KissMeData/003620/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240731	160150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	50	2	0.84	3134169100	520542	97.71	6000	6120	5960	7730	4170	5950	6021.03	24.89	45586	6103	6026	5983	5906	5863	6005	5885	9768	1780	5000	4400	10	1	195352670	11721	125.00	1.04	12	0.27	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.17	N	003620	5000	9767 억	48632960	N	N	3351	N	N
3	20240731	150152	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6030	80	2	1.34	2919171020	484735	90.99	6000	6120	5960	7730	4170	5950	6022.20	24.89	43384	6103	6026	5983	5906	5863	6005	5885	9768	1780	5000	4400	10	1	195352670	11780	125.62	1.04	12	0.25	48.00	5791.00	9900	20230914	-39.09	5000	20240627	20.60	8880	-32.09	20240102	5000	20.60	20240627	9900	-39.09	20230914	5000	20.60	20240627	0.17	N	003620	5000	9767 억	48632960	N	N	3866	N	N
4	20240731	140151	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	50	2	0.84	2532874090	420305	78.89	6000	6120	5960	7730	4170	5950	6026.28	24.89	24254	6103	6026	5983	5906	5863	6005	5885	9768	1780	5000	4400	10	1	195352670	11721	125.00	1.04	12	0.22	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.17	N	003620	5000	9767 억	48632960	N	N	3866	N	N
5	20240731	130151	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6030	80	2	1.34	2140381830	354865	66.61	6000	6120	5960	7730	4170	5950	6031.54	24.89	31221	6103	6026	5983	5906	5863	6005	5885	9768	1780	5000	4400	10	1	195352670	11780	125.62	1.04	12	0.18	48.00	5791.00	9900	20230914	-39.09	5000	20240627	20.60	8880	-32.09	20240102	5000	20.60	20240627	9900	-39.09	20230914	5000	20.60	20240627	0.17	N	003620	5000	9767 억	48632960	N	N	3866	N	N
6	20240731	120152	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6030	80	2	1.34	1994125240	330596	62.05	6000	6120	5960	7730	4170	5950	6031.91	24.89	30319	6103	6026	5983	5906	5863	6005	5885	9768	1780	5000	4400	10	1	195352670	11780	125.62	1.04	12	0.17	48.00	5791.00	9900	20230914	-39.09	5000	20240627	20.60	8880	-32.09	20240102	5000	20.60	20240627	9900	-39.09	20230914	5000	20.60	20240627	0.17	N	003620	5000	9767 억	48632960	N	N	3866	N	N
7	20240731	110150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6030	80	2	1.34	1614717640	267383	50.19	6000	6120	5960	7730	4170	5950	6038.97	24.89	32462	6103	6026	5983	5906	5863	6005	5885	9768	1780	5000	4400	10	1	195352670	11780	125.62	1.04	12	0.14	48.00	5791.00	9900	20230914	-39.09	5000	20240627	20.60	8880	-32.09	20240102	5000	20.60	20240627	9900	-39.09	20230914	5000	20.60	20240627	0.17	N	003620	5000	9767 억	48632960	N	N	3866	N	N
8	20240731	100150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6080	130	2	2.18	867810340	143970	27.02	6000	6090	5960	7730	4170	5950	6027.72	24.89	29247	6103	6026	5983	5906	5863	6005	5885	9768	1780	5000	4400	10	1	195352670	11877	126.67	1.05	12	0.07	48.00	5791.00	9900	20230914	-38.59	5000	20240627	21.60	8880	-31.53	20240102	5000	21.60	20240627	9900	-38.59	20230914	5000	21.60	20240627	0.17	N	003620	5000	9767 억	48632960	N	N	3866	N	N
9	20240731	090148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5970	20	2	0.34	51894040	8673	1.63	6000	6000	5960	7730	4170	5950	5983.40	24.89	1166	6103	6026	5983	5906	5863	6005	5885	9768	1780	5000	4400	10	1	195352670	11663	124.38	1.03	12	0.00	48.00	5791.00	9900	20230914	-39.70	5000	20240627	19.40	8880	-32.77	20240102	5000	19.40	20240627	9900	-39.70	20230914	5000	19.40	20240627	0.17	N	003620	5000	9767 억	48632960	N	N	3866	N	N
10	20240730	160147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	-170	5	-2.78	3146053600	525876	66.42	6060	6060	5940	7950	4290	6120	5982.46	24.98	-135224	6386	6252	6096	5962	5806	6320	6030	9768	1830	5000	4520	10	1	195352670	11623	123.96	1.03	12	0.27	48.00	5791.00	9900	20230914	-39.90	5000	20240627	19.00	8880	-33.00	20240102	5000	19.00	20240627	9900	-39.90	20230914	5000	19.00	20240627	0.18	N	003620	5000	9767 억	48807128	N	N	3866	N	N
11	20240730	150150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5970	-150	5	-2.45	2885888270	482202	60.91	6060	6060	5940	7950	4290	6120	5984.74	24.98	-120193	6386	6252	6096	5962	5806	6320	6030	9768	1830	5000	4520	10	1	195352670	11663	124.38	1.03	12	0.25	48.00	5791.00	9900	20230914	-39.70	5000	20240627	19.40	8880	-32.77	20240102	5000	19.40	20240627	9900	-39.70	20230914	5000	19.40	20240627	0.18	N	003620	5000	9767 억	48807128	N	N	6188	N	N
12	20240730	140148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	-170	5	-2.78	2588819170	432352	54.61	6060	6060	5940	7950	4290	6120	5987.68	24.98	-104460	6386	6252	6096	5962	5806	6320	6030	9768	1830	5000	4520	10	1	195352670	11623	123.96	1.03	12	0.22	48.00	5791.00	9900	20230914	-39.90	5000	20240627	19.00	8880	-33.00	20240102	5000	19.00	20240627	9900	-39.90	20230914	5000	19.00	20240627	0.18	N	003620	5000	9767 억	48807128	N	N	6188	N	N
13	20240730	130149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5970	-150	5	-2.45	2284040060	381284	48.16	6060	6060	5940	7950	4290	6120	5990.31	24.98	-84571	6386	6252	6096	5962	5806	6320	6030	9768	1830	5000	4520	10	1	195352670	11663	124.38	1.03	12	0.20	48.00	5791.00	9900	20230914	-39.70	5000	20240627	19.40	8880	-32.77	20240102	5000	19.40	20240627	9900	-39.70	20230914	5000	19.40	20240627	0.18	N	003620	5000	9767 억	48807128	N	N	6188	N	N
14	20240730	120149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5970	-150	5	-2.45	1953918250	325887	41.16	6060	6060	5940	7950	4290	6120	5995.60	24.98	-52634	6386	6252	6096	5962	5806	6320	6030	9768	1830	5000	4520	10	1	195352670	11663	124.38	1.03	12	0.17	48.00	5791.00	9900	20230914	-39.70	5000	20240627	19.40	8880	-32.77	20240102	5000	19.40	20240627	9900	-39.70	20230914	5000	19.40	20240627	0.18	N	003620	5000	9767 억	48807128	N	N	6188	N	N
15	20240730	110149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5990	-130	5	-2.12	1518730320	252950	31.95	6060	6060	5960	7950	4290	6120	6003.96	24.98	-47401	6386	6252	6096	5962	5806	6320	6030	9768	1830	5000	4520	10	1	195352670	11702	124.79	1.03	12	0.13	48.00	5791.00	9900	20230914	-39.49	5000	20240627	19.80	8880	-32.55	20240102	5000	19.80	20240627	9900	-39.49	20230914	5000	19.80	20240627	0.18	N	003620	5000	9767 억	48807128	N	N	6188	N	N
16	20240730	100149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6010	-110	5	-1.80	1031914610	171692	21.69	6060	6060	5970	7950	4290	6120	6010.11	24.98	-19179	6386	6252	6096	5962	5806	6320	6030	9768	1830	5000	4520	10	1	195352670	11741	125.21	1.04	12	0.09	48.00	5791.00	9900	20230914	-39.29	5000	20240627	20.20	8880	-32.32	20240102	5000	20.20	20240627	9900	-39.29	20230914	5000	20.20	20240627	0.18	N	003620	5000	9767 억	48807128	N	N	6188	N	N
17	20240730	090150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6030	-90	5	-1.47	95817730	15834	2.00	6060	6060	6020	7950	4290	6120	6050.33	24.98	-6738	6386	6252	6096	5962	5806	6320	6030	9768	1830	5000	4520	10	1	195352670	11780	125.62	1.04	12	0.01	48.00	5791.00	9900	20230914	-39.09	5000	20240627	20.60	8880	-32.09	20240102	5000	20.60	20240627	9900	-39.09	20230914	5000	20.60	20240627	0.18	N	003620	5000	9767 억	48807128	N	N	6188	N	N
18	20240729	160149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6120	130	2	2.17	4756253390	782384	165.48	6000	6230	5940	7780	4200	5990	6079.12	24.97	102764	6143	6066	5993	5916	5843	6030	5880	9763	1790	5000	4430	10	1	195253045	11949	127.50	1.06	12	0.40	48.00	5791.00	9900	20230914	-38.18	5000	20240627	22.40	8880	-31.08	20240102	5000	22.40	20240627	9900	-38.18	20230914	5000	22.40	20240627	0.17	N	003620	5000	9762 억	48747347	N	N	6188	N	N
19	20240729	150148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6120	130	2	2.17	4412469820	726146	153.59	6000	6230	5940	7780	4200	5990	6076.56	24.97	116725	6143	6066	5993	5916	5843	6030	5880	9763	1790	5000	4430	10	1	195253045	11949	127.50	1.06	12	0.37	48.00	5791.00	9900	20230914	-38.18	5000	20240627	22.40	8880	-31.08	20240102	5000	22.40	20240627	9900	-38.18	20230914	5000	22.40	20240627	0.17	N	003620	5000	9762 억	48747347	N	N	6508	N	N
20	20240729	140148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6140	150	2	2.50	3869664330	637545	134.85	6000	6230	5940	7780	4200	5990	6069.63	24.97	94153	6143	6066	5993	5916	5843	6030	5880	9763	1790	5000	4430	10	1	195253045	11989	127.92	1.06	12	0.33	48.00	5791.00	9900	20230914	-37.98	5000	20240627	22.80	8880	-30.86	20240102	5000	22.80	20240627	9900	-37.98	20230914	5000	22.80	20240627	0.17	N	003620	5000	9762 억	48747347	N	N	6508	N	N
21	20240729	130151	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6180	190	2	3.17	3385584420	559036	118.24	6000	6230	5940	7780	4200	5990	6056.11	24.97	80724	6143	6066	5993	5916	5843	6030	5880	9763	1790	5000	4430	10	1	195253045	12067	128.75	1.07	12	0.29	48.00	5791.00	9900	20230914	-37.58	5000	20240627	23.60	8880	-30.41	20240102	5000	23.60	20240627	9900	-37.58	20230914	5000	23.60	20240627	0.17	N	003620	5000	9762 억	48747347	N	N	6508	N	N
22	20240729	120148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6080	90	2	1.50	2086421160	347874	73.58	6000	6090	5940	7780	4200	5990	5997.63	24.97	55317	6143	6066	5993	5916	5843	6030	5880	9763	1790	5000	4430	10	1	195253045	11871	126.67	1.05	12	0.18	48.00	5791.00	9900	20230914	-38.59	5000	20240627	21.60	8880	-31.53	20240102	5000	21.60	20240627	9900	-38.59	20230914	5000	21.60	20240627	0.17	N	003620	5000	9762 억	48747347	N	N	6508	N	N
23	20240729	110149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5990	0	3	0.00	1627673550	271662	57.46	6000	6050	5940	7780	4200	5990	5991.54	24.97	20648	6143	6066	5993	5916	5843	6030	5880	9763	1790	5000	4430	10	1	195253045	11696	124.79	1.03	12	0.14	48.00	5791.00	9900	20230914	-39.49	5000	20240627	19.80	8880	-32.55	20240102	5000	19.80	20240627	9900	-39.49	20230914	5000	19.80	20240627	0.17	N	003620	5000	9762 억	48747347	N	N	6508	N	N
24	20240729	100149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	10	2	0.17	1126877010	187819	39.73	6000	6050	5940	7780	4200	5990	5999.80	24.97	18097	6143	6066	5993	5916	5843	6030	5880	9763	1790	5000	4430	10	1	195253045	11715	125.00	1.04	12	0.10	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.17	N	003620	5000	9762 억	48747347	N	N	6508	N	N
