00	407000	20241108	-0.86	106137	20231101	280.17	407000	-0.86	20241108	128793	213.29	20240102	407000	-0.86	20241108	116700	245.76	20231117	0.75	N	012450	5000	2404 억	19757917	N	N	2345	N	N
115	20241108	150251	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	401500	-3500	5	-0.86	120938566000	301337	42.88	405000	407000	395000	526000	283500	405000	401339.87	43.35	0	-2309	416000	410500	400000	394500	384000	413250	397250	2404	121000	5000	267300	500	1	45581161	183008	24.87	5.76	12	0.66	16147.00	69732.00	407000	20241108	-1.35	106137	20231101	278.28	407000	-1.35	20241108	128793	211.74	20240102	407000	-1.35	20241108	116700	244.04	20231117	0.75	N	012450	5000	2404 억	19757917	N	N	1845	N	N
116	20241108	140249	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	401500	-3500	5	-0.86	104886030000	261164	37.17	405000	407000	395000	526000	283500	405000	401609.78	43.35	0	-10992	416000	410500	400000	394500	384000	413250	397250	2404	121000	5000	267300	500	1	45581161	183008	24.87	5.76	12	0.57	16147.00	69732.00	407000	20241108	-1.35	106137	20231101	278.28	407000	-1.35	20241108	128793	211.74	20240102	407000	-1.35	20241108	116700	244.04	20231117	0.75	N	012450	5000	2404 억	19757917	N	N	1845	N	N
117	20241108	130248	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	398500	-6500	5	-1.60	91519000500	227555	32.38	405000	407000	395000	526000	283500	405000	402184.04	43.35	0	-17748	416000	410500	400000	394500	384000	413250	397250	2404	121000	5000	267300	500	1	45581161	181641	24.68	5.71	12	0.50	16147.00	69732.00	407000	20241108	-2.09	106137	20231101	275.46	407000	-2.09	20241108	128793	209.41	20240102	407000	-2.09	20241108	116700	241.47	20231117	0.75	N	012450	5000	2404 억	19757917	N	N	1845	N	N
118	20241108	120250	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	403000	-2000	5	-0.49	63333107000	156862	22.32	405000	407000	398000	526000	283500	405000	403750.44	43.35	0	-9761	416000	410500	400000	394500	384000	413250	397250	2404	121000	5000	267300	500	1	45581161	183692	24.96	5.78	12	0.34	16147.00	69732.00	407000	20241108	-0.98	106137	20231101	279.70	407000	-0.98	20241108	128793	212.91	20240102	407000	-0.98	20241108	116700	245.33	20231117	0.75	N	012450	5000	2404 억	19757917	N	N	1845	N	N
119	20241108	110250	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	404500	-500	5	-0.12	55666463000	137888	19.62	405000	407000	398000	526000	283500	405000	403707.78	43.35	0	-7849	416000	410500	400000	394500	384000	413250	397250	2404	121000	5000	267300	500	1	45581161	184376	25.05	5.80	12	0.30	16147.00	69732.00	407000	20241108	-0.61	106137	20231101	281.11	407000	-0.61	20241108	128793	214.07	20240102	407000	-0.61	20241108	116700	246.62	20231117	0.75	N	012450	5000	2404 억	19757917	N	N	1845	N	N
120	20241108	100250	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	406500	1500	2	0.37	44875501000	111234	15.83	405000	407000	398000	526000	283500	405000	403433.26	43.35	0	-5846	416000	410500	400000	394500	384000	413250	397250	2404	121000	5000	267300	500	1	45581161	185287	25.17	5.83	12	0.24	16147.00	69732.00	407000	20241108	-0.12	106137	20231101	283.00	407000	-0.12	20241108	128793	215.62	20240102	407000	-0.12	20241108	116700	248.33	20231117	0.75	N	012450	5000	2404 억	19757917	N	N	1845	N	N
