KissMeData/329180/price/prices-20240701.csv at 6629c34db6fead5fbb02f58a42c7abbf8a337062

Files

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

90 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161202	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	211000	6500	2	3.18	106294066000	499412	225.63	203500	221000	203000	265500	143500	204500	212839.57	9.90	-14862	212500	208500	205000	201000	197500	206750	199250	4439	61000	5000	155420	500	1	88773116	187311	758.99	3.60	12	0.56	278.00	58660.00	221000	20240731	-4.52	101500	20231031	107.88	221000	-4.52	20240731	107900	95.55	20240214	221000	-4.52	20240731	101500	107.88	20231031	0.17	N	329180	5000	4438 억	8787324	N	N	1141	N	N
3	20240731	151220	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	209000	4500	2	2.20	101828317500	478177	216.04	203500	221000	203000	265500	143500	204500	212951.31	9.90	-18386	212500	208500	205000	201000	197500	206750	199250	4439	61000	5000	155420	500	1	88773116	185536	751.80	3.56	12	0.54	278.00	58660.00	221000	20240731	-5.43	101500	20231031	105.91	221000	-5.43	20240731	107900	93.70	20240214	221000	-5.43	20240731	101500	105.91	20231031	0.17	N	329180	5000	4438 억	8787324	N	N	19	N	N
4	20240731	141220	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	209000	4500	2	2.20	88155899500	412831	186.51	203500	221000	203000	265500	143500	204500	213540.18	9.90	-23223	212500	208500	205000	201000	197500	206750	199250	4439	61000	5000	155420	500	1	88773116	185536	751.80	3.56	12	0.47	278.00	58660.00	221000	20240731	-5.43	101500	20231031	105.91	221000	-5.43	20240731	107900	93.70	20240214	221000	-5.43	20240731	101500	105.91	20231031	0.17	N	329180	5000	4438 억	8787324	N	N	19	N	N
5	20240731	131215	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	213000	8500	2	4.16	72167485500	337184	152.34	203500	221000	203000	265500	143500	204500	214030.32	9.90	-24731	212500	208500	205000	201000	197500	206750	199250	4439	61000	5000	155420	500	1	88773116	189087	766.19	3.63	12	0.38	278.00	58660.00	221000	20240731	-3.62	101500	20231031	109.85	221000	-3.62	20240731	107900	97.41	20240214	221000	-3.62	20240731	101500	109.85	20231031	0.17	N	329180	5000	4438 억	8787324	N	N	19	N	N
6	20240731	121213	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	218000	13500	2	6.60	64089705000	299794	135.44	203500	221000	203000	265500	143500	204500	213779.52	9.90	-19197	212500	208500	205000	201000	197500	206750	199250	4439	61000	5000	155420	500	1	88773116	193525	784.17	3.72	12	0.34	278.00	58660.00	221000	20240731	-1.36	101500	20231031	114.78	221000	-1.36	20240731	107900	102.04	20240214	221000	-1.36	20240731	101500	114.78	20231031	0.17	N	329180	5000	4438 억	8787324	N	N	19	N	N
7	20240731	111217	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	215500	11000	2	5.38	49768106500	234113	105.77	203500	218500	203000	265500	143500	204500	212581.97	9.90	-17321	212500	208500	205000	201000	197500	206750	199250	4439	61000	5000	155420	500	1	88773116	191306	775.18	3.67	12	0.26	278.00	58660.00	218500	20240731	-1.37	101500	20231031	112.32	218500	-1.37	20240731	107900	99.72	20240214	218500	-1.37	20240731	101500	112.32	20231031	0.17	N	329180	5000	4438 억	8787324	N	N	19	N	N
8	20240731	101213	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	212500	8000	2	3.91	35297005500	167059	75.48	203500	216000	203000	265500	143500	204500	211285.16	9.90	-13933	212500	208500	205000	201000	197500	206750	199250	4439	61000	5000	155420	500	1	88773116	188643	764.39	3.62	12	0.19	278.00	58660.00	216000	20240731	-1.62	101500	20231031	109.36	216000	-1.62	20240731	107900	96.94	20240214	216000	-1.62	20240731	101500	109.36	20231031	0.17	N	329180	5000	4438 억	8787324	N	N	19	N	N
9	20240731	091212	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	210500	6000	2	2.93	11515950000	55019	24.86	203500	212500	203000	265500	143500	204500	209309.65	9.90	4818	212500	208500	205000	201000	197500	206750	199250	4439	61000	5000	155420	500	1	88773116	186867	757.19	3.59	12	0.06	278.00	58660.00	212500	20240731	-0.94	101500	20231031	107.39	212500	-0.94	20240731	107900	95.09	20240214	212500	-0.94	20240731	101500	107.39	20231031	0.17	N	329180	5000	4438 억	8787324	N	N	19	N	N
10	20240730	161142	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	204500	-3500	5	-1.68	45116387000	220428	53.37	206500	209000	201500	270000	146000	208000	204676.96	9.87	37890	215333	211666	206333	202666	197333	213500	204500	4439	62000	5000	158080	500	1	88773116	181541	735.61	3.49	12	0.25	278.00	58660.00	210000	20240726	-2.62	101500	20231031	101.48	210000	-2.62	20240726	107900	89.53	20240214	210000	-2.62	20240726	101500	101.48	20231031	0.19	N	329180	5000	4438 억	8760664	N	N	19	N	N
11	20240730	151207	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	204500	-3500	5	-1.68	42942113000	209805	50.80	206500	209000	201500	270000	146000	208000	204675.96	9.87	34438	215333	211666	206333	202666	197333	213500	204500	4439	62000	5000	158080	500	1	88773116	181541	735.61	3.49	12	0.24	278.00	58660.00	210000	20240726	-2.62	101500	20231031	101.48	210000	-2.62	20240726	107900	89.53	20240214	210000	-2.62	20240726	101500	101.48	20231031	0.19	N	329180	5000	4438 억	8760664	N	N	202	N	N