25	20240729	090148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	10	2	0.17	163054250	27197	5.75	6000	6050	5960	7780	4200	5990	5995.30	24.97	-5424	6143	6066	5993	5916	5843	6030	5880	9763	1790	5000	4430	10	1	195253045	11715	125.00	1.04	12	0.01	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.17	N	003620	5000	9762 억	48747347	N	N	6508	N	N
26	20240726	160146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5990	10	2	0.17	2771586670	461258	69.31	6030	6070	5920	7770	4190	5980	6008.88	24.96	63217	6253	6116	6033	5896	5813	6075	5855	9763	1790	5000	4420	10	1	195253045	11696	124.79	1.03	12	0.24	48.00	5791.00	9900	20230914	-39.49	5000	20240627	19.80	8880	-32.55	20240102	5000	19.80	20240627	9900	-39.49	20230914	5000	19.80	20240627	0.19	N	003620	5000	9762 억	48744737	N	N	6508	N	N
27	20240726	150148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5990	10	2	0.17	2531972210	421282	63.31	6030	6070	5920	7770	4190	5980	6010.16	24.96	70159	6253	6116	6033	5896	5813	6075	5855	9763	1790	5000	4420	10	1	195253045	11696	124.79	1.03	12	0.22	48.00	5791.00	9900	20230914	-39.49	5000	20240627	19.80	8880	-32.55	20240102	5000	19.80	20240627	9900	-39.49	20230914	5000	19.80	20240627	0.19	N	003620	5000	9762 억	48744737	N	N	1814	N	N
28	20240726	140149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6020	40	2	0.67	2258675260	375713	56.46	6030	6070	5920	7770	4190	5980	6011.70	24.96	77303	6253	6116	6033	5896	5813	6075	5855	9763	1790	5000	4420	10	1	195253045	11754	125.42	1.04	12	0.19	48.00	5791.00	9900	20230914	-39.19	5000	20240627	20.40	8880	-32.21	20240102	5000	20.40	20240627	9900	-39.19	20230914	5000	20.40	20240627	0.19	N	003620	5000	9762 억	48744737	N	N	1814	N	N
29	20240726	130149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6030	50	2	0.84	1959674700	326050	49.00	6030	6070	5920	7770	4190	5980	6010.35	24.96	67054	6253	6116	6033	5896	5813	6075	5855	9763	1790	5000	4420	10	1	195253045	11774	125.62	1.04	12	0.17	48.00	5791.00	9900	20230914	-39.09	5000	20240627	20.60	8880	-32.09	20240102	5000	20.60	20240627	9900	-39.09	20230914	5000	20.60	20240627	0.19	N	003620	5000	9762 억	48744737	N	N	1814	N	N
30	20240726	120148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6030	50	2	0.84	1717653190	285918	42.97	6030	6070	5920	7770	4190	5980	6007.50	24.96	60037	6253	6116	6033	5896	5813	6075	5855	9763	1790	5000	4420	10	1	195253045	11774	125.62	1.04	12	0.15	48.00	5791.00	9900	20230914	-39.09	5000	20240627	20.60	8880	-32.09	20240102	5000	20.60	20240627	9900	-39.09	20230914	5000	20.60	20240627	0.19	N	003620	5000	9762 억	48744737	N	N	1814	N	N
31	20240726	110146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6010	30	2	0.50	1527339330	254385	38.23	6030	6070	5920	7770	4190	5980	6004.05	24.96	55636	6253	6116	6033	5896	5813	6075	5855	9763	1790	5000	4420	10	1	195253045	11735	125.21	1.04	12	0.13	48.00	5791.00	9900	20230914	-39.29	5000	20240627	20.20	8880	-32.32	20240102	5000	20.20	20240627	9900	-39.29	20230914	5000	20.20	20240627	0.19	N	003620	5000	9762 억	48744737	N	N	1814	N	N
32	20240726	100148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5990	10	2	0.17	1000638430	167005	25.10	6030	6070	5920	7770	4190	5980	5991.67	24.96	30251	6253	6116	6033	5896	5813	6075	5855	9763	1790	5000	4420	10	1	195253045	11696	124.79	1.03	12	0.09	48.00	5791.00	9900	20230914	-39.49	5000	20240627	19.80	8880	-32.55	20240102	5000	19.80	20240627	9900	-39.49	20230914	5000	19.80	20240627	0.19	N	003620	5000	9762 억	48744737	N	N	1814	N	N
33	20240726	090147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6030	50	2	0.84	25251920	4193	0.63	6030	6030	5980	7770	4190	5980	6022.40	24.96	65	6253	6116	6033	5896	5813	6075	5855	9763	1790	5000	4420	10	1	195253045	11774	125.62	1.04	12	0.00	48.00	5791.00	9900	20230914	-39.09	5000	20240627	20.60	8880	-32.09	20240102	5000	20.60	20240627	9900	-39.09	20230914	5000	20.60	20240627	0.19	N	003620	5000	9762 억	48744737	N	N	1814	N	N
34	20240725	160148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5980	-100	5	-1.64	3902805670	648351	122.87	6020	6170	5950	7900	4260	6080	6019.84	24.93	105878	6220	6150	6080	6010	5940	6185	6045	9763	1820	5000	4490	10	1	195253045	11676	124.58	1.03	12	0.33	48.00	5791.00	9900	20230914	-39.60	5000	20240627	19.60	8880	-32.66	20240102	5000	19.60	20240627	9900	-39.60	20230914	5000	19.60	20240627	0.16	N	003620	5000	9762 억	48683741	N	N	1814	N	N
35	20240725	150149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	-80	5	-1.32	3583987950	595029	112.76	6020	6170	5950	7900	4260	6080	6023.22	24.93	104508	6220	6150	6080	6010	5940	6185	6045	9763	1820	5000	4490	10	1	195253045	11715	125.00	1.04	12	0.30	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.16	N	003620	5000	9762 억	48683741	N	N	0	N	N
36	20240725	140148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6040	-40	5	-0.66	2972403320	493215	93.47	6020	6170	5950	7900	4260	6080	6026.59	24.93	69970	6220	6150	6080	6010	5940	6185	6045	9763	1820	5000	4490	10	1	195253045	11793	125.83	1.04	12	0.25	48.00	5791.00	9900	20230914	-38.99	5000	20240627	20.80	8880	-31.98	20240102	5000	20.80	20240627	9900	-38.99	20230914	5000	20.80	20240627	0.16	N	003620	5000	9762 억	48683741	N	N	0	N	N
37	20240725	130148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5990	-90	5	-1.48	2347998810	389346	73.78	6020	6170	5950	7900	4260	6080	6030.62	24.93	43340	6220	6150	6080	6010	5940	6185	6045	9763	1820	5000	4490	10	1	195253045	11696	124.79	1.03	12	0.20	48.00	5791.00	9900	20230914	-39.49	5000	20240627	19.80	8880	-32.55	20240102	5000	19.80	20240627	9900	-39.49	20230914	5000	19.80	20240627	0.16	N	003620	5000	9762 억	48683741	N	N	0	N	N
38	20240725	120148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5980	-100	5	-1.64	2031713530	336657	63.80	6020	6170	5950	7900	4260	6080	6034.97	24.93	27556	6220	6150	6080	6010	5940	6185	6045	9763	1820	5000	4490	10	1	195253045	11676	124.58	1.03	12	0.17	48.00	5791.00	9900	20230914	-39.60	5000	20240627	19.60	8880	-32.66	20240102	5000	19.60	20240627	9900	-39.60	20230914	5000	19.60	20240627	0.16	N	003620	5000	9762 억	48683741	N	N	0	N	N
39	20240725	110147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5980	-100	5	-1.64	1770525210	293119	55.55	6020	6170	5950	7900	4260	6080	6040.29	24.93	7897	6220	6150	6080	6010	5940	6185	6045	9763	1820	5000	4490	10	1	195253045	11676	124.58	1.03	12	0.15	48.00	5791.00	9900	20230914	-39.60	5000	20240627	19.60	8880	-32.66	20240102	5000	19.60	20240627	9900	-39.60	20230914	5000	19.60	20240627	0.16	N	003620	5000	9762 억	48683741	N	N	0	N	N
40	20240725	100148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6020	-60	5	-0.99	1233810550	203468	38.56	6020	6170	5980	7900	4260	6080	6063.90	24.93	-4738	6220	6150	6080	6010	5940	6185	6045	9763	1820	5000	4490	10	1	195253045	11754	125.42	1.04	12	0.10	48.00	5791.00	9900	20230914	-39.19	5000	20240627	20.40	8880	-32.21	20240102	5000	20.40	20240627	9900	-39.19	20230914	5000	20.40	20240627	0.16	N	003620	5000	9762 억	48683741	N	N	0	N	N
41	20240725	090147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6010	-70	5	-1.15	132674410	22067	4.18	6020	6050	5980	7900	4260	6080	6012.34	24.93	6684	6220	6150	6080	6010	5940	6185	6045	9763	1820	5000	4490	10	1	195253045	11735	125.21	1.04	12	0.01	48.00	5791.00	9900	20230914	-39.29	5000	20240627	20.20	8880	-32.32	20240102	5000	20.20	20240627	9900	-39.29	20230914	5000	20.20	20240627	0.16	N	003620	5000	9762 억	48683741	N	N	0	N	N
42	20240724	160146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6080	0	3	0.00	3181623260	522660	51.14	6010	6150	6010	7900	4260	6080	6087.38	24.93	57556	6446	6262	6156	5972	5866	6210	5920	9763	1820	5000	4490	10	1	195253045	11871	126.67	1.05	12	0.27	48.00	5791.00	9900	20230914	-38.59	5000	20240627	21.60	8880	-31.53	20240102	5000	21.60	20240627	9900	-38.59	20230914	5000	21.60	20240627	0.15	N	003620	5000	9762 억	48683391	N	N	2272	N	N
43	20240724	150149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6050	-30	5	-0.49	2853601670	468601	45.85	6010	6150	6010	7900	4260	6080	6089.62	24.93	50157	6446	6262	6156	5972	5866	6210	5920	9763	1820	5000	4490	10	1	195253045	11813	126.04	1.04	12	0.24	48.00	5791.00	9900	20230914	-38.89	5000	20240627	21.00	8880	-31.87	20240102	5000	21.00	20240627	9900	-38.89	20230914	5000	21.00	20240627	0.15	N	003620	5000	9762 억	48683391	N	N	2272	N	N
44	20240724	140148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6080	0	3	0.00	2525161530	414485	40.56	6010	6150	6010	7900	4260	6080	6092.29	24.93	47480	6446	6262	6156	5972	5866	6210	5920	9763	1820	5000	4490	10	1	195253045	11871	126.67	1.05	12	0.21	48.00	5791.00	9900	20230914	-38.59	5000	20240627	21.60	8880	-31.53	20240102	5000	21.60	20240627	9900	-38.59	20230914	5000	21.60	20240627	0.15	N	003620	5000	9762 억	48683391	N	N	2272	N	N
45	20240724	130147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6090	10	2	0.16	2179418620	357753	35.01	6010	6150	6010	7900	4260	6080	6091.96	24.93	36604	6446	6262	6156	5972	5866	6210	5920	9763	1820	5000	4490	10	1	195253045	11891	126.88	1.05	12	0.18	48.00	5791.00	9900	20230914	-38.48	5000	20240627	21.80	8880	-31.42	20240102	5000	21.80	20240627	9900	-38.48	20230914	5000	21.80	20240627	0.15	N	003620	5000	9762 억	48683391	N	N	2272	N	N
46	20240724	120148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6110	30	2	0.49	1951046650	320357	31.35	6010	6150	6010	7900	4260	6080	6090.23	24.93	34985	6446	6262	6156	5972	5866	6210	5920	9763	1820	5000	4490	10	1	195253045	11930	127.29	1.06	12	0.16	48.00	5791.00	9900	20230914	-38.28	5000	20240627	22.20	8880	-31.19	20240102	5000	22.20	20240627	9900	-38.28	20230914	5000	22.20	20240627	0.15	N	003620	5000	9762 억	48683391	N	N	2272	N	N
47	20240724	110148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6080	0	3	0.00	1645197360	270130	26.43	6010	6150	6010	7900	4260	6080	6090.39	24.93	31232	6446	6262	6156	5972	5866	6210	5920	9763	1820	5000	4490	10	1	195253045	11871	126.67	1.05	12	0.14	48.00	5791.00	9900	20230914	-38.59	5000	20240627	21.60	8880	-31.53	20240102	5000	21.60	20240627	9900	-38.59	20230914	5000	21.60	20240627	0.15	N	003620	5000	9762 억	48683391	N	N	2272	N	N
48	20240724	100148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6070	-10	5	-0.16	1281121090	210442	20.59	6010	6150	6010	7900	4260	6080	6087.76	24.93	24312	6446	6262	6156	5972	5866	6210	5920	9763	1820	5000	4490	10	1	195253045	11852	126.46	1.05	12	0.11	48.00	5791.00	9900	20230914	-38.69	5000	20240627	21.40	8880	-31.64	20240102	5000	21.40	20240627	9900	-38.69	20230914	5000	21.40	20240627	0.15	N	003620	5000	9762 억	48683391	N	N	2272	N	N