121	20241108	090247	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	400500	-4500	5	-1.11	8283771500	20492	2.92	405000	407000	400000	526000	283500	405000	404244.02	43.35	0	-2276	416000	410500	400000	394500	384000	413250	397250	2404	121000	5000	267300	500	1	45581161	182553	24.80	5.74	12	0.04	16147.00	69732.00	407000	20241108	-1.60	106137	20231101	277.34	407000	-1.60	20241108	128793	210.96	20240102	407000	-1.60	20241108	116700	243.19	20231117	0.75	N	012450	5000	2404 억	19757917	N	N	1845	N	N
122	20241107	160247	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	405000	17500	2	4.52	279023507500	697168	84.21	395000	405500	389500	503000	271500	387500	400220.21	43.11	0	90351	416833	402166	380333	365666	343833	409500	373000	2404	115500	5000	255750	500	1	45581161	184604	25.08	5.81	12	1.53	16147.00	69732.00	405500	20241107	-0.12	101999	20231031	297.06	405500	-0.12	20241107	128793	214.46	20240102	405500	-0.12	20241107	116700	247.04	20231117	0.73	N	012450	5000	2404 억	19651036	N	N	1845	N	N
123	20241107	150248	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	405000	17500	2	4.52	262271879500	655781	79.21	395000	405500	389500	503000	271500	387500	399938.23	43.11	0	84440	416833	402166	380333	365666	343833	409500	373000	2404	115500	5000	255750	500	1	45581161	184604	25.08	5.81	12	1.44	16147.00	69732.00	405500	20241107	-0.12	101999	20231031	297.06	405500	-0.12	20241107	128793	214.46	20240102	405500	-0.12	20241107	116700	247.04	20231117	0.73	N	012450	5000	2404 억	19651036	N	N	1700	N	N
124	20241107	140250	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	405000	17500	2	4.52	240849717000	602806	72.81	395000	405000	389500	503000	271500	387500	399547.66	43.11	0	79737	416833	402166	380333	365666	343833	409500	373000	2404	115500	5000	255750	500	1	45581161	184604	25.08	5.81	12	1.32	16147.00	69732.00	405000	20241107	0.00	101999	20231031	297.06	405000	0.00	20241107	128793	214.46	20240102	405000	0.00	20241107	116700	247.04	20231117	0.73	N	012450	5000	2404 억	19651036	N	N	1700	N	N
125	20241107	130250	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	402000	14500	2	3.74	216453342000	542412	65.52	395000	405000	389500	503000	271500	387500	399057.09	43.11	0	58387	416833	402166	380333	365666	343833	409500	373000	2404	115500	5000	255750	500	1	45581161	183236	24.90	5.76	12	1.19	16147.00	69732.00	405000	20241107	-0.74	101999	20231031	294.12	405000	-0.74	20241107	128793	212.13	20240102	405000	-0.74	20241107	116700	244.47	20231117	0.73	N	012450	5000	2404 억	19651036	N	N	1700	N	N
126	20241107	120249	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	403000	15500	2	4.00	202850704000	508619	61.43	395000	405000	389500	503000	271500	387500	398826.46	43.11	0	48201	416833	402166	380333	365666	343833	409500	373000	2404	115500	5000	255750	500	1	45581161	183692	24.96	5.78	12	1.12	16147.00	69732.00	405000	20241107	-0.49	101999	20231031	295.10	405000	-0.49	20241107	128793	212.91	20240102	405000	-0.49	20241107	116700	245.33	20231117	0.73	N	012450	5000	2404 억	19651036	N	N	1700	N	N
127	20241107	110248	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	401500	14000	2	3.61	175788657500	441341	53.31	395000	405000	389500	503000	271500	387500	398305.77	43.11	0	25847	416833	402166	380333	365666	343833	409500	373000	2404	115500	5000	255750	500	1	45581161	183008	24.87	5.76	12	0.97	16147.00	69732.00	405000	20241107	-0.86	101999	20231031	293.63	405000	-0.86	20241107	128793	211.74	20240102	405000	-0.86	20241107	116700	244.04	20231117	0.73	N	012450	5000	2404 억	19651036	N	N	1700	N	N