12	20240730	141151	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	205500	-2500	5	-1.20	36653196500	179052	43.35	206500	209000	201500	270000	146000	208000	204706.59	9.87	22460	215333	211666	206333	202666	197333	213500	204500	4439	62000	5000	158080	500	1	88773116	182429	739.21	3.50	12	0.20	278.00	58660.00	210000	20240726	-2.14	101500	20231031	102.46	210000	-2.14	20240726	107900	90.45	20240214	210000	-2.14	20240726	101500	102.46	20231031	0.19	N	329180	5000	4438 억	8760664	N	N	202	N	N
13	20240730	131157	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	204000	-4000	5	-1.92	31379471000	153452	37.15	206500	209000	201500	270000	146000	208000	204489.96	9.87	19685	215333	211666	206333	202666	197333	213500	204500	4439	62000	5000	158080	500	1	88773116	181097	733.81	3.48	12	0.17	278.00	58660.00	210000	20240726	-2.86	101500	20231031	100.99	210000	-2.86	20240726	107900	89.06	20240214	210000	-2.86	20240726	101500	100.99	20231031	0.19	N	329180	5000	4438 억	8760664	N	N	202	N	N
14	20240730	121149	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	203500	-4500	5	-2.16	28356188000	138622	33.56	206500	209000	201500	270000	146000	208000	204557.09	9.87	14204	215333	211666	206333	202666	197333	213500	204500	4439	62000	5000	158080	500	1	88773116	180653	732.01	3.47	12	0.16	278.00	58660.00	210000	20240726	-3.10	101500	20231031	100.49	210000	-3.10	20240726	107900	88.60	20240214	210000	-3.10	20240726	101500	100.49	20231031	0.19	N	329180	5000	4438 억	8760664	N	N	202	N	N
15	20240730	111157	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	203500	-4500	5	-2.16	24790047500	121083	29.32	206500	209000	201500	270000	146000	208000	204735.39	9.87	8898	215333	211666	206333	202666	197333	213500	204500	4439	62000	5000	158080	500	1	88773116	180653	732.01	3.47	12	0.14	278.00	58660.00	210000	20240726	-3.10	101500	20231031	100.49	210000	-3.10	20240726	107900	88.60	20240214	210000	-3.10	20240726	101500	100.49	20231031	0.19	N	329180	5000	4438 억	8760664	N	N	202	N	N
16	20240730	101206	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	204500	-3500	5	-1.68	18173197500	88761	21.49	206500	209000	201500	270000	146000	208000	204742.24	9.87	5024	215333	211666	206333	202666	197333	213500	204500	4439	62000	5000	158080	500	1	88773116	181541	735.61	3.49	12	0.10	278.00	58660.00	210000	20240726	-2.62	101500	20231031	101.48	210000	-2.62	20240726	107900	89.53	20240214	210000	-2.62	20240726	101500	101.48	20231031	0.19	N	329180	5000	4438 억	8760664	N	N	202	N	N
17	20240730	091208	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	207000	-1000	5	-0.48	4803052500	23173	5.61	206500	209000	205500	270000	146000	208000	207268.65	9.87	985	215333	211666	206333	202666	197333	213500	204500	4439	62000	5000	158080	500	1	88773116	183760	744.60	3.53	12	0.03	278.00	58660.00	210000	20240726	-1.43	101500	20231031	103.94	210000	-1.43	20240726	107900	91.84	20240214	210000	-1.43	20240726	101500	103.94	20231031	0.19	N	329180	5000	4438 억	8760664	N	N	202	N	N
18	20240729	161142	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	208000	500	2	0.24	85188715000	411776	38.23	207000	210000	201000	269500	145500	207500	206878.05	9.89	2161	226833	217166	200333	190666	173833	222000	195500	4439	62000	5000	157700	500	1	88773116	184648	748.20	3.55	12	0.46	278.00	58660.00	210000	20240726	-0.95	101500	20231031	104.93	210000	0.00	20240726	107900	92.77	20240214	210000	-0.95	20240726	101500	104.93	20231031	0.18	N	329180	5000	4438 억	8777265	N	N	202	N	N
19	20240729	151158	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	207500	0	3	0.00	81479804000	393945	36.57	207000	210000	201000	269500	145500	207500	206829.98	9.89	3906	226833	217166	200333	190666	173833	222000	195500	4439	62000	5000	157700	500	1	88773116	184204	746.40	3.54	12	0.44	278.00	58660.00	210000	20240726	-1.19	101500	20231031	104.43	210000	0.00	20240726	107900	92.31	20240214	210000	-1.19	20240726	101500	104.43	20231031	0.18	N	329180	5000	4438 억	8777265	N	N	11882	N	N
20	20240729	141206	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	208500	1000	2	0.48	73913300500	357568	33.20	207000	210000	201000	269500	145500	207500	206710.62	9.89	5559	226833	217166	200333	190666	173833	222000	195500	4439	62000	5000	157700	500	1	88773116	185092	750.00	3.55	12	0.40	278.00	58660.00	210000	20240726	-0.71	101500	20231031	105.42	210000	0.00	20240726	107900	93.23	20240214	210000	-0.71	20240726	101500	105.42	20231031	0.18	N	329180	5000	4438 억	8777265	N	N	11882	N	N
21	20240729	131202	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	206500	-1000	5	-0.48	65629404000	317477	29.47	207000	210000	201000	269500	145500	207500	206721.15	9.89	-462	226833	217166	200333	190666	173833	222000	195500	4439	62000	5000	157700	500	1	88773116	183316	742.81	3.52	12	0.36	278.00	58660.00	210000	20240726	-1.67	101500	20231031	103.45	210000	0.00	20240726	107900	91.38	20240214	210000	-1.67	20240726	101500	103.45	20231031	0.18	N	329180	5000	4438 억	8777265	N	N	11882	N	N