49	20240724	090148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6080	0	3	0.00	171138340	28400	2.78	6010	6100	6010	7900	4260	6080	6025.98	24.93	6482	6446	6262	6156	5972	5866	6210	5920	9763	1820	5000	4490	10	1	195253045	11871	126.67	1.05	12	0.01	48.00	5791.00	9900	20230914	-38.59	5000	20240627	21.60	8880	-31.53	20240102	5000	21.60	20240627	9900	-38.59	20230914	5000	21.60	20240627	0.15	N	003620	5000	9762 억	48683391	N	N	2272	N	N
50	20240723	160147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6080	-100	5	-1.62	6213210920	1001415	65.07	6120	6340	6050	8030	4330	6180	6204.96	24.92	85971	6580	6380	6100	5900	5620	6480	6000	9763	1850	5000	4570	10	1	195253045	11871	126.67	1.05	12	0.51	48.00	5791.00	9900	20230914	-38.59	5000	20240627	21.60	8880	-31.53	20240102	5000	21.60	20240627	9900	-38.59	20230914	5000	21.60	20240627	0.13	N	003620	5000	9762 억	48652421	N	N	2272	N	N
51	20240723	150150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6150	-30	5	-0.49	5473327890	880121	57.18	6120	6340	6120	8030	4330	6180	6218.84	24.92	101813	6580	6380	6100	5900	5620	6480	6000	9763	1850	5000	4570	10	1	195253045	12008	128.12	1.06	12	0.45	48.00	5791.00	9900	20230914	-37.88	5000	20240627	23.00	8880	-30.74	20240102	5000	23.00	20240627	9900	-37.88	20230914	5000	23.00	20240627	0.13	N	003620	5000	9762 억	48652421	N	N	0	N	N
52	20240723	140146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6160	-20	5	-0.32	4824098990	774579	50.33	6120	6340	6120	8030	4330	6180	6228.03	24.92	126004	6580	6380	6100	5900	5620	6480	6000	9763	1850	5000	4570	10	1	195253045	12028	128.33	1.06	12	0.40	48.00	5791.00	9900	20230914	-37.78	5000	20240627	23.20	8880	-30.63	20240102	5000	23.20	20240627	9900	-37.78	20230914	5000	23.20	20240627	0.13	N	003620	5000	9762 억	48652421	N	N	0	N	N
53	20240723	130146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6200	20	2	0.32	4307919810	690992	44.90	6120	6340	6120	8030	4330	6180	6234.40	24.92	127993	6580	6380	6100	5900	5620	6480	6000	9763	1850	5000	4570	10	1	195253045	12106	129.17	1.07	12	0.35	48.00	5791.00	9900	20230914	-37.37	5000	20240627	24.00	8880	-30.18	20240102	5000	24.00	20240627	9900	-37.37	20230914	5000	24.00	20240627	0.13	N	003620	5000	9762 억	48652421	N	N	0	N	N
54	20240723	120148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6230	50	2	0.81	3855129190	617945	40.15	6120	6340	6120	8030	4330	6180	6238.63	24.92	120500	6580	6380	6100	5900	5620	6480	6000	9763	1850	5000	4570	10	1	195253045	12164	129.79	1.08	12	0.32	48.00	5791.00	9900	20230914	-37.07	5000	20240627	24.60	8880	-29.84	20240102	5000	24.60	20240627	9900	-37.07	20230914	5000	24.60	20240627	0.13	N	003620	5000	9762 억	48652421	N	N	0	N	N
55	20240723	110148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6220	40	2	0.65	3409009210	546236	35.49	6120	6340	6120	8030	4330	6180	6240.91	24.92	119966	6580	6380	6100	5900	5620	6480	6000	9763	1850	5000	4570	10	1	195253045	12145	129.58	1.07	12	0.28	48.00	5791.00	9900	20230914	-37.17	5000	20240627	24.40	8880	-29.95	20240102	5000	24.40	20240627	9900	-37.17	20230914	5000	24.40	20240627	0.13	N	003620	5000	9762 억	48652421	N	N	0	N	N
56	20240723	100148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6240	60	2	0.97	2445111250	390697	25.38	6120	6340	6120	8030	4330	6180	6258.33	24.92	125723	6580	6380	6100	5900	5620	6480	6000	9763	1850	5000	4570	10	1	195253045	12184	130.00	1.08	12	0.20	48.00	5791.00	9900	20230914	-36.97	5000	20240627	24.80	8880	-29.73	20240102	5000	24.80	20240627	9900	-36.97	20230914	5000	24.80	20240627	0.13	N	003620	5000	9762 억	48652421	N	N	0	N	N
57	20240723	090147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6190	10	2	0.16	131827780	21450	1.39	6120	6250	6120	8030	4330	6180	6145.82	24.92	2790	6580	6380	6100	5900	5620	6480	6000	9763	1850	5000	4570	10	1	195253045	12086	128.96	1.07	12	0.01	48.00	5791.00	9900	20230914	-37.47	5000	20240627	23.80	8880	-30.29	20240102	5000	23.80	20240627	9900	-37.47	20230914	5000	23.80	20240627	0.13	N	003620	5000	9762 억	48652421	N	N	0	N	N
58	20240722	160147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6180	120	2	1.98	9321390000	1528745	96.07	6060	6300	5820	7870	4250	6060	6097.38	24.92	74039	6666	6362	6166	5862	5666	6265	5765	9763	1810	5000	4480	10	1	195253045	12067	128.75	1.07	12	0.78	48.00	5791.00	9900	20230914	-37.58	5000	20240627	23.60	8880	-30.41	20240102	5000	23.60	20240627	9900	-37.58	20230914	5000	23.60	20240627	0.13	N	003620	5000	9762 억	48647778	N	N	494	N	N
59	20240722	150147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6170	110	2	1.82	8779576580	1440793	90.54	6060	6300	5820	7870	4250	6060	6093.57	24.92	65188	6666	6362	6166	5862	5666	6265	5765	9763	1810	5000	4480	10	1	195253045	12047	128.54	1.07	12	0.74	48.00	5791.00	9900	20230914	-37.68	5000	20240627	23.40	8880	-30.52	20240102	5000	23.40	20240627	9900	-37.68	20230914	5000	23.40	20240627	0.13	N	003620	5000	9762 억	48647778	N	N	494	N	N
60	20240722	140148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6200	140	2	2.31	7950074330	1306478	82.10	6060	6300	5820	7870	4250	6060	6085.12	24.92	104777	6666	6362	6166	5862	5666	6265	5765	9763	1810	5000	4480	10	1	195253045	12106	129.17	1.07	12	0.67	48.00	5791.00	9900	20230914	-37.37	5000	20240627	24.00	8880	-30.18	20240102	5000	24.00	20240627	9900	-37.37	20230914	5000	24.00	20240627	0.13	N	003620	5000	9762 억	48647778	N	N	494	N	N
61	20240722	130146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6230	170	2	2.81	7260290030	1195176	75.11	6060	6300	5820	7870	4250	6060	6074.66	24.92	90939	6666	6362	6166	5862	5666	6265	5765	9763	1810	5000	4480	10	1	195253045	12164	129.79	1.08	12	0.61	48.00	5791.00	9900	20230914	-37.07	5000	20240627	24.60	8880	-29.84	20240102	5000	24.60	20240627	9900	-37.07	20230914	5000	24.60	20240627	0.13	N	003620	5000	9762 억	48647778	N	N	494	N	N
62	20240722	120147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6180	120	2	1.98	5677390100	941107	59.14	6060	6230	5820	7870	4250	6060	6032.67	24.92	73984	6666	6362	6166	5862	5666	6265	5765	9763	1810	5000	4480	10	1	195253045	12067	128.75	1.07	12	0.48	48.00	5791.00	9900	20230914	-37.58	5000	20240627	23.60	8880	-30.41	20240102	5000	23.60	20240627	9900	-37.58	20230914	5000	23.60	20240627	0.13	N	003620	5000	9762 억	48647778	N	N	494	N	N
63	20240722	110147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6050	-10	5	-0.17	3834626390	642036	40.35	6060	6120	5820	7870	4250	6060	5972.60	24.92	44157	6666	6362	6166	5862	5666	6265	5765	9763	1810	5000	4480	10	1	195253045	11813	126.04	1.04	12	0.33	48.00	5791.00	9900	20230914	-38.89	5000	20240627	21.00	8880	-31.87	20240102	5000	21.00	20240627	9900	-38.89	20230914	5000	21.00	20240627	0.13	N	003620	5000	9762 억	48647778	N	N	494	N	N
64	20240722	100147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5990	-70	5	-1.16	3117322510	522998	32.87	6060	6120	5820	7870	4250	6060	5960.49	24.92	-15559	6666	6362	6166	5862	5666	6265	5765	9763	1810	5000	4480	10	1	195253045	11696	124.79	1.03	12	0.27	48.00	5791.00	9900	20230914	-39.49	5000	20240627	19.80	8880	-32.55	20240102	5000	19.80	20240627	9900	-39.49	20230914	5000	19.80	20240627	0.13	N	003620	5000	9762 억	48647778	N	N	494	N	N
65	20240722	090146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6040	-20	5	-0.33	201941910	33306	2.09	6060	6120	6040	7870	4250	6060	6063.23	24.92	-4933	6666	6362	6166	5862	5666	6265	5765	9763	1810	5000	4480	10	1	195253045	11793	125.83	1.04	12	0.02	48.00	5791.00	9900	20230914	-38.99	5000	20240627	20.80	8880	-31.98	20240102	5000	20.80	20240627	9900	-38.99	20230914	5000	20.80	20240627	0.13	N	003620	5000	9762 억	48647778	N	N	494	N	N
66	20240719	160145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6060	-190	5	-3.04	9637996670	1565110	62.92	6470	6470	5970	8120	4380	6250	6158.23	25.00	-95803	6616	6432	6116	5932	5616	6525	6025	9763	1870	5000	4620	10	1	195253045	11832	126.25	1.05	12	0.80	48.00	5791.00	9900	20230914	-38.79	5000	20240627	21.20	8880	-31.76	20240102	5000	21.20	20240627	9900	-38.79	20230914	5000	21.20	20240627	0.12	N	003620	5000	9762 억	48810291	N	N	494	N	N
67	20240719	150146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6060	-190	5	-3.04	9202330100	1493232	60.03	6470	6470	5970	8120	4380	6250	6162.64	25.00	-88350	6616	6432	6116	5932	5616	6525	6025	9763	1870	5000	4620	10	1	195253045	11832	126.25	1.05	12	0.76	48.00	5791.00	9900	20230914	-38.79	5000	20240627	21.20	8880	-31.76	20240102	5000	21.20	20240627	9900	-38.79	20230914	5000	21.20	20240627	0.12	N	003620	5000	9762 억	48810291	N	N	0	N	N
68	20240719	140147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6090	-160	5	-2.56	8499534710	1377348	55.37	6470	6470	5970	8120	4380	6250	6170.89	25.00	-99820	6616	6432	6116	5932	5616	6525	6025	9763	1870	5000	4620	10	1	195253045	11891	126.88	1.05	12	0.71	48.00	5791.00	9900	20230914	-38.48	5000	20240627	21.80	8880	-31.42	20240102	5000	21.80	20240627	9900	-38.48	20230914	5000	21.80	20240627	0.12	N	003620	5000	9762 억	48810291	N	N	0	N	N
69	20240719	130145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6090	-160	5	-2.56	7185458610	1159722	46.62	6470	6470	6060	8120	4380	6250	6195.81	25.00	-67373	6616	6432	6116	5932	5616	6525	6025	9763	1870	5000	4620	10	1	195253045	11891	126.88	1.05	12	0.59	48.00	5791.00	9900	20230914	-38.48	5000	20240627	21.80	8880	-31.42	20240102	5000	21.80	20240627	9900	-38.48	20230914	5000	21.80	20240627	0.12	N	003620	5000	9762 억	48810291	N	N	0	N	N
70	20240719	120144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6130	-120	5	-1.92	6695429580	1079376	43.39	6470	6470	6060	8120	4380	6250	6203.02	25.00	-73441	6616	6432	6116	5932	5616	6525	6025	9763	1870	5000	4620	10	1	195253045	11969	127.71	1.06	12	0.55	48.00	5791.00	9900	20230914	-38.08	5000	20240627	22.60	8880	-30.97	20240102	5000	22.60	20240627	9900	-38.08	20230914	5000	22.60	20240627	0.12	N	003620	5000	9762 억	48810291	N	N	0	N	N