128	20241107	100248	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	397000	9500	2	2.45	142471211500	357938	43.23	395000	405000	389500	503000	271500	387500	398033.24	43.11	0	-8017	416833	402166	380333	365666	343833	409500	373000	2404	115500	5000	255750	500	1	45581161	180957	24.59	5.69	12	0.79	16147.00	69732.00	405000	20241107	-1.98	101999	20231031	289.22	405000	-1.98	20241107	128793	208.25	20240102	405000	-1.98	20241107	116700	240.19	20231117	0.73	N	012450	5000	2404 억	19651036	N	N	1700	N	N
129	20241107	090248	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	401000	13500	2	3.48	26132561000	65894	7.96	395000	401000	394000	503000	271500	387500	396584.97	43.11	0	-4749	416833	402166	380333	365666	343833	409500	373000	2404	115500	5000	255750	500	1	45581161	182780	24.83	5.75	12	0.14	16147.00	69732.00	401000	20241107	0.00	101999	20231031	293.14	401000	0.00	20241107	128793	211.35	20240102	401000	0.00	20241107	116700	243.62	20231117	0.73	N	012450	5000	2404 억	19651036	N	N	1700	N	N
130	20241106	160249	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	387500	25500	2	7.04	311321838500	814708	345.48	364000	395000	358500	470500	253500	362000	382121.56	42.64	0	157401	373666	367832	363166	357332	352666	365500	355000	2404	108500	5000	238920	500	1	45581161	176627	24.00	5.56	12	1.79	16147.00	69732.00	395000	20241017	-1.90	101172	20231030	283.01	395000	0.00	20241017	128793	200.87	20240102	395000	-1.90	20241017	116700	232.05	20231117	0.73	N	012450	5000	2404 억	19436750	N	N	1700	N	N
131	20241106	150256	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	386500	24500	2	6.77	290507242000	760875	322.65	364000	395000	358500	470500	253500	362000	381809.78	42.64	0	159392	373666	367832	363166	357332	352666	365500	355000	2404	108500	5000	238920	500	1	45581161	176171	23.94	5.54	12	1.67	16147.00	69732.00	395000	20241017	-2.15	101172	20231030	282.02	395000	0.00	20241017	128793	200.09	20240102	395000	-2.15	20241017	116700	231.19	20231117	0.73	N	012450	5000	2404 억	19436750	N	N	6522	N	N
132	20241106	140255	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	388500	26500	2	7.32	248402022000	652081	276.52	364000	395000	358500	470500	253500	362000	380940.71	42.64	0	135139	373666	367832	363166	357332	352666	365500	355000	2404	108500	5000	238920	500	1	45581161	177083	24.06	5.57	12	1.43	16147.00	69732.00	395000	20241017	-1.65	101172	20231030	284.00	395000	0.00	20241017	128793	201.65	20240102	395000	-1.65	20241017	116700	232.90	20231117	0.73	N	012450	5000	2404 억	19436750	N	N	6522	N	N
133	20241106	130254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	389500	27500	2	7.60	165543371500	439948	186.56	364000	390000	358500	470500	253500	362000	376283.14	42.64	0	132805	373666	367832	363166	357332	352666	365500	355000	2404	108500	5000	238920	500	1	45581161	177539	24.12	5.59	12	0.97	16147.00	69732.00	395000	20241017	-1.39	101172	20231030	284.99	395000	-1.39	20241017	128793	202.42	20240102	395000	-1.39	20241017	116700	233.76	20231117	0.73	N	012450	5000	2404 억	19436750	N	N	6522	N	N
134	20241106	120247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	381500	19500	2	5.39	103657940000	278362	118.04	364000	383000	358500	470500	253500	362000	372389.68	42.64	0	73334	373666	367832	363166	357332	352666	365500	355000	2404	108500	5000	238920	500	1	45581161	173892	23.63	5.47	12	0.61	16147.00	69732.00	395000	20241017	-3.42	101172	20231030	277.08	395000	-3.42	20241017	128793	196.21	20240102	395000	-3.42	20241017	116700	226.91	20231117	0.73	N	012450	5000	2404 억	19436750	N	N	6522	N	N