22	20240729	121203	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	208000	500	2	0.24	59462082000	287693	26.71	207000	210000	201000	269500	145500	207500	206685.18	9.89	-1051	226833	217166	200333	190666	173833	222000	195500	4439	62000	5000	157700	500	1	88773116	184648	748.20	3.55	12	0.32	278.00	58660.00	210000	20240726	-0.95	101500	20231031	104.93	210000	0.00	20240726	107900	92.77	20240214	210000	-0.95	20240726	101500	104.93	20231031	0.18	N	329180	5000	4438 억	8777265	N	N	11882	N	N
23	20240729	111150	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	208000	500	2	0.24	52835834000	255881	23.75	207000	210000	201000	269500	145500	207500	206484.97	9.89	-3701	226833	217166	200333	190666	173833	222000	195500	4439	62000	5000	157700	500	1	88773116	184648	748.20	3.55	12	0.29	278.00	58660.00	210000	20240726	-0.95	101500	20231031	104.93	210000	0.00	20240726	107900	92.77	20240214	210000	-0.95	20240726	101500	104.93	20231031	0.18	N	329180	5000	4438 억	8777265	N	N	11882	N	N
24	20240729	101148	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	208000	500	2	0.24	38572603500	187441	17.40	207000	209000	201000	269500	145500	207500	205783.02	9.89	-14227	226833	217166	200333	190666	173833	222000	195500	4439	62000	5000	157700	500	1	88773116	184648	748.20	3.55	12	0.21	278.00	58660.00	210000	20240726	-0.95	101500	20231031	104.93	210000	-0.95	20240726	107900	92.77	20240214	210000	-0.95	20240726	101500	104.93	20231031	0.18	N	329180	5000	4438 억	8777265	N	N	11882	N	N
25	20240729	091146	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	204500	-3000	5	-1.45	13553769500	66285	6.15	207000	207500	201000	269500	145500	207500	204465.73	9.89	-13666	226833	217166	200333	190666	173833	222000	195500	4439	62000	5000	157700	500	1	88773116	181541	735.61	3.49	12	0.07	278.00	58660.00	210000	20240726	-2.62	101500	20231031	101.48	210000	-2.62	20240726	107900	89.53	20240214	210000	-2.62	20240726	101500	101.48	20231031	0.18	N	329180	5000	4438 억	8777265	N	N	11882	N	N
26	20240726	161129	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	207500	30000	2	16.90	213596994000	1073443	214.84	184500	210000	183500	230500	124300	177500	198975.60	9.60	305568	192500	185000	177500	170000	162500	188750	173750	4439	53000	5000	134900	500	1	88773116	184204	746.40	3.54	12	1.21	278.00	58660.00	210000	20240726	-1.19	101500	20231031	104.43	210000	-1.19	20240726	107900	92.31	20240214	210000	-1.19	20240726	101500	104.43	20231031	0.17	N	329180	5000	4438 억	8525697	N	N	11874	N	N
27	20240726	151141	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	204500	27000	2	15.21	202996562500	1022138	204.57	184500	210000	183500	230500	124300	177500	198600.14	9.60	287584	192500	185000	177500	170000	162500	188750	173750	4439	53000	5000	134900	500	1	88773116	181541	735.61	3.49	12	1.15	278.00	58660.00	210000	20240726	-2.62	101500	20231031	101.48	210000	-2.62	20240726	107900	89.53	20240214	210000	-2.62	20240726	101500	101.48	20231031	0.17	N	329180	5000	4438 억	8525697	N	N	4799	N	N
28	20240726	141141	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	202500	25000	2	14.08	181311585000	915853	183.30	184500	210000	183500	230500	124300	177500	197970.38	9.60	235807	192500	185000	177500	170000	162500	188750	173750	4439	53000	5000	134900	500	1	88773116	179766	728.42	3.45	12	1.03	278.00	58660.00	210000	20240726	-3.57	101500	20231031	99.51	210000	-3.57	20240726	107900	87.67	20240214	210000	-3.57	20240726	101500	99.51	20231031	0.17	N	329180	5000	4438 억	8525697	N	N	4799	N	N
29	20240726	131142	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	206000	28500	2	16.06	159044544500	806544	161.42	184500	210000	183500	230500	124300	177500	197192.86	9.60	194143	192500	185000	177500	170000	162500	188750	173750	4439	53000	5000	134900	500	1	88773116	182873	741.01	3.51	12	0.91	278.00	58660.00	210000	20240726	-1.90	101500	20231031	102.96	210000	-1.90	20240726	107900	90.92	20240214	210000	-1.90	20240726	101500	102.96	20231031	0.17	N	329180	5000	4438 억	8525697	N	N	4799	N	N
30	20240726	121147	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	203500	26000	2	14.65	126326396000	647551	129.60	184500	204500	183500	230500	124300	177500	195083.56	9.60	176103	192500	185000	177500	170000	162500	188750	173750	4439	53000	5000	134900	500	1	88773116	180653	732.01	3.47	12	0.73	278.00	58660.00	204500	20240726	-0.49	101500	20231031	100.49	204500	-0.49	20240726	107900	88.60	20240214	204500	-0.49	20240726	101500	100.49	20231031	0.17	N	329180	5000	4438 억	8525697	N	N	4799	N	N
31	20240726	111147	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	198300	20800	2	11.72	103274324800	532698	106.61	184500	199800	183500	230500	124300	177500	193870.58	9.60	130421	192500	185000	177500	170000	162500	188750	173750	4439	53000	5000	134900	100	1	88773116	176037	713.31	3.38	12	0.60	278.00	58660.00	199800	20240726	-0.75	101500	20231031	95.37	199800	-0.75	20240726	107900	83.78	20240214	199800	-0.75	20240726	101500	95.37	20231031	0.17	N	329180	5000	4438 억	8525697	N	N	4799	N	N