71	20240719	110146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6100	-150	5	-2.40	5831349090	937956	37.71	6470	6470	6070	8120	4380	6250	6217.05	25.00	-135328	6616	6432	6116	5932	5616	6525	6025	9763	1870	5000	4620	10	1	195253045	11910	127.08	1.05	12	0.48	48.00	5791.00	9900	20230914	-38.38	5000	20240627	22.00	8880	-31.31	20240102	5000	22.00	20240627	9900	-38.38	20230914	5000	22.00	20240627	0.12	N	003620	5000	9762 억	48810291	N	N	0	N	N
72	20240719	100138	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6170	-80	5	-1.28	4572832970	732200	29.43	6470	6470	6100	8120	4380	6250	6245.33	25.00	-163570	6616	6432	6116	5932	5616	6525	6025	9763	1870	5000	4620	10	1	195253045	12047	128.54	1.07	12	0.38	48.00	5791.00	9900	20230914	-37.68	5000	20240627	23.40	8880	-30.52	20240102	5000	23.40	20240627	9900	-37.68	20230914	5000	23.40	20240627	0.12	N	003620	5000	9762 억	48810291	N	N	0	N	N
73	20240719	090155	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6300	50	2	0.80	1458360850	228092	9.17	6470	6470	6280	8120	4380	6250	6394.29	25.00	-97316	6616	6432	6116	5932	5616	6525	6025	9763	1870	5000	4620	10	1	195253045	12301	131.25	1.09	12	0.12	48.00	5791.00	9900	20230914	-36.36	5000	20240627	26.00	8880	-29.05	20240102	5000	26.00	20240627	9900	-36.36	20230914	5000	26.00	20240627	0.12	N	003620	5000	9762 억	48810291	N	N	0	N	N
74	20240718	160144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6250	260	2	4.34	15212216190	2471508	60.36	6010	6300	5800	7780	4200	5990	6154.92	24.81	441207	6610	6300	5940	5630	5270	6455	5785	9763	1790	5000	4430	10	1	195253045	12203	130.21	1.08	12	1.27	48.00	5791.00	9900	20230914	-36.87	5000	20240627	25.00	8880	-29.62	20240102	5000	25.00	20240627	9900	-36.87	20230914	5000	25.00	20240627	0.07	N	003620	5000	9762 억	48441531	N	N	0	N	N
75	20240718	150146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6230	240	2	4.01	14176188380	2305529	56.31	6010	6300	5800	7780	4200	5990	6148.94	24.81	403149	6610	6300	5940	5630	5270	6455	5785	9763	1790	5000	4430	10	1	195253045	12164	129.79	1.08	12	1.18	48.00	5791.00	9900	20230914	-37.07	5000	20240627	24.60	8880	-29.84	20240102	5000	24.60	20240627	9900	-37.07	20230914	5000	24.60	20240627	0.07	N	003620	5000	9762 억	48441531	N	N	0	N	N
76	20240718	140144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6180	190	2	3.17	10534073190	1723040	42.08	6010	6220	5800	7780	4200	5990	6113.82	24.81	322519	6610	6300	5940	5630	5270	6455	5785	9763	1790	5000	4430	10	1	195253045	12067	128.75	1.07	12	0.88	48.00	5791.00	9900	20230914	-37.58	5000	20240627	23.60	8880	-30.41	20240102	5000	23.60	20240627	9900	-37.58	20230914	5000	23.60	20240627	0.07	N	003620	5000	9762 억	48441531	N	N	0	N	N
77	20240718	130144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6190	200	2	3.34	9561991550	1565233	38.23	6010	6220	5800	7780	4200	5990	6109.17	24.81	277911	6610	6300	5940	5630	5270	6455	5785	9763	1790	5000	4430	10	1	195253045	12086	128.96	1.07	12	0.80	48.00	5791.00	9900	20230914	-37.47	5000	20240627	23.80	8880	-30.29	20240102	5000	23.80	20240627	9900	-37.47	20230914	5000	23.80	20240627	0.07	N	003620	5000	9762 억	48441531	N	N	0	N	N
78	20240718	120144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6110	120	2	2.00	7965191250	1306537	31.91	6010	6220	5800	7780	4200	5990	6096.61	24.81	238475	6610	6300	5940	5630	5270	6455	5785	9763	1790	5000	4430	10	1	195253045	11930	127.29	1.06	12	0.67	48.00	5791.00	9900	20230914	-38.28	5000	20240627	22.20	8880	-31.19	20240102	5000	22.20	20240627	9900	-38.28	20230914	5000	22.20	20240627	0.07	N	003620	5000	9762 억	48441531	N	N	0	N	N
79	20240718	110145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6130	140	2	2.34	6686073960	1097391	26.80	6010	6220	5800	7780	4200	5990	6092.92	24.81	169608	6610	6300	5940	5630	5270	6455	5785	9763	1790	5000	4430	10	1	195253045	11969	127.71	1.06	12	0.56	48.00	5791.00	9900	20230914	-38.08	5000	20240627	22.60	8880	-30.97	20240102	5000	22.60	20240627	9900	-38.08	20230914	5000	22.60	20240627	0.07	N	003620	5000	9762 억	48441531	N	N	0	N	N
80	20240718	100145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6100	110	2	1.84	3395093650	563891	13.77	6010	6130	5800	7780	4200	5990	6020.96	24.81	45584	6610	6300	5940	5630	5270	6455	5785	9763	1790	5000	4430	10	1	195253045	11910	127.08	1.05	12	0.29	48.00	5791.00	9900	20230914	-38.38	5000	20240627	22.00	8880	-31.31	20240102	5000	22.00	20240627	9900	-38.38	20230914	5000	22.00	20240627	0.07	N	003620	5000	9762 억	48441531	N	N	0	N	N
81	20240718	090148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5880	-110	5	-1.84	507098860	85422	2.09	6010	6010	5800	7780	4200	5990	5934.88	24.81	6855	6610	6300	5940	5630	5270	6455	5785	9763	1790	5000	4430	10	1	195253045	11481	122.50	1.02	12	0.04	48.00	5791.00	9900	20230914	-40.61	5000	20240627	17.60	8880	-33.78	20240102	5000	17.60	20240627	9900	-40.61	20230914	5000	17.60	20240627	0.07	N	003620	5000	9762 억	48441531	N	N	0	N	N
82	20240717	160148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5990	400	2	7.16	24422890370	4074853	108.95	5580	6250	5580	7260	3920	5590	5994.04	24.79	140682	6496	6042	5706	5252	4916	6270	5480	9763	1670	5000	4130	10	1	195253045	11696	124.79	1.03	12	2.09	48.00	5791.00	9900	20230914	-39.49	5000	20240627	19.80	8880	-32.55	20240102	5000	19.80	20240627	9900	-39.49	20230914	5000	19.80	20240627	0.07	N	003620	5000	9762 억	48395091	N	N	2655	N	N
83	20240717	150149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5970	380	2	6.80	23094208700	3853297	103.03	5580	6250	5580	7260	3920	5590	5993.86	24.79	207875	6496	6042	5706	5252	4916	6270	5480	9763	1670	5000	4130	10	1	195253045	11657	124.38	1.03	12	1.97	48.00	5791.00	9900	20230914	-39.70	5000	20240627	19.40	8880	-32.77	20240102	5000	19.40	20240627	9900	-39.70	20230914	5000	19.40	20240627	0.07	N	003620	5000	9762 억	48395091	N	N	2655	N	N
84	20240717	140150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5960	370	2	6.62	22257009490	3712600	99.27	5580	6250	5580	7260	3920	5590	5995.51	24.79	200785	6496	6042	5706	5252	4916	6270	5480	9763	1670	5000	4130	10	1	195253045	11637	124.17	1.03	12	1.90	48.00	5791.00	9900	20230914	-39.80	5000	20240627	19.20	8880	-32.88	20240102	5000	19.20	20240627	9900	-39.80	20230914	5000	19.20	20240627	0.07	N	003620	5000	9762 억	48395091	N	N	2655	N	N
85	20240717	130149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5980	390	2	6.98	21251036980	3543931	94.76	5580	6250	5580	7260	3920	5590	5997.00	24.79	203487	6496	6042	5706	5252	4916	6270	5480	9763	1670	5000	4130	10	1	195253045	11676	124.58	1.03	12	1.82	48.00	5791.00	9900	20230914	-39.60	5000	20240627	19.60	8880	-32.66	20240102	5000	19.60	20240627	9900	-39.60	20230914	5000	19.60	20240627	0.07	N	003620	5000	9762 억	48395091	N	N	2655	N	N
86	20240717	120149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6010	420	2	7.51	20249652060	3377208	90.30	5580	6250	5580	7260	3920	5590	5996.54	24.79	172406	6496	6042	5706	5252	4916	6270	5480	9763	1670	5000	4130	10	1	195253045	11735	125.21	1.04	12	1.73	48.00	5791.00	9900	20230914	-39.29	5000	20240627	20.20	8880	-32.32	20240102	5000	20.20	20240627	9900	-39.29	20230914	5000	20.20	20240627	0.07	N	003620	5000	9762 억	48395091	N	N	2655	N	N
87	20240717	110149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5940	350	2	6.26	18731419570	3124522	83.54	5580	6250	5580	7260	3920	5590	5995.59	24.79	113078	6496	6042	5706	5252	4916	6270	5480	9763	1670	5000	4130	10	1	195253045	11598	123.75	1.03	12	1.60	48.00	5791.00	9900	20230914	-40.00	5000	20240627	18.80	8880	-33.11	20240102	5000	18.80	20240627	9900	-40.00	20230914	5000	18.80	20240627	0.07	N	003620	5000	9762 억	48395091	N	N	2655	N	N
88	20240717	100149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5990	400	2	7.16	16168733960	2694589	72.05	5580	6250	5580	7260	3920	5590	6001.17	24.79	51810	6496	6042	5706	5252	4916	6270	5480	9763	1670	5000	4130	10	1	195253045	11696	124.79	1.03	12	1.38	48.00	5791.00	9900	20230914	-39.49	5000	20240627	19.80	8880	-32.55	20240102	5000	19.80	20240627	9900	-39.49	20230914	5000	19.80	20240627	0.07	N	003620	5000	9762 억	48395091	N	N	2655	N	N
89	20240717	090140	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5780	190	2	3.40	506639090	89458	2.39	5580	5800	5580	7260	3920	5590	5667.54	24.79	31264	6496	6042	5706	5252	4916	6270	5480	9763	1670	5000	4130	10	1	195253045	11286	120.42	1.00	12	0.05	48.00	5791.00	9900	20230914	-41.62	5000	20240627	15.60	8880	-34.91	20240102	5000	15.60	20240627	9900	-41.62	20230914	5000	15.60	20240627	0.07	N	003620	5000	9762 억	48395091	N	N	2655	N	N
90	20240716	160149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5590	190	2	3.52	21400506980	3709032	1531.25	5420	6160	5370	7020	3780	5400	5770.02	24.86	-136191	5566	5482	5386	5302	5206	5525	5345	9763	1620	5000	3990	10	1	195253045	10915	116.46	0.97	12	1.90	48.00	5791.00	9900	20230914	-43.54	5000	20240627	11.80	8880	-37.05	20240102	5000	11.80	20240627	9900	-43.54	20230914	5000	11.80	20240627	0.07	N	003620	5000	9762 억	48532580	N	N	2655	N	N
91	20240716	150151	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5600	200	2	3.70	20718213140	3586817	1480.80	5420	6160	5370	7020	3780	5400	5776.21	24.86	-133103	5566	5482	5386	5302	5206	5525	5345	9763	1620	5000	3990	10	1	195253045	10934	116.67	0.97	12	1.84	48.00	5791.00	9900	20230914	-43.43	5000	20240627	12.00	8880	-36.94	20240102	5000	12.00	20240627	9900	-43.43	20230914	5000	12.00	20240627	0.07	N	003620	5000	9762 억	48532580	N	N	1011	N	N
92	20240716	140150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5720	320	2	5.93	15525974730	2665397	1100.39	5420	6160	5370	7020	3780	5400	5825.01	24.86	-112139	5566	5482	5386	5302	5206	5525	5345	9763	1620	5000	3990	10	1	195253045	11168	119.17	0.99	12	1.37	48.00	5791.00	9900	20230914	-42.22	5000	20240627	14.40	8880	-35.59	20240102	5000	14.40	20240627	9900	-42.22	20230914	5000	14.40	20240627	0.07	N	003620	5000	9762 억	48532580	N	N	1011	N	N
93	20240716	130149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5690	290	2	5.37	5253878490	932907	385.15	5420	5730	5370	7020	3780	5400	5631.73	24.86	107258	5566	5482	5386	5302	5206	5525	5345	9763	1620	5000	3990	10	1	195253045	11110	118.54	0.98	12	0.48	48.00	5791.00	9900	20230914	-42.53	5000	20240627	13.80	8880	-35.92	20240102	5000	13.80	20240627	9900	-42.53	20230914	5000	13.80	20240627	0.07	N	003620	5000	9762 억	48532580	N	N	1011	N	N