135	20241106	110251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	369500	7500	2	2.07	54545244500	148324	62.90	364000	373000	358500	470500	253500	362000	367748.35	42.64	0	14427	373666	367832	363166	357332	352666	365500	355000	2404	108500	5000	238920	500	1	45581161	168422	22.88	5.30	12	0.33	16147.00	69732.00	395000	20241017	-6.46	101172	20231030	265.22	395000	-6.46	20241017	128793	186.89	20240102	395000	-6.46	20241017	116700	216.62	20231117	0.73	N	012450	5000	2404 억	19436750	N	N	6522	N	N
136	20241106	100251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	370000	8000	2	2.21	37423622500	102202	43.34	364000	370500	358500	470500	253500	362000	366177.79	42.64	0	4933	373666	367832	363166	357332	352666	365500	355000	2404	108500	5000	238920	500	1	45581161	168650	22.91	5.31	12	0.22	16147.00	69732.00	395000	20241017	-6.33	101172	20231030	265.71	395000	-6.33	20241017	128793	187.28	20240102	395000	-6.33	20241017	116700	217.05	20231117	0.73	N	012450	5000	2404 억	19436750	N	N	6522	N	N
137	20241106	090249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	359500	-2500	5	-0.69	5030383000	13840	5.87	364000	365500	358500	470500	253500	362000	363479.27	42.64	0	-5558	373666	367832	363166	357332	352666	365500	355000	2404	108500	5000	238920	500	1	45581161	163864	22.26	5.16	12	0.03	16147.00	69732.00	395000	20241017	-8.99	101172	20231030	255.34	395000	-8.99	20241017	128793	179.13	20240102	395000	-8.99	20241017	116700	208.05	20231117	0.73	N	012450	5000	2404 억	19436750	N	N	6522	N	N
138	20241105	160245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	362000	-5000	5	-1.36	84199637000	232815	64.95	364500	369000	358500	477000	257000	367000	361655.53	42.64	0	9856	388333	377666	371333	360666	354333	374500	357500	2404	110000	5000	242220	500	1	45581161	165004	22.42	5.19	12	0.51	16147.00	69732.00	395000	20241017	-8.35	100862	20231027	258.91	395000	-8.35	20241017	128793	181.07	20240102	395000	-8.35	20241017	116700	210.20	20231117	0.78	N	012450	5000	2404 억	19436778	N	N	6522	N	N
139	20241105	150250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	362000	-5000	5	-1.36	71946716000	198906	55.49	364500	369000	358500	477000	257000	367000	361710.60	42.64	0	-5556	388333	377666	371333	360666	354333	374500	357500	2404	110000	5000	242220	500	1	45581161	165004	22.42	5.19	12	0.44	16147.00	69732.00	395000	20241017	-8.35	100862	20231027	258.91	395000	-8.35	20241017	128793	181.07	20240102	395000	-8.35	20241017	116700	210.20	20231117	0.78	N	012450	5000	2404 억	19436778	N	N	2520	N	N
140	20241105	140246	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	360000	-7000	5	-1.91	55198152000	152374	42.51	364500	369000	359000	477000	257000	367000	362252.59	42.64	0	-13365	388333	377666	371333	360666	354333	374500	357500	2404	110000	5000	242220	500	1	45581161	164092	22.30	5.16	12	0.33	16147.00	69732.00	395000	20241017	-8.86	100862	20231027	256.92	395000	-8.86	20241017	128793	179.52	20240102	395000	-8.86	20241017	116700	208.48	20231117	0.78	N	012450	5000	2404 억	19436778	N	N	2520	N	N
141	20241105	130247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	362000	-5000	5	-1.36	47242924000	130359	36.37	364500	369000	359000	477000	257000	367000	362404.26	42.64	0	-9920	388333	377666	371333	360666	354333	374500	357500	2404	110000	5000	242220	500	1	45581161	165004	22.42	5.19	12	0.29	16147.00	69732.00	395000	20241017	-8.35	100862	20231027	258.91	395000	-8.35	20241017	128793	181.07	20240102	395000	-8.35	20241017	116700	210.20	20231117	0.78	N	012450	5000	2404 억	19436778	N	N	2520	N	N