32	20240726	101139	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	198300	20800	2	11.72	81881807600	425027	85.07	184500	198900	183500	230500	124300	177500	192651.16	9.60	119567	192500	185000	177500	170000	162500	188750	173750	4439	53000	5000	134900	100	1	88773116	176037	713.31	3.38	12	0.48	278.00	58660.00	198900	20240726	-0.30	101500	20231031	95.37	198900	-0.30	20240726	107900	83.78	20240214	198900	-0.30	20240726	101500	95.37	20231031	0.17	N	329180	5000	4438 억	8525697	N	N	4799	N	N
33	20240726	091139	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	192900	15400	2	8.68	25800610800	136421	27.30	184500	194000	183500	230500	124300	177500	189125.69	9.60	54072	192500	185000	177500	170000	162500	188750	173750	4439	53000	5000	134900	100	1	88773116	171243	693.88	3.29	12	0.15	278.00	58660.00	194000	20240726	-0.57	101500	20231031	90.05	194000	-0.57	20240726	107900	78.78	20240214	194000	-0.57	20240726	101500	90.05	20231031	0.17	N	329180	5000	4438 억	8525697	N	N	4799	N	N
34	20240725	161136	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	177500	2000	2	1.14	87953313800	498662	230.57	173000	185000	170000	228000	122900	175500	176376.42	9.60	19166	182766	179132	174566	170932	166366	176850	168650	4439	52500	5000	133380	100	1	88773116	157572	638.49	3.03	12	0.56	278.00	58660.00	185000	20240725	-4.05	101500	20231031	74.88	185000	-4.05	20240725	107900	64.50	20240214	185000	-4.05	20240725	101500	74.88	20231031	0.17	N	329180	5000	4438 억	8518976	N	N	4799	N	N
35	20240725	151150	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	178000	2500	2	1.42	84697107500	480358	222.11	173000	185000	170000	228000	122900	175500	176320.83	9.60	17158	182766	179132	174566	170932	166366	176850	168650	4439	52500	5000	133380	100	1	88773116	158016	640.29	3.03	12	0.54	278.00	58660.00	185000	20240725	-3.78	101500	20231031	75.37	185000	-3.78	20240725	107900	64.97	20240214	185000	-3.78	20240725	101500	75.37	20231031	0.17	N	329180	5000	4438 억	8518976	N	N	1283	N	N
36	20240725	141145	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	171200	-4300	5	-2.45	63653109400	361310	167.06	173000	185000	170000	228000	122900	175500	176173.15	9.60	9212	182766	179132	174566	170932	166366	176850	168650	4439	52500	5000	133380	100	1	88773116	151980	615.83	2.92	12	0.41	278.00	58660.00	185000	20240725	-7.46	101500	20231031	68.67	185000	-7.46	20240725	107900	58.67	20240214	185000	-7.46	20240725	101500	68.67	20231031	0.17	N	329180	5000	4438 억	8518976	N	N	1283	N	N
37	20240725	131138	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	172700	-2800	5	-1.60	24875381700	143658	66.42	173000	177000	170000	228000	122900	175500	173156.68	9.60	16590	182766	179132	174566	170932	166366	176850	168650	4439	52500	5000	133380	100	1	88773116	153311	621.22	2.94	12	0.16	278.00	58660.00	178200	20240724	-3.09	101500	20231031	70.15	178200	-3.09	20240724	107900	60.06	20240214	178200	-3.09	20240724	101500	70.15	20231031	0.17	N	329180	5000	4438 억	8518976	N	N	1283	N	N
38	20240725	121144	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	171500	-4000	5	-2.28	23162502500	133691	61.82	173000	177000	170000	228000	122900	175500	173253.73	9.60	13778	182766	179132	174566	170932	166366	176850	168650	4439	52500	5000	133380	100	1	88773116	152246	616.91	2.92	12	0.15	278.00	58660.00	178200	20240724	-3.76	101500	20231031	68.97	178200	-3.76	20240724	107900	58.94	20240214	178200	-3.76	20240724	101500	68.97	20231031	0.17	N	329180	5000	4438 억	8518976	N	N	1283	N	N
39	20240725	111141	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	170000	-5500	5	-3.13	20070151300	115639	53.47	173000	177000	170000	228000	122900	175500	173558.39	9.60	7020	182766	179132	174566	170932	166366	176850	168650	4439	52500	5000	133380	100	1	88773116	150914	611.51	2.90	12	0.13	278.00	58660.00	178200	20240724	-4.60	101500	20231031	67.49	178200	-4.60	20240724	107900	57.55	20240214	178200	-4.60	20240724	101500	67.49	20231031	0.17	N	329180	5000	4438 억	8518976	N	N	1283	N	N
40	20240725	101134	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	173200	-2300	5	-1.31	13223990300	75935	35.11	173000	177000	171100	228000	122900	175500	174148.51	9.60	4192	182766	179132	174566	170932	166366	176850	168650	4439	52500	5000	133380	100	1	88773116	153755	623.02	2.95	12	0.09	278.00	58660.00	178200	20240724	-2.81	101500	20231031	70.64	178200	-2.81	20240724	107900	60.52	20240214	178200	-2.81	20240724	101500	70.64	20231031	0.17	N	329180	5000	4438 억	8518976	N	N	1283	N	N
41	20240725	091130	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	174300	-1200	5	-0.68	3747179300	21560	9.97	173000	175500	171100	228000	122900	175500	173801.04	9.60	3543	182766	179132	174566	170932	166366	176850	168650	4439	52500	5000	133380	100	1	88773116	154732	626.98	2.97	12	0.02	278.00	58660.00	178200	20240724	-2.19	101500	20231031	71.72	178200	-2.19	20240724	107900	61.54	20240214	178200	-2.19	20240724	101500	71.72	20231031	0.17	N	329180	5000	4438 억	8518976	N	N	1283	N	N