94	20240716	120150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5670	270	2	5.00	4232454770	753635	311.13	5420	5690	5370	7020	3780	5400	5616.05	24.86	49926	5566	5482	5386	5302	5206	5525	5345	9763	1620	5000	3990	10	1	195253045	11071	118.12	0.98	12	0.39	48.00	5791.00	9900	20230914	-42.73	5000	20240627	13.40	8880	-36.15	20240102	5000	13.40	20240627	9900	-42.73	20230914	5000	13.40	20240627	0.07	N	003620	5000	9762 억	48532580	N	N	1011	N	N
95	20240716	110150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5640	240	2	4.44	3370928590	601429	248.30	5420	5690	5370	7020	3780	5400	5604.87	24.86	41803	5566	5482	5386	5302	5206	5525	5345	9763	1620	5000	3990	10	1	195253045	11012	117.50	0.97	12	0.31	48.00	5791.00	9900	20230914	-43.03	5000	20240627	12.80	8880	-36.49	20240102	5000	12.80	20240627	9900	-43.03	20230914	5000	12.80	20240627	0.07	N	003620	5000	9762 억	48532580	N	N	1011	N	N
96	20240716	100149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5630	230	2	4.26	2685330790	478701	197.63	5420	5690	5370	7020	3780	5400	5609.62	24.86	46716	5566	5482	5386	5302	5206	5525	5345	9763	1620	5000	3990	10	1	195253045	10993	117.29	0.97	12	0.25	48.00	5791.00	9900	20230914	-43.13	5000	20240627	12.60	8880	-36.60	20240102	5000	12.60	20240627	9900	-43.13	20230914	5000	12.60	20240627	0.07	N	003620	5000	9762 억	48532580	N	N	1011	N	N
97	20240716	090149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5400	0	3	0.00	74666420	13833	5.71	5420	5420	5370	7020	3780	5400	5397.70	24.86	-3699	5566	5482	5386	5302	5206	5525	5345	9763	1620	5000	3990	10	1	195253045	10544	112.50	0.93	12	0.01	48.00	5791.00	9900	20230914	-45.45	5000	20240627	8.00	8880	-39.19	20240102	5000	8.00	20240627	9900	-45.45	20230914	5000	8.00	20240627	0.07	N	003620	5000	9762 억	48532580	N	N	1011	N	N
98	20240715	160147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5400	50	2	0.93	1302887780	241427	114.66	5350	5470	5290	6950	3750	5350	5396.61	24.84	30852	5450	5400	5340	5290	5230	5425	5315	9763	1600	5000	3950	10	1	195253045	10544	112.50	0.93	12	0.12	48.00	5791.00	9900	20230914	-45.45	5000	20240627	8.00	8880	-39.19	20240102	5000	8.00	20240627	9900	-45.45	20230914	5000	8.00	20240627	0.08	N	003620	5000	9762 억	48494520	N	N	1011	N	N
99	20240715	150148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5460	110	2	2.06	1185792490	219791	104.39	5350	5470	5290	6950	3750	5350	5395.09	24.84	37743	5450	5400	5340	5290	5230	5425	5315	9763	1600	5000	3950	10	1	195253045	10661	113.75	0.94	12	0.11	48.00	5791.00	9900	20230914	-44.85	5000	20240627	9.20	8880	-38.51	20240102	5000	9.20	20240627	9900	-44.85	20230914	5000	9.20	20240627	0.08	N	003620	5000	9762 억	48494520	N	N	6	N	N
100	20240715	140148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5430	80	2	1.50	977457070	181511	86.21	5350	5460	5290	6950	3750	5350	5385.11	24.84	23825	5450	5400	5340	5290	5230	5425	5315	9763	1600	5000	3950	10	1	195253045	10602	113.12	0.94	12	0.09	48.00	5791.00	9900	20230914	-45.15	5000	20240627	8.60	8880	-38.85	20240102	5000	8.60	20240627	9900	-45.15	20230914	5000	8.60	20240627	0.08	N	003620	5000	9762 억	48494520	N	N	6	N	N
101	20240715	130148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5430	80	2	1.50	770200410	143442	68.13	5350	5430	5290	6950	3750	5350	5369.42	24.84	13800	5450	5400	5340	5290	5230	5425	5315	9763	1600	5000	3950	10	1	195253045	10602	113.12	0.94	12	0.07	48.00	5791.00	9900	20230914	-45.15	5000	20240627	8.60	8880	-38.85	20240102	5000	8.60	20240627	9900	-45.15	20230914	5000	8.60	20240627	0.08	N	003620	5000	9762 억	48494520	N	N	6	N	N
102	20240715	120149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5400	50	2	0.93	639934720	119359	56.69	5350	5410	5290	6950	3750	5350	5361.43	24.84	13070	5450	5400	5340	5290	5230	5425	5315	9763	1600	5000	3950	10	1	195253045	10544	112.50	0.93	12	0.06	48.00	5791.00	9900	20230914	-45.45	5000	20240627	8.00	8880	-39.19	20240102	5000	8.00	20240627	9900	-45.45	20230914	5000	8.00	20240627	0.08	N	003620	5000	9762 억	48494520	N	N	6	N	N
103	20240715	110148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5370	20	2	0.37	300420520	56286	26.73	5350	5400	5290	6950	3750	5350	5337.39	24.84	-3108	5450	5400	5340	5290	5230	5425	5315	9763	1600	5000	3950	10	1	195253045	10485	111.88	0.93	12	0.03	48.00	5791.00	9900	20230914	-45.76	5000	20240627	7.40	8880	-39.53	20240102	5000	7.40	20240627	9900	-45.76	20230914	5000	7.40	20240627	0.08	N	003620	5000	9762 억	48494520	N	N	6	N	N
104	20240715	100149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5350	0	3	0.00	216303760	40563	19.26	5350	5400	5290	6950	3750	5350	5332.54	24.84	-3567	5450	5400	5340	5290	5230	5425	5315	9763	1600	5000	3950	10	1	195253045	10446	111.46	0.92	12	0.02	48.00	5791.00	9900	20230914	-45.96	5000	20240627	7.00	8880	-39.75	20240102	5000	7.00	20240627	9900	-45.96	20230914	5000	7.00	20240627	0.08	N	003620	5000	9762 억	48494520	N	N	6	N	N
105	20240715	090149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5320	-30	5	-0.56	25068540	4694	2.23	5350	5350	5320	6950	3750	5350	5340.55	24.84	1582	5450	5400	5340	5290	5230	5425	5315	9763	1600	5000	3950	10	1	195253045	10387	110.83	0.92	12	0.00	48.00	5791.00	9900	20230914	-46.26	5000	20240627	6.40	8880	-40.09	20240102	5000	6.40	20240627	9900	-46.26	20230914	5000	6.40	20240627	0.08	N	003620	5000	9762 억	48494520	N	N	6	N	N
106	20240712	160147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5350	70	2	1.33	1117692730	209914	85.78	5300	5390	5280	6860	3700	5280	5324.49	24.83	23763	5433	5356	5303	5226	5173	5330	5200	9763	1580	5000	3900	10	1	195253045	10446	111.46	0.92	12	0.11	48.00	5791.00	9900	20230914	-45.96	5000	20240627	7.00	8880	-39.75	20240102	5000	7.00	20240627	9900	-45.96	20230914	5000	7.00	20240627	0.07	N	003620	5000	9762 억	48480379	N	N	6	N	N
107	20240712	150147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5330	50	2	0.95	1017213980	191117	78.10	5300	5390	5280	6860	3700	5280	5322.47	24.83	19732	5433	5356	5303	5226	5173	5330	5200	9763	1580	5000	3900	10	1	195253045	10407	111.04	0.92	12	0.10	48.00	5791.00	9900	20230914	-46.16	5000	20240627	6.60	8880	-39.98	20240102	5000	6.60	20240627	9900	-46.16	20230914	5000	6.60	20240627	0.07	N	003620	5000	9762 억	48480379	N	N	130	N	N
108	20240712	140149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5300	20	2	0.38	780854410	146523	59.88	5300	5390	5280	6860	3700	5280	5329.23	24.83	-131	5433	5356	5303	5226	5173	5330	5200	9763	1580	5000	3900	10	1	195253045	10348	110.42	0.92	12	0.08	48.00	5791.00	9900	20230914	-46.46	5000	20240627	6.00	8880	-40.32	20240102	5000	6.00	20240627	9900	-46.46	20230914	5000	6.00	20240627	0.07	N	003620	5000	9762 억	48480379	N	N	130	N	N
109	20240712	130148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5300	20	2	0.38	653860180	122551	50.08	5300	5390	5280	6860	3700	5280	5335.41	24.83	-2628	5433	5356	5303	5226	5173	5330	5200	9763	1580	5000	3900	10	1	195253045	10348	110.42	0.92	12	0.06	48.00	5791.00	9900	20230914	-46.46	5000	20240627	6.00	8880	-40.32	20240102	5000	6.00	20240627	9900	-46.46	20230914	5000	6.00	20240627	0.07	N	003620	5000	9762 억	48480379	N	N	130	N	N
110	20240712	120149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5300	20	2	0.38	593848930	111207	45.44	5300	5390	5280	6860	3700	5280	5340.03	24.83	-2892	5433	5356	5303	5226	5173	5330	5200	9763	1580	5000	3900	10	1	195253045	10348	110.42	0.92	12	0.06	48.00	5791.00	9900	20230914	-46.46	5000	20240627	6.00	8880	-40.32	20240102	5000	6.00	20240627	9900	-46.46	20230914	5000	6.00	20240627	0.07	N	003620	5000	9762 억	48480379	N	N	130	N	N
111	20240712	110147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5330	50	2	0.95	503682610	94212	38.50	5300	5390	5290	6860	3700	5280	5346.27	24.83	530	5433	5356	5303	5226	5173	5330	5200	9763	1580	5000	3900	10	1	195253045	10407	111.04	0.92	12	0.05	48.00	5791.00	9900	20230914	-46.16	5000	20240627	6.60	8880	-39.98	20240102	5000	6.60	20240627	9900	-46.16	20230914	5000	6.60	20240627	0.07	N	003620	5000	9762 억	48480379	N	N	130	N	N
112	20240712	100148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5350	70	2	1.33	342537280	63967	26.14	5300	5390	5290	6860	3700	5280	5354.91	24.83	8042	5433	5356	5303	5226	5173	5330	5200	9763	1580	5000	3900	10	1	195253045	10446	111.46	0.92	12	0.03	48.00	5791.00	9900	20230914	-45.96	5000	20240627	7.00	8880	-39.75	20240102	5000	7.00	20240627	9900	-45.96	20230914	5000	7.00	20240627	0.07	N	003620	5000	9762 억	48480379	N	N	130	N	N
113	20240712	090148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5340	60	2	1.14	30044860	5665	2.31	5300	5340	5290	6860	3700	5280	5303.59	24.83	3914	5433	5356	5303	5226	5173	5330	5200	9763	1580	5000	3900	10	1	195253045	10427	111.25	0.92	12	0.00	48.00	5791.00	9900	20230914	-46.06	5000	20240627	6.80	8880	-39.86	20240102	5000	6.80	20240627	9900	-46.06	20230914	5000	6.80	20240627	0.07	N	003620	5000	9762 억	48480379	N	N	130	N	N
114	20240711	160147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5280	-100	5	-1.86	1277669980	241214	137.11	5380	5380	5250	6990	3770	5380	5296.86	24.81	42685	5486	5432	5396	5342	5306	5415	5325	9763	1610	5000	3980	10	1	195253045	10309	110.00	0.91	12	0.12	48.00	5791.00	9900	20230914	-46.67	5000	20240627	5.60	8880	-40.54	20240102	5000	5.60	20240627	9900	-46.67	20230914	5000	5.60	20240627	0.07	N	003620	5000	9762 억	48446736	N	N	130	N	N
115	20240711	150147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5280	-100	5	-1.86	989555320	186647	106.09	5380	5380	5250	6990	3770	5380	5301.75	24.81	31123	5486	5432	5396	5342	5306	5415	5325	9763	1610	5000	3980	10	1	195253045	10309	110.00	0.91	12	0.10	48.00	5791.00	9900	20230914	-46.67	5000	20240627	5.60	8880	-40.54	20240102	5000	5.60	20240627	9900	-46.67	20230914	5000	5.60	20240627	0.07	N	003620	5000	9762 억	48446736	N	N	794	N	N
116	20240711	140148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5260	-120	5	-2.23	789113550	148769	84.56	5380	5380	5250	6990	3770	5380	5304.29	24.81	11864	5486	5432	5396	5342	5306	5415	5325	9763	1610	5000	3980	10	1	195253045	10270	109.58	0.91	12	0.08	48.00	5791.00	9900	20230914	-46.87	5000	20240627	5.20	8880	-40.77	20240102	5000	5.20	20240627	9900	-46.87	20230914	5000	5.20	20240627	0.07	N	003620	5000	9762 억	48446736	N	N	794	N	N