142	20241105	120248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	362000	-5000	5	-1.36	40894186500	112799	31.47	364500	369000	359000	477000	257000	367000	362538.03	42.64	0	-12271	388333	377666	371333	360666	354333	374500	357500	2404	110000	5000	242220	500	1	45581161	165004	22.42	5.19	12	0.25	16147.00	69732.00	395000	20241017	-8.35	100862	20231027	258.91	395000	-8.35	20241017	128793	181.07	20240102	395000	-8.35	20241017	116700	210.20	20231117	0.78	N	012450	5000	2404 억	19436778	N	N	2520	N	N
143	20241105	110242	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	363000	-4000	5	-1.09	35739322000	98598	27.51	364500	369000	359000	477000	257000	367000	362472.46	42.64	0	-14011	388333	377666	371333	360666	354333	374500	357500	2404	110000	5000	242220	500	1	45581161	165460	22.48	5.21	12	0.22	16147.00	69732.00	395000	20241017	-8.10	100862	20231027	259.90	395000	-8.10	20241017	128793	181.85	20240102	395000	-8.10	20241017	116700	211.05	20231117	0.78	N	012450	5000	2404 억	19436778	N	N	2520	N	N
144	20241105	100245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	360500	-6500	5	-1.77	30267160000	83473	23.29	364500	369000	359000	477000	257000	367000	362595.14	42.64	0	-13991	388333	377666	371333	360666	354333	374500	357500	2404	110000	5000	242220	500	1	45581161	164320	22.33	5.17	12	0.18	16147.00	69732.00	395000	20241017	-8.73	100862	20231027	257.42	395000	-8.73	20241017	128793	179.91	20240102	395000	-8.73	20241017	116700	208.91	20231117	0.78	N	012450	5000	2404 억	19436778	N	N	2520	N	N
145	20241105	090244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	364500	-2500	5	-0.68	3584717000	9803	2.73	364500	369000	364000	477000	257000	367000	365667.62	42.64	0	599	388333	377666	371333	360666	354333	374500	357500	2404	110000	5000	242220	500	1	45581161	166143	22.57	5.23	12	0.02	16147.00	69732.00	395000	20241017	-7.72	100862	20231027	261.38	395000	-7.72	20241017	128793	183.01	20240102	395000	-7.72	20241017	116700	212.34	20231117	0.78	N	012450	5000	2404 억	19436778	N	N	2520	N	N
146	20241104	160244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	367000	-11500	5	-3.04	130575604000	353686	73.45	379000	382000	365000	492000	265000	378500	369214.07	42.91	0	-122731	403833	391166	372333	359666	340833	397500	366000	2404	113500	5000	249810	500	1	45581161	167283	22.73	5.26	12	0.78	16147.00	69732.00	395000	20241017	-7.09	100862	20231027	263.86	395000	-7.09	20241017	128793	184.95	20240102	395000	-7.09	20241017	116700	214.48	20231117	0.74	N	012450	5000	2404 억	19560329	N	N	2520	N	N
147	20241104	150249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	366500	-12000	5	-3.17	113862517500	308101	63.98	379000	382000	365000	492000	265000	378500	369561.32	42.91	0	-120199	403833	391166	372333	359666	340833	397500	366000	2404	113500	5000	249810	500	1	45581161	167055	22.70	5.26	12	0.68	16147.00	69732.00	395000	20241017	-7.22	100862	20231027	263.37	395000	-7.22	20241017	128793	184.57	20240102	395000	-7.22	20241017	116700	214.05	20231117	0.74	N	012450	5000	2404 억	19560329	N	N	7639	N	N
148	20241104	140244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	367500	-11000	5	-2.91	100061664000	270541	56.18	379000	382000	365000	492000	265000	378500	369856.58	42.91	0	-113365	403833	391166	372333	359666	340833	397500	366000	2404	113500	5000	249810	500	1	45581161	167511	22.76	5.27	12	0.59	16147.00	69732.00	395000	20241017	-6.96	100862	20231027	264.36	395000	-6.96	20241017	128793	185.34	20240102	395000	-6.96	20241017	116700	214.91	20231117	0.74	N	012450	5000	2404 억	19560329	N	N	7639	N	N