42	20240724	161129	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	175500	600	2	0.34	37633857500	215981	90.42	175800	178200	170000	227000	122500	174900	174245.08	9.60	-25989	179366	177132	173766	171532	168166	178250	172650	4439	52100	5000	132920	100	1	88773116	155797	631.29	2.99	12	0.24	278.00	58660.00	178200	20240724	-1.52	101500	20231031	72.91	178200	-1.52	20240724	107900	62.65	20240214	178200	-1.52	20240724	101500	72.91	20231031	0.17	N	329180	5000	4438 억	8520324	N	N	1283	N	N
43	20240724	151146	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	176500	1600	2	0.91	36262384900	208181	87.16	175800	178200	170000	227000	122500	174900	174186.80	9.60	-25295	179366	177132	173766	171532	168166	178250	172650	4439	52100	5000	132920	100	1	88773116	156685	634.89	3.01	12	0.23	278.00	58660.00	178200	20240724	-0.95	101500	20231031	73.89	178200	-0.95	20240724	107900	63.58	20240214	178200	-0.95	20240724	101500	73.89	20231031	0.17	N	329180	5000	4438 억	8520324	N	N	278	N	N
44	20240724	141139	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	175700	800	2	0.46	30677307500	176392	73.85	175800	178200	170000	227000	122500	174900	173915.50	9.60	-18122	179366	177132	173766	171532	168166	178250	172650	4439	52100	5000	132920	100	1	88773116	155974	632.01	3.00	12	0.20	278.00	58660.00	178200	20240724	-1.40	101500	20231031	73.10	178200	-1.40	20240724	107900	62.84	20240214	178200	-1.40	20240724	101500	73.10	20231031	0.17	N	329180	5000	4438 억	8520324	N	N	278	N	N
45	20240724	131145	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	176200	1300	2	0.74	25319468700	145955	61.10	175800	178200	170000	227000	122500	174900	173474.45	9.60	-14354	179366	177132	173766	171532	168166	178250	172650	4439	52100	5000	132920	100	1	88773116	156418	633.81	3.00	12	0.16	278.00	58660.00	178200	20240724	-1.12	101500	20231031	73.60	178200	-1.12	20240724	107900	63.30	20240214	178200	-1.12	20240724	101500	73.60	20231031	0.17	N	329180	5000	4438 억	8520324	N	N	278	N	N
46	20240724	121143	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	173400	-1500	5	-0.86	19579957100	113216	47.40	175800	178200	170000	227000	122500	174900	172943.31	9.60	-11786	179366	177132	173766	171532	168166	178250	172650	4439	52100	5000	132920	100	1	88773116	153933	623.74	2.96	12	0.13	278.00	58660.00	178200	20240724	-2.69	101500	20231031	70.84	178200	-2.69	20240724	107900	60.70	20240214	178200	-2.69	20240724	101500	70.84	20231031	0.17	N	329180	5000	4438 억	8520324	N	N	278	N	N
47	20240724	111141	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	171900	-3000	5	-1.72	16770581300	96934	40.58	175800	178200	170000	227000	122500	174900	173010.23	9.60	-12511	179366	177132	173766	171532	168166	178250	172650	4439	52100	5000	132920	100	1	88773116	152601	618.35	2.93	12	0.11	278.00	58660.00	178200	20240724	-3.54	101500	20231031	69.36	178200	-3.54	20240724	107900	59.31	20240214	178200	-3.54	20240724	101500	69.36	20231031	0.17	N	329180	5000	4438 억	8520324	N	N	278	N	N
48	20240724	101208	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	171000	-3900	5	-2.23	10617164000	60895	25.49	175800	178200	171000	227000	122500	174900	174351.95	9.60	-15183	179366	177132	173766	171532	168166	178250	172650	4439	52100	5000	132920	100	1	88773116	151802	615.11	2.92	12	0.07	278.00	58660.00	178200	20240724	-4.04	101500	20231031	68.47	178200	-4.04	20240724	107900	58.48	20240214	178200	-4.04	20240724	101500	68.47	20231031	0.17	N	329180	5000	4438 억	8520324	N	N	278	N	N
49	20240724	091131	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	175400	500	2	0.29	3538329800	20079	8.41	175800	178200	173600	227000	122500	174900	176220.68	9.60	-6915	179366	177132	173766	171532	168166	178250	172650	4439	52100	5000	132920	100	1	88773116	155708	630.94	2.99	12	0.02	278.00	58660.00	178200	20240724	-1.57	101500	20231031	72.81	178200	-1.57	20240724	107900	62.56	20240214	178200	-1.57	20240724	101500	72.81	20231031	0.17	N	329180	5000	4438 억	8520324	N	N	278	N	N
50	20240723	161122	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	174900	4500	2	2.64	41217607700	238389	86.73	171700	176000	170400	221500	119300	170400	172899.36	9.57	-3168	177533	173966	168233	164666	158933	175750	166450	4439	51100	5000	129500	100	1	88773116	155264	629.14	2.98	12	0.27	278.00	58660.00	176000	20240723	-0.62	101500	20231031	72.32	176000	-0.62	20240723	107900	62.09	20240214	176000	-0.62	20240723	101500	72.32	20231031	0.17	N	329180	5000	4438 억	8497119	N	N	278	N	N
51	20240723	151151	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	175500	5100	2	2.99	37719985300	218453	79.48	171700	175500	170400	221500	119300	170400	172668.65	9.57	4224	177533	173966	168233	164666	158933	175750	166450	4439	51100	5000	129500	100	1	88773116	155797	631.29	2.99	12	0.25	278.00	58660.00	175500	20240723	0.00	101500	20231031	72.91	175500	0.00	20240723	107900	62.65	20240214	175500	0.00	20240723	101500	72.91	20231031	0.17	N	329180	5000	4438 억	8497119	N	N	26	N	N
52	20240723	141126	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	172000	1600	2	0.94	26618565900	154727	56.29	171700	174000	170400	221500	119300	170400	172035.69	9.57	6885	177533	173966	168233	164666	158933	175750	166450	4439	51100	5000	129500	100	1	88773116	152690	618.71	2.93	12	0.17	278.00	58660.00	175000	20240717	-1.71	101500	20231031	69.46	175000	-1.71	20240717	107900	59.41	20240214	175000	-1.71	20240717	101500	69.46	20231031	0.17	N	329180	5000	4438 억	8497119	N	N	26	N	N