117	20240711	130148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5290	-90	5	-1.67	645773120	121559	69.10	5380	5380	5260	6990	3770	5380	5312.43	24.81	12591	5486	5432	5396	5342	5306	5415	5325	9763	1610	5000	3980	10	1	195253045	10329	110.21	0.91	12	0.06	48.00	5791.00	9900	20230914	-46.57	5000	20240627	5.80	8880	-40.43	20240102	5000	5.80	20240627	9900	-46.57	20230914	5000	5.80	20240627	0.07	N	003620	5000	9762 억	48446736	N	N	794	N	N
118	20240711	120148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5290	-90	5	-1.67	585759130	110217	62.65	5380	5380	5260	6990	3770	5380	5314.60	24.81	12367	5486	5432	5396	5342	5306	5415	5325	9763	1610	5000	3980	10	1	195253045	10329	110.21	0.91	12	0.06	48.00	5791.00	9900	20230914	-46.57	5000	20240627	5.80	8880	-40.43	20240102	5000	5.80	20240627	9900	-46.57	20230914	5000	5.80	20240627	0.07	N	003620	5000	9762 억	48446736	N	N	794	N	N
119	20240711	110147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5300	-80	5	-1.49	444489030	83475	47.45	5380	5380	5280	6990	3770	5380	5324.82	24.81	13465	5486	5432	5396	5342	5306	5415	5325	9763	1610	5000	3980	10	1	195253045	10348	110.42	0.92	12	0.04	48.00	5791.00	9900	20230914	-46.46	5000	20240627	6.00	8880	-40.32	20240102	5000	6.00	20240627	9900	-46.46	20230914	5000	6.00	20240627	0.07	N	003620	5000	9762 억	48446736	N	N	794	N	N
120	20240711	100147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5340	-40	5	-0.74	260407200	48764	27.72	5380	5380	5320	6990	3770	5380	5340.15	24.81	12705	5486	5432	5396	5342	5306	5415	5325	9763	1610	5000	3980	10	1	195253045	10427	111.25	0.92	12	0.02	48.00	5791.00	9900	20230914	-46.06	5000	20240627	6.80	8880	-39.86	20240102	5000	6.80	20240627	9900	-46.06	20230914	5000	6.80	20240627	0.07	N	003620	5000	9762 억	48446736	N	N	794	N	N
121	20240711	090147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5340	-40	5	-0.74	18770200	3500	1.99	5380	5380	5330	6990	3770	5380	5362.91	24.81	364	5486	5432	5396	5342	5306	5415	5325	9763	1610	5000	3980	10	1	195253045	10427	111.25	0.92	12	0.00	48.00	5791.00	9900	20230914	-46.06	5000	20240627	6.80	8880	-39.86	20240102	5000	6.80	20240627	9900	-46.06	20230914	5000	6.80	20240627	0.07	N	003620	5000	9762 억	48446736	N	N	794	N	N
122	20240710	160148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5380	-70	5	-1.28	938615350	174269	48.27	5430	5450	5360	7080	3820	5450	5386.02	24.82	-16245	5583	5516	5453	5386	5323	5550	5420	9763	1630	5000	4030	10	1	195253045	10505	112.08	0.93	12	0.09	48.00	5791.00	9900	20230914	-45.66	5000	20240627	7.60	8880	-39.41	20240102	5000	7.60	20240627	9900	-45.66	20230914	5000	7.60	20240627	0.07	N	003620	5000	9762 억	48454652	N	N	794	N	N
123	20240710	150147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5380	-70	5	-1.28	824007100	152925	42.36	5430	5450	5360	7080	3820	5450	5388.31	24.82	-12668	5583	5516	5453	5386	5323	5550	5420	9763	1630	5000	4030	10	1	195253045	10505	112.08	0.93	12	0.08	48.00	5791.00	9900	20230914	-45.66	5000	20240627	7.60	8880	-39.41	20240102	5000	7.60	20240627	9900	-45.66	20230914	5000	7.60	20240627	0.07	N	003620	5000	9762 억	48454652	N	N	43	N	N
124	20240710	140147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5380	-70	5	-1.28	724223300	134353	37.21	5430	5450	5360	7080	3820	5450	5390.45	24.82	-8416	5583	5516	5453	5386	5323	5550	5420	9763	1630	5000	4030	10	1	195253045	10505	112.08	0.93	12	0.07	48.00	5791.00	9900	20230914	-45.66	5000	20240627	7.60	8880	-39.41	20240102	5000	7.60	20240627	9900	-45.66	20230914	5000	7.60	20240627	0.07	N	003620	5000	9762 억	48454652	N	N	43	N	N
125	20240710	130148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5400	-50	5	-0.92	620112420	115010	31.86	5430	5450	5360	7080	3820	5450	5391.81	24.82	-4255	5583	5516	5453	5386	5323	5550	5420	9763	1630	5000	4030	10	1	195253045	10544	112.50	0.93	12	0.06	48.00	5791.00	9900	20230914	-45.45	5000	20240627	8.00	8880	-39.19	20240102	5000	8.00	20240627	9900	-45.45	20230914	5000	8.00	20240627	0.07	N	003620	5000	9762 억	48454652	N	N	43	N	N
126	20240710	120147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5360	-90	5	-1.65	573205590	106309	29.45	5430	5450	5360	7080	3820	5450	5391.88	24.82	-5376	5583	5516	5453	5386	5323	5550	5420	9763	1630	5000	4030	10	1	195253045	10466	111.67	0.93	12	0.05	48.00	5791.00	9900	20230914	-45.86	5000	20240627	7.20	8880	-39.64	20240102	5000	7.20	20240627	9900	-45.86	20230914	5000	7.20	20240627	0.07	N	003620	5000	9762 억	48454652	N	N	43	N	N
127	20240710	110149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5430	-20	5	-0.37	456933660	84735	23.47	5430	5450	5360	7080	3820	5450	5392.50	24.82	-4469	5583	5516	5453	5386	5323	5550	5420	9763	1630	5000	4030	10	1	195253045	10602	113.12	0.94	12	0.04	48.00	5791.00	9900	20230914	-45.15	5000	20240627	8.60	8880	-38.85	20240102	5000	8.60	20240627	9900	-45.15	20230914	5000	8.60	20240627	0.07	N	003620	5000	9762 억	48454652	N	N	43	N	N
128	20240710	100147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5400	-50	5	-0.92	299514420	55617	15.41	5430	5430	5360	7080	3820	5450	5385.30	24.82	-1257	5583	5516	5453	5386	5323	5550	5420	9763	1630	5000	4030	10	1	195253045	10544	112.50	0.93	12	0.03	48.00	5791.00	9900	20230914	-45.45	5000	20240627	8.00	8880	-39.19	20240102	5000	8.00	20240627	9900	-45.45	20230914	5000	8.00	20240627	0.07	N	003620	5000	9762 억	48454652	N	N	43	N	N
129	20240710	090148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5380	-70	5	-1.28	73837660	13700	3.79	5430	5430	5370	7080	3820	5450	5389.61	24.82	1282	5583	5516	5453	5386	5323	5550	5420	9763	1630	5000	4030	10	1	195253045	10505	112.08	0.93	12	0.01	48.00	5791.00	9900	20230914	-45.66	5000	20240627	7.60	8880	-39.41	20240102	5000	7.60	20240627	9900	-45.66	20230914	5000	7.60	20240627	0.07	N	003620	5000	9762 억	48454652	N	N	43	N	N
130	20240709	160147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5450	100	2	1.87	1962482020	358559	177.85	5400	5520	5390	6950	3750	5350	5473.25	24.88	32455	5523	5436	5343	5256	5163	5480	5300	9763	1600	5000	3950	10	1	195253045	10641	113.54	0.94	12	0.18	48.00	5791.00	9900	20230914	-44.95	5000	20240627	9.00	8880	-38.63	20240102	5000	9.00	20240627	9900	-44.95	20230914	5000	9.00	20240627	0.07	N	003620	5000	9762 억	48575179	N	N	43	N	N
131	20240709	150148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5470	120	2	2.24	1844917350	337014	167.16	5400	5520	5390	6950	3750	5350	5474.30	24.88	31497	5523	5436	5343	5256	5163	5480	5300	9763	1600	5000	3950	10	1	195253045	10680	113.96	0.94	12	0.17	48.00	5791.00	9900	20230914	-44.75	5000	20240627	9.40	8880	-38.40	20240102	5000	9.40	20240627	9900	-44.75	20230914	5000	9.40	20240627	0.07	N	003620	5000	9762 억	48575179	N	N	2145	N	N
132	20240709	140147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5480	130	2	2.43	1708644140	312114	154.81	5400	5520	5390	6950	3750	5350	5474.42	24.88	29019	5523	5436	5343	5256	5163	5480	5300	9763	1600	5000	3950	10	1	195253045	10700	114.17	0.95	12	0.16	48.00	5791.00	9900	20230914	-44.65	5000	20240627	9.60	8880	-38.29	20240102	5000	9.60	20240627	9900	-44.65	20230914	5000	9.60	20240627	0.07	N	003620	5000	9762 억	48575179	N	N	2145	N	N
133	20240709	130147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5480	130	2	2.43	1534831950	280372	139.07	5400	5520	5390	6950	3750	5350	5474.27	24.88	27696	5523	5436	5343	5256	5163	5480	5300	9763	1600	5000	3950	10	1	195253045	10700	114.17	0.95	12	0.14	48.00	5791.00	9900	20230914	-44.65	5000	20240627	9.60	8880	-38.29	20240102	5000	9.60	20240627	9900	-44.65	20230914	5000	9.60	20240627	0.07	N	003620	5000	9762 억	48575179	N	N	2145	N	N
134	20240709	120148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5500	150	2	2.80	1350473000	246813	122.42	5400	5520	5390	6950	3750	5350	5471.64	24.88	27938	5523	5436	5343	5256	5163	5480	5300	9763	1600	5000	3950	10	1	195253045	10739	114.58	0.95	12	0.13	48.00	5791.00	9900	20230914	-44.44	5000	20240627	10.00	8880	-38.06	20240102	5000	10.00	20240627	9900	-44.44	20230914	5000	10.00	20240627	0.07	N	003620	5000	9762 억	48575179	N	N	2145	N	N
135	20240709	110147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5450	100	2	1.87	1124515620	205593	101.97	5400	5520	5390	6950	3750	5350	5469.62	24.88	31177	5523	5436	5343	5256	5163	5480	5300	9763	1600	5000	3950	10	1	195253045	10641	113.54	0.94	12	0.11	48.00	5791.00	9900	20230914	-44.95	5000	20240627	9.00	8880	-38.63	20240102	5000	9.00	20240627	9900	-44.95	20230914	5000	9.00	20240627	0.07	N	003620	5000	9762 억	48575179	N	N	2145	N	N
136	20240709	100147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5490	140	2	2.62	749495990	136934	67.92	5400	5520	5390	6950	3750	5350	5473.41	24.88	15253	5523	5436	5343	5256	5163	5480	5300	9763	1600	5000	3950	10	1	195253045	10719	114.38	0.95	12	0.07	48.00	5791.00	9900	20230914	-44.55	5000	20240627	9.80	8880	-38.18	20240102	5000	9.80	20240627	9900	-44.55	20230914	5000	9.80	20240627	0.07	N	003620	5000	9762 억	48575179	N	N	2145	N	N
137	20240709	090148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5400	50	2	0.93	14666740	2716	1.35	5400	5410	5400	6950	3750	5350	5400.13	24.88	1343	5523	5436	5343	5256	5163	5480	5300	9763	1600	5000	3950	10	1	195253045	10544	112.50	0.93	12	0.00	48.00	5791.00	9900	20230914	-45.45	5000	20240627	8.00	8880	-39.19	20240102	5000	8.00	20240627	9900	-45.45	20230914	5000	8.00	20240627	0.07	N	003620	5000	9762 억	48575179	N	N	2145	N	N
138	20240708	160147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5350	50	2	0.94	1072826650	200916	68.95	5290	5430	5250	6890	3710	5300	5339.67	24.86	22443	5413	5356	5303	5246	5193	5330	5220	9763	1590	5000	3920	10	1	195253045	10446	111.46	0.92	12	0.10	48.00	5791.00	9900	20230914	-45.96	5000	20240627	7.00	8880	-39.75	20240102	5000	7.00	20240627	9900	-45.96	20230914	5000	7.00	20240627	0.07	N	003620	5000	9762 억	48542566	N	N	2145	N	N
139	20240708	150147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5390	90	2	1.70	921597840	172733	59.28	5290	5430	5250	6890	3710	5300	5335.39	24.86	21217	5413	5356	5303	5246	5193	5330	5220	9763	1590	5000	3920	10	1	195253045	10524	112.29	0.93	12	0.09	48.00	5791.00	9900	20230914	-45.56	5000	20240627	7.80	8880	-39.30	20240102	5000	7.80	20240627	9900	-45.56	20230914	5000	7.80	20240627	0.07	N	003620	5000	9762 억	48542566	N	N	2418	N	N