149	20241104	130218	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	367000	-11500	5	-3.04	89899614000	242939	50.45	379000	382000	365000	492000	265000	378500	370048.97	42.91	0	-102560	403833	391166	372333	359666	340833	397500	366000	2404	113500	5000	249810	500	1	45581161	167283	22.73	5.26	12	0.53	16147.00	69732.00	395000	20241017	-7.09	100862	20231027	263.86	395000	-7.09	20241017	128793	184.95	20240102	395000	-7.09	20241017	116700	214.48	20231117	0.74	N	012450	5000	2404 억	19560329	N	N	7639	N	N
150	20241104	120240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	367000	-11500	5	-3.04	81900411000	221123	45.92	379000	382000	365000	492000	265000	378500	370382.71	42.91	0	-92515	403833	391166	372333	359666	340833	397500	366000	2404	113500	5000	249810	500	1	45581161	167283	22.73	5.26	12	0.49	16147.00	69732.00	395000	20241017	-7.09	100862	20231027	263.86	395000	-7.09	20241017	128793	184.95	20240102	395000	-7.09	20241017	116700	214.48	20231117	0.74	N	012450	5000	2404 억	19560329	N	N	7639	N	N
151	20241104	110240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	367500	-11000	5	-2.91	67152772500	180948	37.58	379000	382000	365000	492000	265000	378500	371115.02	42.91	0	-70776	403833	391166	372333	359666	340833	397500	366000	2404	113500	5000	249810	500	1	45581161	167511	22.76	5.27	12	0.40	16147.00	69732.00	395000	20241017	-6.96	100862	20231027	264.36	395000	-6.96	20241017	128793	185.34	20240102	395000	-6.96	20241017	116700	214.91	20231117	0.74	N	012450	5000	2404 억	19560329	N	N	7639	N	N
152	20241104	100239	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	367500	-11000	5	-2.91	49593730500	133391	27.70	379000	382000	365000	492000	265000	378500	371790.47	42.91	0	-55472	403833	391166	372333	359666	340833	397500	366000	2404	113500	5000	249810	500	1	45581161	167511	22.76	5.27	12	0.29	16147.00	69732.00	395000	20241017	-6.96	100862	20231027	264.36	395000	-6.96	20241017	128793	185.34	20240102	395000	-6.96	20241017	116700	214.91	20231117	0.74	N	012450	5000	2404 억	19560329	N	N	7639	N	N
153	20241104	090239	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	379000	500	2	0.13	4425133500	11679	2.43	379000	380000	377500	492000	265000	378500	378897.77	42.91	0	-5564	403833	391166	372333	359666	340833	397500	366000	2404	113500	5000	249810	500	1	45581161	172753	23.47	5.44	12	0.03	16147.00	69732.00	395000	20241017	-4.05	100862	20231027	275.76	395000	-4.05	20241017	128793	194.27	20240102	395000	-4.05	20241017	116700	224.76	20231117	0.74	N	012450	5000	2404 억	19560329	N	N	7639	N	N
154	20241101	160233	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	378500	10500	2	2.85	179092943500	478203	116.88	368000	385000	353500	478000	258000	368000	374509.94	42.67	0	104584	389000	378500	370000	359500	351000	374250	355250	2404	110000	5000	242880	500	1	45581161	172525	23.44	5.43	12	1.05	16147.00	69732.00	395000	20241017	-4.18	100862	20231027	275.27	395000	-4.18	20241017	128793	193.88	20240102	395000	-4.18	20241017	102600	268.91	20231101	0.71	N	012450	5000	2404 억	19449238	N	N	7639	N	N