53	20240723	131121	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	171400	1000	2	0.59	21948621500	127466	46.37	171700	174000	170400	221500	119300	170400	172191.97	9.57	838	177533	173966	168233	164666	158933	175750	166450	4439	51100	5000	129500	100	1	88773116	152157	616.55	2.92	12	0.14	278.00	58660.00	175000	20240717	-2.06	101500	20231031	68.87	175000	-2.06	20240717	107900	58.85	20240214	175000	-2.06	20240717	101500	68.87	20231031	0.17	N	329180	5000	4438 억	8497119	N	N	26	N	N
54	20240723	121131	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	172100	1700	2	1.00	18731533800	108715	39.55	171700	174000	170400	221500	119300	170400	172299.44	9.57	-884	177533	173966	168233	164666	158933	175750	166450	4439	51100	5000	129500	100	1	88773116	152779	619.06	2.93	12	0.12	278.00	58660.00	175000	20240717	-1.66	101500	20231031	69.56	175000	-1.66	20240717	107900	59.50	20240214	175000	-1.66	20240717	101500	69.56	20231031	0.17	N	329180	5000	4438 억	8497119	N	N	26	N	N
55	20240723	111128	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	172500	2100	2	1.23	13054470500	75726	27.55	171700	174000	170400	221500	119300	170400	172390.86	9.57	-5025	177533	173966	168233	164666	158933	175750	166450	4439	51100	5000	129500	100	1	88773116	153134	620.50	2.94	12	0.09	278.00	58660.00	175000	20240717	-1.43	101500	20231031	69.95	175000	-1.43	20240717	107900	59.87	20240214	175000	-1.43	20240717	101500	69.95	20231031	0.17	N	329180	5000	4438 억	8497119	N	N	26	N	N
56	20240723	101123	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	172900	2500	2	1.47	8321529100	48418	17.62	171700	173800	170400	221500	119300	170400	171868.50	9.57	-2326	177533	173966	168233	164666	158933	175750	166450	4439	51100	5000	129500	100	1	88773116	153489	621.94	2.95	12	0.05	278.00	58660.00	175000	20240717	-1.20	101500	20231031	70.34	175000	-1.20	20240717	107900	60.24	20240214	175000	-1.20	20240717	101500	70.34	20231031	0.17	N	329180	5000	4438 억	8497119	N	N	26	N	N
57	20240723	091136	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	172200	1800	2	1.06	2574327500	14988	5.45	171700	173800	170400	221500	119300	170400	171759.24	9.57	-3224	177533	173966	168233	164666	158933	175750	166450	4439	51100	5000	129500	100	1	88773116	152867	619.42	2.94	12	0.02	278.00	58660.00	175000	20240717	-1.60	101500	20231031	69.66	175000	-1.60	20240717	107900	59.59	20240214	175000	-1.60	20240717	101500	69.66	20231031	0.17	N	329180	5000	4438 억	8497119	N	N	26	N	N
58	20240722	161116	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	170400	6100	2	3.71	46202935200	273961	112.15	164000	171800	162500	213500	115100	164300	168649.21	9.57	-26085	172366	168332	165266	161232	158166	166800	159700	4439	49200	5000	124860	100	1	88773116	151269	612.95	2.90	12	0.31	278.00	58660.00	175000	20240717	-2.63	101500	20231031	67.88	175000	-2.63	20240717	107900	57.92	20240214	175000	-2.63	20240717	101500	67.88	20231031	0.17	N	329180	5000	4438 억	8492154	N	N	26	N	N
59	20240722	151127	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	171300	7000	2	4.26	43825017900	260055	106.46	164000	171500	162500	213500	115100	164300	168524.32	9.57	-22053	172366	168332	165266	161232	158166	166800	159700	4439	49200	5000	124860	100	1	88773116	152068	616.19	2.92	12	0.29	278.00	58660.00	175000	20240717	-2.11	101500	20231031	68.77	175000	-2.11	20240717	107900	58.76	20240214	175000	-2.11	20240717	101500	68.77	20231031	0.17	N	329180	5000	4438 억	8492154	N	N	46	N	N
60	20240722	141135	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	169800	5500	2	3.35	38152833500	226819	92.85	164000	171500	162500	213500	115100	164300	168210.62	9.57	-16845	172366	168332	165266	161232	158166	166800	159700	4439	49200	5000	124860	100	1	88773116	150737	610.79	2.89	12	0.26	278.00	58660.00	175000	20240717	-2.97	101500	20231031	67.29	175000	-2.97	20240717	107900	57.37	20240214	175000	-2.97	20240717	101500	67.29	20231031	0.17	N	329180	5000	4438 억	8492154	N	N	46	N	N
61	20240722	131129	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	169900	5600	2	3.41	33238512200	197917	81.02	164000	171500	162500	213500	115100	164300	167944.18	9.57	-14032	172366	168332	165266	161232	158166	166800	159700	4439	49200	5000	124860	100	1	88773116	150826	611.15	2.90	12	0.22	278.00	58660.00	175000	20240717	-2.91	101500	20231031	67.39	175000	-2.91	20240717	107900	57.46	20240214	175000	-2.91	20240717	101500	67.39	20231031	0.17	N	329180	5000	4438 억	8492154	N	N	46	N	N
62	20240722	121127	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	167900	3600	2	2.19	27755761100	165474	67.74	164000	171500	162500	213500	115100	164300	167737.70	9.57	-16009	172366	168332	165266	161232	158166	166800	159700	4439	49200	5000	124860	100	1	88773116	149050	603.96	2.86	12	0.19	278.00	58660.00	175000	20240717	-4.06	101500	20231031	65.42	175000	-4.06	20240717	107900	55.61	20240214	175000	-4.06	20240717	101500	65.42	20231031	0.17	N	329180	5000	4438 억	8492154	N	N	46	N	N