140	20240708	140147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5390	90	2	1.70	811418390	152291	52.26	5290	5430	5250	6890	3710	5300	5328.08	24.86	22854	5413	5356	5303	5246	5193	5330	5220	9763	1590	5000	3920	10	1	195253045	10524	112.29	0.93	12	0.08	48.00	5791.00	9900	20230914	-45.56	5000	20240627	7.80	8880	-39.30	20240102	5000	7.80	20240627	9900	-45.56	20230914	5000	7.80	20240627	0.07	N	003620	5000	9762 억	48542566	N	N	2418	N	N
141	20240708	130146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5330	30	2	0.57	576205370	108419	37.21	5290	5350	5250	6890	3710	5300	5314.62	24.86	12044	5413	5356	5303	5246	5193	5330	5220	9763	1590	5000	3920	10	1	195253045	10407	111.04	0.92	12	0.06	48.00	5791.00	9900	20230914	-46.16	5000	20240627	6.60	8880	-39.98	20240102	5000	6.60	20240627	9900	-46.16	20230914	5000	6.60	20240627	0.07	N	003620	5000	9762 억	48542566	N	N	2418	N	N
142	20240708	120147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5330	30	2	0.57	499612260	94036	32.27	5290	5350	5250	6890	3710	5300	5312.99	24.86	8250	5413	5356	5303	5246	5193	5330	5220	9763	1590	5000	3920	10	1	195253045	10407	111.04	0.92	12	0.05	48.00	5791.00	9900	20230914	-46.16	5000	20240627	6.60	8880	-39.98	20240102	5000	6.60	20240627	9900	-46.16	20230914	5000	6.60	20240627	0.07	N	003620	5000	9762 억	48542566	N	N	2418	N	N
143	20240708	110146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5340	40	2	0.75	421874890	79440	27.26	5290	5350	5250	6890	3710	5300	5310.61	24.86	7553	5413	5356	5303	5246	5193	5330	5220	9763	1590	5000	3920	10	1	195253045	10427	111.25	0.92	12	0.04	48.00	5791.00	9900	20230914	-46.06	5000	20240627	6.80	8880	-39.86	20240102	5000	6.80	20240627	9900	-46.06	20230914	5000	6.80	20240627	0.07	N	003620	5000	9762 억	48542566	N	N	2418	N	N
144	20240708	100147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5320	20	2	0.38	264552950	49891	17.12	5290	5350	5250	6890	3710	5300	5302.62	24.86	-579	5413	5356	5303	5246	5193	5330	5220	9763	1590	5000	3920	10	1	195253045	10387	110.83	0.92	12	0.03	48.00	5791.00	9900	20230914	-46.26	5000	20240627	6.40	8880	-40.09	20240102	5000	6.40	20240627	9900	-46.26	20230914	5000	6.40	20240627	0.07	N	003620	5000	9762 억	48542566	N	N	2418	N	N
145	20240708	090147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5250	-50	5	-0.94	33668250	6376	2.19	5290	5290	5250	6890	3710	5300	5280.47	24.86	-3052	5413	5356	5303	5246	5193	5330	5220	9763	1590	5000	3920	10	1	195253045	10251	109.38	0.91	12	0.00	48.00	5791.00	9900	20230914	-46.97	5000	20240627	5.00	8880	-40.88	20240102	5000	5.00	20240627	9900	-46.97	20230914	5000	5.00	20240627	0.07	N	003620	5000	9762 억	48542566	N	N	2418	N	N
146	20240705	160146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5300	-10	5	-0.19	1538506070	289587	70.15	5320	5360	5250	6900	3720	5310	5312.76	24.86	50410	5463	5386	5243	5166	5023	5425	5205	9763	1590	5000	3920	10	1	195253045	10348	110.42	0.92	12	0.15	48.00	5791.00	9900	20230914	-46.46	5000	20240627	6.00	8880	-40.32	20240102	5000	6.00	20240627	9900	-46.46	20230914	5000	6.00	20240627	0.08	N	003620	5000	9762 억	48536453	N	N	2418	N	N
147	20240705	150147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5310	0	3	0.00	1469224770	276538	66.99	5320	5360	5250	6900	3720	5310	5312.92	24.86	49892	5463	5386	5243	5166	5023	5425	5205	9763	1590	5000	3920	10	1	195253045	10368	110.62	0.92	12	0.14	48.00	5791.00	9900	20230914	-46.36	5000	20240627	6.20	8880	-40.20	20240102	5000	6.20	20240627	9900	-46.36	20230914	5000	6.20	20240627	0.08	N	003620	5000	9762 억	48536453	N	N	3	N	N
148	20240705	140147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5330	20	2	0.38	1280382370	240952	58.37	5320	5360	5250	6900	3720	5310	5313.85	24.86	55441	5463	5386	5243	5166	5023	5425	5205	9763	1590	5000	3920	10	1	195253045	10407	111.04	0.92	12	0.12	48.00	5791.00	9900	20230914	-46.16	5000	20240627	6.60	8880	-39.98	20240102	5000	6.60	20240627	9900	-46.16	20230914	5000	6.60	20240627	0.08	N	003620	5000	9762 억	48536453	N	N	3	N	N
149	20240705	130146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5340	30	2	0.56	1078726890	203122	49.20	5320	5360	5250	6900	3720	5310	5310.73	24.86	49235	5463	5386	5243	5166	5023	5425	5205	9763	1590	5000	3920	10	1	195253045	10427	111.25	0.92	12	0.10	48.00	5791.00	9900	20230914	-46.06	5000	20240627	6.80	8880	-39.86	20240102	5000	6.80	20240627	9900	-46.06	20230914	5000	6.80	20240627	0.08	N	003620	5000	9762 억	48536453	N	N	3	N	N
150	20240705	120146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5330	20	2	0.38	963205410	181444	43.95	5320	5360	5250	6900	3720	5310	5308.55	24.86	53698	5463	5386	5243	5166	5023	5425	5205	9763	1590	5000	3920	10	1	195253045	10407	111.04	0.92	12	0.09	48.00	5791.00	9900	20230914	-46.16	5000	20240627	6.60	8880	-39.98	20240102	5000	6.60	20240627	9900	-46.16	20230914	5000	6.60	20240627	0.08	N	003620	5000	9762 억	48536453	N	N	3	N	N
151	20240705	110146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5300	-10	5	-0.19	562438540	106214	25.73	5320	5350	5250	6900	3720	5310	5295.33	24.86	15951	5463	5386	5243	5166	5023	5425	5205	9763	1590	5000	3920	10	1	195253045	10348	110.42	0.92	12	0.05	48.00	5791.00	9900	20230914	-46.46	5000	20240627	6.00	8880	-40.32	20240102	5000	6.00	20240627	9900	-46.46	20230914	5000	6.00	20240627	0.08	N	003620	5000	9762 억	48536453	N	N	3	N	N
152	20240705	100146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5280	-30	5	-0.56	403815430	76232	18.47	5320	5350	5250	6900	3720	5310	5297.19	24.86	8298	5463	5386	5243	5166	5023	5425	5205	9763	1590	5000	3920	10	1	195253045	10309	110.00	0.91	12	0.04	48.00	5791.00	9900	20230914	-46.67	5000	20240627	5.60	8880	-40.54	20240102	5000	5.60	20240627	9900	-46.67	20230914	5000	5.60	20240627	0.08	N	003620	5000	9762 억	48536453	N	N	3	N	N
153	20240705	090147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5340	30	2	0.56	35086120	6593	1.60	5320	5350	5300	6900	3720	5310	5321.72	24.86	1405	5463	5386	5243	5166	5023	5425	5205	9763	1590	5000	3920	10	1	195253045	10427	111.25	0.92	12	0.00	48.00	5791.00	9900	20230914	-46.06	5000	20240627	6.80	8880	-39.86	20240102	5000	6.80	20240627	9900	-46.06	20230914	5000	6.80	20240627	0.08	N	003620	5000	9762 억	48536453	N	N	3	N	N
154	20240704	160146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5310	210	2	4.12	2157054210	410152	233.24	5110	5320	5100	6630	3570	5100	5259.08	24.84	81084	5220	5160	5110	5050	5000	5190	5080	9763	1530	5000	3770	10	1	195253045	10368	110.62	0.92	12	0.21	48.00	5791.00	9900	20230914	-46.36	5000	20240627	6.20	8880	-40.20	20240102	5000	6.20	20240627	9900	-46.36	20230914	5000	6.20	20240627	0.07	N	003620	5000	9762 억	48493623	N	N	3	N	N
155	20240704	150147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5290	190	2	3.73	1899158170	361497	205.58	5110	5320	5100	6630	3570	5100	5253.59	24.84	70996	5220	5160	5110	5050	5000	5190	5080	9763	1530	5000	3770	10	1	195253045	10329	110.21	0.91	12	0.19	48.00	5791.00	9900	20230914	-46.57	5000	20240627	5.80	8880	-40.43	20240102	5000	5.80	20240627	9900	-46.57	20230914	5000	5.80	20240627	0.07	N	003620	5000	9762 억	48493623	N	N	8	N	N
156	20240704	140146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5260	160	2	3.14	1734989540	330399	187.89	5110	5320	5100	6630	3570	5100	5251.19	24.84	66554	5220	5160	5110	5050	5000	5190	5080	9763	1530	5000	3770	10	1	195253045	10270	109.58	0.91	12	0.17	48.00	5791.00	9900	20230914	-46.87	5000	20240627	5.20	8880	-40.77	20240102	5000	5.20	20240627	9900	-46.87	20230914	5000	5.20	20240627	0.07	N	003620	5000	9762 억	48493623	N	N	8	N	N
157	20240704	130147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5250	150	2	2.94	1570415740	299183	170.14	5110	5320	5100	6630	3570	5100	5249.01	24.84	68715	5220	5160	5110	5050	5000	5190	5080	9763	1530	5000	3770	10	1	195253045	10251	109.38	0.91	12	0.15	48.00	5791.00	9900	20230914	-46.97	5000	20240627	5.00	8880	-40.88	20240102	5000	5.00	20240627	9900	-46.97	20230914	5000	5.00	20240627	0.07	N	003620	5000	9762 억	48493623	N	N	8	N	N
158	20240704	120146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5310	210	2	4.12	1379778670	263015	149.57	5110	5320	5100	6630	3570	5100	5246.01	24.84	73231	5220	5160	5110	5050	5000	5190	5080	9763	1530	5000	3770	10	1	195253045	10368	110.62	0.92	12	0.13	48.00	5791.00	9900	20230914	-46.36	5000	20240627	6.20	8880	-40.20	20240102	5000	6.20	20240627	9900	-46.36	20230914	5000	6.20	20240627	0.07	N	003620	5000	9762 억	48493623	N	N	8	N	N
159	20240704	110146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5290	190	2	3.73	1022987000	195521	111.19	5110	5310	5100	6630	3570	5100	5232.11	24.84	63541	5220	5160	5110	5050	5000	5190	5080	9763	1530	5000	3770	10	1	195253045	10329	110.21	0.91	12	0.10	48.00	5791.00	9900	20230914	-46.57	5000	20240627	5.80	8880	-40.43	20240102	5000	5.80	20240627	9900	-46.57	20230914	5000	5.80	20240627	0.07	N	003620	5000	9762 억	48493623	N	N	8	N	N
160	20240704	100146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5270	170	2	3.33	718477500	137727	78.32	5110	5310	5100	6630	3570	5100	5216.68	24.84	50782	5220	5160	5110	5050	5000	5190	5080	9763	1530	5000	3770	10	1	195253045	10290	109.79	0.91	12	0.07	48.00	5791.00	9900	20230914	-46.77	5000	20240627	5.40	8880	-40.65	20240102	5000	5.40	20240627	9900	-46.77	20230914	5000	5.40	20240627	0.07	N	003620	5000	9762 억	48493623	N	N	8	N	N
161	20240704	090146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5110	10	2	0.20	1539730	301	0.17	5110	5140	5110	6630	3570	5100	5115.38	24.84	11	5220	5160	5110	5050	5000	5190	5080	9763	1530	5000	3770	10	1	195253045	9977	106.46	0.88	12	0.00	48.00	5791.00	9900	20230914	-48.38	5000	20240627	2.20	8880	-42.45	20240102	5000	2.20	20240627	9900	-48.38	20230914	5000	2.20	20240627	0.07	N	003620	5000	9762 억	48493623	N	N	8	N	N
162	20240703	160145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5100	20	2	0.39	894171240	175161	110.00	5080	5170	5060	6600	3560	5080	5104.88	24.83	12500	5273	5176	5123	5026	4973	5150	5000	9763	1520	5000	3750	10	1	195253045	9958	106.25	0.88	12	0.09	48.00	5791.00	9900	20230914	-48.48	5000	20240627	2.00	8880	-42.57	20240102	5000	2.00	20240627	9900	-48.48	20230914	5000	2.00	20240627	0.06	N	003620	5000	9762 억	48483747	N	N	1491	N	N