155	20241101	150239	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	379500	11500	2	3.12	171036229500	456933	111.68	368000	385000	353500	478000	258000	368000	374316.47	42.67	0	100625	389000	378500	370000	359500	351000	374250	355250	2404	110000	5000	242880	500	1	45581161	172981	23.50	5.44	12	1.00	16147.00	69732.00	395000	20241017	-3.92	100862	20231027	276.26	395000	-3.92	20241017	128793	194.66	20240102	395000	-3.92	20241017	102600	269.88	20231101	0.71	N	012450	5000	2404 억	19449238	N	N	426	N	N
156	20241101	140233	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	383000	15000	2	4.08	157845263500	422307	103.22	368000	385000	353500	478000	258000	368000	373771.85	42.67	0	94711	389000	378500	370000	359500	351000	374250	355250	2404	110000	5000	242880	500	1	45581161	174576	23.72	5.49	12	0.93	16147.00	69732.00	395000	20241017	-3.04	100862	20231027	279.73	395000	-3.04	20241017	128793	197.38	20240102	395000	-3.04	20241017	102600	273.29	20231101	0.71	N	012450	5000	2404 억	19449238	N	N	426	N	N
157	20241101	130254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	383000	15000	2	4.08	150011033000	401827	98.21	368000	385000	353500	478000	258000	368000	373325.20	42.67	0	89230	389000	378500	370000	359500	351000	374250	355250	2404	110000	5000	242880	500	1	45581161	174576	23.72	5.49	12	0.88	16147.00	69732.00	395000	20241017	-3.04	100862	20231027	279.73	395000	-3.04	20241017	128793	197.38	20240102	395000	-3.04	20241017	102600	273.29	20231101	0.71	N	012450	5000	2404 억	19449238	N	N	426	N	N
158	20241101	120256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	382500	14500	2	3.94	139269625500	373767	91.35	368000	385000	353500	478000	258000	368000	372613.39	42.67	0	79819	389000	378500	370000	359500	351000	374250	355250	2404	110000	5000	242880	500	1	45581161	174348	23.69	5.49	12	0.82	16147.00	69732.00	395000	20241017	-3.16	100862	20231027	279.23	395000	-3.16	20241017	128793	196.99	20240102	395000	-3.16	20241017	102600	272.81	20231101	0.71	N	012450	5000	2404 억	19449238	N	N	426	N	N
159	20241101	110253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	381500	13500	2	3.67	124220703500	334372	81.73	368000	385000	353500	478000	258000	368000	371506.69	42.67	0	71797	389000	378500	370000	359500	351000	374250	355250	2404	110000	5000	242880	500	1	45581161	173892	23.63	5.47	12	0.73	16147.00	69732.00	395000	20241017	-3.42	100862	20231027	278.24	395000	-3.42	20241017	128793	196.21	20240102	395000	-3.42	20241017	102600	271.83	20231101	0.71	N	012450	5000	2404 억	19449238	N	N	426	N	N
160	20241101	100255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	365000	-3000	5	-0.82	52515249500	145212	35.49	368000	373000	353500	478000	258000	368000	361636.22	42.67	0	3655	389000	378500	370000	359500	351000	374250	355250	2404	110000	5000	242880	500	1	45581161	166371	22.60	5.23	12	0.32	16147.00	69732.00	395000	20241017	-7.59	100862	20231027	261.88	395000	-7.59	20241017	128793	183.40	20240102	395000	-7.59	20241017	102600	255.75	20231101	0.71	N	012450	5000	2404 억	19449238	N	N	426	N	N
161	20241101	090254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	N	367000	-1000	5	-0.27	8512768500	23072	5.64	368000	373000	363000	478000	258000	368000	368974.17	42.67	0	4719	389000	378500	370000	359500	351000	374250	355250	2404	110000	5000	242880	500	1	45581161	167283	22.73	5.26	12	0.05	16147.00	69732.00	395000	20241017	-7.09	100862	20231027	263.86	395000	-7.09	20241017	128793	184.95	20240102	395000	-7.09	20241017	102600	257.70	20231101	0.71	N	012450	5000	2404 억	19449238	N	N	426	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History