63	20240722	111124	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	165500	1200	2	0.73	24587862800	146493	59.97	164000	171500	162500	213500	115100	164300	167846.55	9.57	-17845	172366	168332	165266	161232	158166	166800	159700	4439	49200	5000	124860	100	1	88773116	146920	595.32	2.82	12	0.17	278.00	58660.00	175000	20240717	-5.43	101500	20231031	63.05	175000	-5.43	20240717	107900	53.38	20240214	175000	-5.43	20240717	101500	63.05	20231031	0.17	N	329180	5000	4438 억	8492154	N	N	46	N	N
64	20240722	101124	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	165900	1600	2	0.97	20376305900	121086	49.57	164000	171500	162500	213500	115100	164300	168284.09	9.57	-8999	172366	168332	165266	161232	158166	166800	159700	4439	49200	5000	124860	100	1	88773116	147275	596.76	2.83	12	0.14	278.00	58660.00	175000	20240717	-5.20	101500	20231031	63.45	175000	-5.20	20240717	107900	53.75	20240214	175000	-5.20	20240717	101500	63.45	20231031	0.17	N	329180	5000	4438 억	8492154	N	N	46	N	N
65	20240722	091128	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	168600	4300	2	2.62	4518189600	27127	11.11	164000	168700	162500	213500	115100	164300	166568.29	9.57	2367	172366	168332	165266	161232	158166	166800	159700	4439	49200	5000	124860	100	1	88773116	149671	606.47	2.87	12	0.03	278.00	58660.00	175000	20240717	-3.66	101500	20231031	66.11	175000	-3.66	20240717	107900	56.26	20240214	175000	-3.66	20240717	101500	66.11	20231031	0.17	N	329180	5000	4438 억	8492154	N	N	46	N	N
66	20240719	161058	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	164300	-4700	5	-2.78	39956632500	243483	88.26	168800	169300	162200	219500	118300	169000	164104.11	9.48	2556	178600	173800	170200	165400	161800	172000	163600	4439	50500	5000	128440	100	1	88773116	145854	591.01	2.80	12	0.27	278.00	58660.00	175000	20240717	-6.11	101500	20231031	61.87	175000	-6.11	20240717	107900	52.27	20240214	175000	-6.11	20240717	101500	61.87	20231031	0.18	N	329180	5000	4438 억	8417426	N	N	46	N	N
67	20240719	151109	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	163700	-5300	5	-3.14	37852638000	230661	83.62	168800	169300	162200	219500	118300	169000	164104.83	9.48	-278	178600	173800	170200	165400	161800	172000	163600	4439	50500	5000	128440	100	1	88773116	145322	588.85	2.79	12	0.26	278.00	58660.00	175000	20240717	-6.46	101500	20231031	61.28	175000	-6.46	20240717	107900	51.71	20240214	175000	-6.46	20240717	101500	61.28	20231031	0.18	N	329180	5000	4438 억	8417426	N	N	614	N	N
68	20240719	141111	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	163200	-5800	5	-3.43	33095906700	201529	73.06	168800	169300	162200	219500	118300	169000	164223.78	9.48	-7659	178600	173800	170200	165400	161800	172000	163600	4439	50500	5000	128440	100	1	88773116	144878	587.05	2.78	12	0.23	278.00	58660.00	175000	20240717	-6.74	101500	20231031	60.79	175000	-6.74	20240717	107900	51.25	20240214	175000	-6.74	20240717	101500	60.79	20231031	0.18	N	329180	5000	4438 억	8417426	N	N	614	N	N
69	20240719	131102	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	162600	-6400	5	-3.79	28967655200	176221	63.88	168800	169300	162200	219500	118300	169000	164382.25	9.48	-13033	178600	173800	170200	165400	161800	172000	163600	4439	50500	5000	128440	100	1	88773116	144345	584.89	2.77	12	0.20	278.00	58660.00	175000	20240717	-7.09	101500	20231031	60.20	175000	-7.09	20240717	107900	50.70	20240214	175000	-7.09	20240717	101500	60.20	20231031	0.18	N	329180	5000	4438 억	8417426	N	N	614	N	N
70	20240719	121100	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	163300	-5700	5	-3.37	22461934500	136329	49.42	168800	169300	163200	219500	118300	169000	164762.36	9.48	-7181	178600	173800	170200	165400	161800	172000	163600	4439	50500	5000	128440	100	1	88773116	144966	587.41	2.78	12	0.15	278.00	58660.00	175000	20240717	-6.69	101500	20231031	60.89	175000	-6.69	20240717	107900	51.34	20240214	175000	-6.69	20240717	101500	60.89	20231031	0.18	N	329180	5000	4438 억	8417426	N	N	614	N	N
71	20240719	111111	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	163500	-5500	5	-3.25	16223946500	98242	35.61	168800	169300	163200	219500	118300	169000	165142.24	9.48	-3101	178600	173800	170200	165400	161800	172000	163600	4439	50500	5000	128440	100	1	88773116	145144	588.13	2.79	12	0.11	278.00	58660.00	175000	20240717	-6.57	101500	20231031	61.08	175000	-6.57	20240717	107900	51.53	20240214	175000	-6.57	20240717	101500	61.08	20231031	0.18	N	329180	5000	4438 억	8417426	N	N	614	N	N
72	20240719	101057	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	165200	-3800	5	-2.25	9217262600	55518	20.13	168800	169300	164600	219500	118300	169000	166022.37	9.48	2137	178600	173800	170200	165400	161800	172000	163600	4439	50500	5000	128440	100	1	88773116	146653	594.24	2.82	12	0.06	278.00	58660.00	175000	20240717	-5.60	101500	20231031	62.76	175000	-5.60	20240717	107900	53.10	20240214	175000	-5.60	20240717	101500	62.76	20231031	0.18	N	329180	5000	4438 억	8417426	N	N	614	N	N