163	20240703	150146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5110	30	2	0.59	842102890	164954	103.59	5080	5170	5060	6600	3560	5080	5105.08	24.83	12507	5273	5176	5123	5026	4973	5150	5000	9763	1520	5000	3750	10	1	195253045	9977	106.46	0.88	12	0.08	48.00	5791.00	9900	20230914	-48.38	5000	20240627	2.20	8880	-42.45	20240102	5000	2.20	20240627	9900	-48.38	20230914	5000	2.20	20240627	0.06	N	003620	5000	9762 억	48483747	N	N	1491	N	N
164	20240703	140146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5080	0	3	0.00	673189490	131738	82.73	5080	5170	5070	6600	3560	5080	5110.06	24.83	15528	5273	5176	5123	5026	4973	5150	5000	9763	1520	5000	3750	10	1	195253045	9919	105.83	0.88	12	0.07	48.00	5791.00	9900	20230914	-48.69	5000	20240627	1.60	8880	-42.79	20240102	5000	1.60	20240627	9900	-48.69	20230914	5000	1.60	20240627	0.06	N	003620	5000	9762 억	48483747	N	N	1491	N	N
165	20240703	130146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5090	10	2	0.20	590621900	115497	72.53	5080	5170	5080	6600	3560	5080	5113.74	24.83	14442	5273	5176	5123	5026	4973	5150	5000	9763	1520	5000	3750	10	1	195253045	9938	106.04	0.88	12	0.06	48.00	5791.00	9900	20230914	-48.59	5000	20240627	1.80	8880	-42.68	20240102	5000	1.80	20240627	9900	-48.59	20230914	5000	1.80	20240627	0.06	N	003620	5000	9762 억	48483747	N	N	1491	N	N
166	20240703	120146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5090	10	2	0.20	531674760	103907	65.26	5080	5170	5080	6600	3560	5080	5116.83	24.83	11590	5273	5176	5123	5026	4973	5150	5000	9763	1520	5000	3750	10	1	195253045	9938	106.04	0.88	12	0.05	48.00	5791.00	9900	20230914	-48.59	5000	20240627	1.80	8880	-42.68	20240102	5000	1.80	20240627	9900	-48.59	20230914	5000	1.80	20240627	0.06	N	003620	5000	9762 억	48483747	N	N	1491	N	N
167	20240703	110146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5110	30	2	0.59	439458300	85808	53.89	5080	5170	5080	6600	3560	5080	5121.41	24.83	14769	5273	5176	5123	5026	4973	5150	5000	9763	1520	5000	3750	10	1	195253045	9977	106.46	0.88	12	0.04	48.00	5791.00	9900	20230914	-48.38	5000	20240627	2.20	8880	-42.45	20240102	5000	2.20	20240627	9900	-48.38	20230914	5000	2.20	20240627	0.06	N	003620	5000	9762 억	48483747	N	N	1491	N	N
168	20240703	100147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5130	50	2	0.98	292046220	56924	35.75	5080	5170	5080	6600	3560	5080	5130.46	24.83	18274	5273	5176	5123	5026	4973	5150	5000	9763	1520	5000	3750	10	1	195253045	10016	106.88	0.89	12	0.03	48.00	5791.00	9900	20230914	-48.18	5000	20240627	2.60	8880	-42.23	20240102	5000	2.60	20240627	9900	-48.18	20230914	5000	2.60	20240627	0.06	N	003620	5000	9762 억	48483747	N	N	1491	N	N
169	20240703	090146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5120	40	2	0.79	12986330	2547	1.60	5080	5140	5080	6600	3560	5080	5098.68	24.83	-661	5273	5176	5123	5026	4973	5150	5000	9763	1520	5000	3750	10	1	195253045	9997	106.67	0.88	12	0.00	48.00	5791.00	9900	20230914	-48.28	5000	20240627	2.40	8880	-42.34	20240102	5000	2.40	20240627	9900	-48.28	20230914	5000	2.40	20240627	0.06	N	003620	5000	9762 억	48483747	N	N	1491	N	N
170	20240702	160146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5080	-120	5	-2.31	798261530	156514	87.87	5150	5220	5070	6760	3640	5200	5100.31	24.84	-14266	5346	5272	5176	5102	5006	5310	5140	9763	1560	5000	3840	10	1	195253045	9919	105.83	0.88	12	0.08	48.00	5791.00	9900	20230914	-48.69	5000	20240627	1.60	8880	-42.79	20240102	5000	1.60	20240627	9900	-48.69	20230914	5000	1.60	20240627	0.06	N	003620	5000	9762 억	48493273	N	N	1491	N	N
171	20240702	150146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5100	-100	5	-1.92	734698550	144013	80.86	5150	5220	5070	6760	3640	5200	5101.58	24.84	-10305	5346	5272	5176	5102	5006	5310	5140	9763	1560	5000	3840	10	1	195253045	9958	106.25	0.88	12	0.07	48.00	5791.00	9900	20230914	-48.48	5000	20240627	2.00	8880	-42.57	20240102	5000	2.00	20240627	9900	-48.48	20230914	5000	2.00	20240627	0.06	N	003620	5000	9762 억	48493273	N	N	2589	N	N
172	20240702	140146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5080	-120	5	-2.31	645444360	126483	71.01	5150	5220	5070	6760	3640	5200	5102.97	24.84	-12653	5346	5272	5176	5102	5006	5310	5140	9763	1560	5000	3840	10	1	195253045	9919	105.83	0.88	12	0.06	48.00	5791.00	9900	20230914	-48.69	5000	20240627	1.60	8880	-42.79	20240102	5000	1.60	20240627	9900	-48.69	20230914	5000	1.60	20240627	0.06	N	003620	5000	9762 억	48493273	N	N	2589	N	N
173	20240702	130146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5090	-110	5	-2.12	527556930	103290	57.99	5150	5220	5070	6760	3640	5200	5107.49	24.84	-14120	5346	5272	5176	5102	5006	5310	5140	9763	1560	5000	3840	10	1	195253045	9938	106.04	0.88	12	0.05	48.00	5791.00	9900	20230914	-48.59	5000	20240627	1.80	8880	-42.68	20240102	5000	1.80	20240627	9900	-48.59	20230914	5000	1.80	20240627	0.06	N	003620	5000	9762 억	48493273	N	N	2589	N	N
174	20240702	120147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5100	-100	5	-1.92	464729150	90949	51.06	5150	5220	5070	6760	3640	5200	5109.73	24.84	-14911	5346	5272	5176	5102	5006	5310	5140	9763	1560	5000	3840	10	1	195253045	9958	106.25	0.88	12	0.05	48.00	5791.00	9900	20230914	-48.48	5000	20240627	2.00	8880	-42.57	20240102	5000	2.00	20240627	9900	-48.48	20230914	5000	2.00	20240627	0.06	N	003620	5000	9762 억	48493273	N	N	2589	N	N
175	20240702	110145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5100	-100	5	-1.92	380809380	74507	41.83	5150	5220	5070	6760	3640	5200	5111.00	24.84	-14450	5346	5272	5176	5102	5006	5310	5140	9763	1560	5000	3840	10	1	195253045	9958	106.25	0.88	12	0.04	48.00	5791.00	9900	20230914	-48.48	5000	20240627	2.00	8880	-42.57	20240102	5000	2.00	20240627	9900	-48.48	20230914	5000	2.00	20240627	0.06	N	003620	5000	9762 억	48493273	N	N	2589	N	N
176	20240702	100146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5130	-70	5	-1.35	238236740	46508	26.11	5150	5220	5070	6760	3640	5200	5122.41	24.84	-13643	5346	5272	5176	5102	5006	5310	5140	9763	1560	5000	3840	10	1	195253045	10016	106.88	0.89	12	0.02	48.00	5791.00	9900	20230914	-48.18	5000	20240627	2.60	8880	-42.23	20240102	5000	2.60	20240627	9900	-48.18	20230914	5000	2.60	20240627	0.06	N	003620	5000	9762 억	48493273	N	N	2589	N	N
177	20240702	090146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5170	-30	5	-0.58	24803100	4810	2.70	5150	5190	5150	6760	3640	5200	5156.11	24.84	-2333	5346	5272	5176	5102	5006	5310	5140	9763	1560	5000	3840	10	1	195253045	10095	107.71	0.89	12	0.00	48.00	5791.00	9900	20230914	-47.78	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	9900	-47.78	20230914	5000	3.40	20240627	0.06	N	003620	5000	9762 억	48493273	N	N	2589	N	N
178	20240701	160146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5200	60	2	1.17	919772780	177945	82.91	5120	5250	5080	6680	3600	5140	5168.85	24.84	-1094	5286	5212	5126	5052	4966	5250	5090	9763	1540	5000	3800	10	1	195253045	10153	108.33	0.90	12	0.09	48.00	5791.00	9900	20230914	-47.47	5000	20240627	4.00	8880	-41.44	20240102	5000	4.00	20240627	9900	-47.47	20230914	5000	4.00	20240627	0.07	N	003620	5000	9762 억	48494357	N	N	2589	N	N
179	20240701	150146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5210	70	2	1.36	818879070	158530	73.86	5120	5250	5080	6680	3600	5140	5165.45	24.84	-617	5286	5212	5126	5052	4966	5250	5090	9763	1540	5000	3800	10	1	195253045	10173	108.54	0.90	12	0.08	48.00	5791.00	9900	20230914	-47.37	5000	20240627	4.20	8880	-41.33	20240102	5000	4.20	20240627	9900	-47.37	20230914	5000	4.20	20240627	0.07	N	003620	5000	9762 억	48494357	N	N	10523	N	N
180	20240701	140145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5220	80	2	1.56	741706260	143699	66.95	5120	5250	5080	6680	3600	5140	5161.53	24.84	822	5286	5212	5126	5052	4966	5250	5090	9763	1540	5000	3800	10	1	195253045	10192	108.75	0.90	12	0.07	48.00	5791.00	9900	20230914	-47.27	5000	20240627	4.40	8880	-41.22	20240102	5000	4.40	20240627	9900	-47.27	20230914	5000	4.40	20240627	0.07	N	003620	5000	9762 억	48494357	N	N	10523	N	N
181	20240701	130146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5210	70	2	1.36	621210490	120649	56.21	5120	5220	5080	6680	3600	5140	5148.91	24.84	7555	5286	5212	5126	5052	4966	5250	5090	9763	1540	5000	3800	10	1	195253045	10173	108.54	0.90	12	0.06	48.00	5791.00	9900	20230914	-47.37	5000	20240627	4.20	8880	-41.33	20240102	5000	4.20	20240627	9900	-47.37	20230914	5000	4.20	20240627	0.07	N	003620	5000	9762 억	48494357	N	N	10523	N	N
182	20240701	120146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5200	60	2	1.17	558147650	108510	50.56	5120	5220	5080	6680	3600	5140	5143.74	24.84	5549	5286	5212	5126	5052	4966	5250	5090	9763	1540	5000	3800	10	1	195253045	10153	108.33	0.90	12	0.06	48.00	5791.00	9900	20230914	-47.47	5000	20240627	4.00	8880	-41.44	20240102	5000	4.00	20240627	9900	-47.47	20230914	5000	4.00	20240627	0.07	N	003620	5000	9762 억	48494357	N	N	10523	N	N
183	20240701	110145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5170	30	2	0.58	361201370	70575	32.88	5120	5170	5080	6680	3600	5140	5117.98	24.84	15786	5286	5212	5126	5052	4966	5250	5090	9763	1540	5000	3800	10	1	195253045	10095	107.71	0.89	12	0.04	48.00	5791.00	9900	20230914	-47.78	5000	20240627	3.40	8880	-41.78	20240102	5000	3.40	20240627	9900	-47.78	20230914	5000	3.40	20240627	0.07	N	003620	5000	9762 억	48494357	N	N	10523	N	N
184	20240701	100145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5120	-20	5	-0.39	238529010	46700	21.76	5120	5160	5080	6680	3600	5140	5107.69	24.84	12755	5286	5212	5126	5052	4966	5250	5090	9763	1540	5000	3800	10	1	195253045	9997	106.67	0.88	12	0.02	48.00	5791.00	9900	20230914	-48.28	5000	20240627	2.40	8880	-42.34	20240102	5000	2.40	20240627	9900	-48.28	20230914	5000	2.40	20240627	0.07	N	003620	5000	9762 억	48494357	N	N	10523	N	N
185	20240701	090146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5100	-40	5	-0.78	32973110	6441	3.00	5120	5150	5100	6680	3600	5140	5119.25	24.84	-1827	5286	5212	5126	5052	4966	5250	5090	9763	1540	5000	3800	10	1	195253045	9958	106.25	0.88	12	0.00	48.00	5791.00	9900	20230914	-48.48	5000	20240627	2.00	8880	-42.57	20240102	5000	2.00	20240627	9900	-48.48	20230914	5000	2.00	20240627	0.07	N	003620	5000	9762 억	48494357	N	N	10523	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History