73	20240719	091114	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	167300	-1700	5	-1.01	2703782300	16153	5.86	168800	169300	165200	219500	118300	169000	167384.67	9.48	2596	178600	173800	170200	165400	161800	172000	163600	4439	50500	5000	128440	100	1	88773116	148517	601.80	2.85	12	0.02	278.00	58660.00	175000	20240717	-4.40	101500	20231031	64.83	175000	-4.40	20240717	107900	55.05	20240214	175000	-4.40	20240717	101500	64.83	20231031	0.18	N	329180	5000	4438 억	8417426	N	N	614	N	N
74	20240718	161050	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	169000	-2200	5	-1.29	46681939900	275304	74.30	172900	175000	166600	222500	119900	171200	169564.36	9.45	-6896	179400	175300	170900	166800	162400	177350	168850	4439	51300	5000	130110	100	1	88773116	150027	607.91	2.88	12	0.31	278.00	58660.00	175000	20240717	-3.43	101500	20231031	66.50	175000	0.00	20240717	107900	56.63	20240214	175000	-3.43	20240717	101500	66.50	20231031	0.20	N	329180	5000	4438 억	8386756	N	N	614	N	N
75	20240718	151101	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	167500	-3700	5	-2.16	44223243400	260724	70.37	172900	175000	166600	222500	119900	171200	169615.40	9.45	-7043	179400	175300	170900	166800	162400	177350	168850	4439	51300	5000	130110	100	1	88773116	148695	602.52	2.86	12	0.29	278.00	58660.00	175000	20240717	-4.29	101500	20231031	65.02	175000	0.00	20240717	107900	55.24	20240214	175000	-4.29	20240717	101500	65.02	20231031	0.20	N	329180	5000	4438 억	8386756	N	N	35696	N	N
76	20240718	141052	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	167600	-3600	5	-2.10	37735139000	221902	59.89	172900	175000	166700	222500	119900	171200	170051.74	9.45	-12739	179400	175300	170900	166800	162400	177350	168850	4439	51300	5000	130110	100	1	88773116	148784	602.88	2.86	12	0.25	278.00	58660.00	175000	20240717	-4.23	101500	20231031	65.12	175000	0.00	20240717	107900	55.33	20240214	175000	-4.23	20240717	101500	65.12	20231031	0.20	N	329180	5000	4438 억	8386756	N	N	35696	N	N
77	20240718	131053	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	167000	-4200	5	-2.45	32413800200	190206	51.34	172900	175000	166700	222500	119900	171200	170413.04	9.45	-14775	179400	175300	170900	166800	162400	177350	168850	4439	51300	5000	130110	100	1	88773116	148251	600.72	2.85	12	0.21	278.00	58660.00	175000	20240717	-4.57	101500	20231031	64.53	175000	0.00	20240717	107900	54.77	20240214	175000	-4.57	20240717	101500	64.53	20231031	0.20	N	329180	5000	4438 억	8386756	N	N	35696	N	N
78	20240718	121053	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	168800	-2400	5	-1.40	27084379000	158501	42.78	172900	175000	168100	222500	119900	171200	170877.72	9.45	-4871	179400	175300	170900	166800	162400	177350	168850	4439	51300	5000	130110	100	1	88773116	149849	607.19	2.88	12	0.18	278.00	58660.00	175000	20240717	-3.54	101500	20231031	66.31	175000	0.00	20240717	107900	56.44	20240214	175000	-3.54	20240717	101500	66.31	20231031	0.20	N	329180	5000	4438 억	8386756	N	N	35696	N	N
79	20240718	111100	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	168800	-2400	5	-1.40	23056403000	134618	36.33	172900	175000	168600	222500	119900	171200	171272.96	9.45	-3266	179400	175300	170900	166800	162400	177350	168850	4439	51300	5000	130110	100	1	88773116	149849	607.19	2.88	12	0.15	278.00	58660.00	175000	20240717	-3.54	101500	20231031	66.31	175000	0.00	20240717	107900	56.44	20240214	175000	-3.54	20240717	101500	66.31	20231031	0.20	N	329180	5000	4438 억	8386756	N	N	35696	N	N
80	20240718	101102	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	170100	-1100	5	-0.64	16600865500	96487	26.04	172900	175000	168700	222500	119900	171200	172055.33	9.45	-3944	179400	175300	170900	166800	162400	177350	168850	4439	51300	5000	130110	100	1	88773116	151003	611.87	2.90	12	0.11	278.00	58660.00	175000	20240717	-2.80	101500	20231031	67.59	175000	0.00	20240717	107900	57.65	20240214	175000	-2.80	20240717	101500	67.59	20231031	0.20	N	329180	5000	4438 억	8386756	N	N	35696	N	N
81	20240718	091104	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	171000	-200	5	-0.12	5930742700	34456	9.30	172900	175000	168700	222500	119900	171200	172132.60	9.45	3097	179400	175300	170900	166800	162400	177350	168850	4439	51300	5000	130110	100	1	88773116	151802	615.11	2.92	12	0.04	278.00	58660.00	175000	20240717	-2.29	101500	20231031	68.47	175000	0.00	20240717	107900	58.48	20240214	175000	-2.29	20240717	101500	68.47	20231031	0.20	N	329180	5000	4438 억	8386756	N	N	35696	N	N
82	20240717	161148	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	171200	3700	2	2.21	63325948900	369669	114.31	168600	175000	166500	217500	117300	167500	171304.55	9.40	-15525	173500	170500	165300	162300	157100	172000	163800	4439	50000	5000	127300	100	1	88773116	151980	615.83	2.92	12	0.42	278.00	58660.00	175000	20240717	-2.17	101500	20231031	68.67	175000	-2.17	20240717	107900	58.67	20240214	175000	-2.17	20240717	101500	68.67	20231031	0.18	N	329180	5000	4438 억	8346765	N	N	35696	N	N
83	20240717	151154	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	170400	2900	2	1.73	60878502500	355337	109.88	168600	175000	166500	217500	117300	167500	171326.10	9.40	-11153	173500	170500	165300	162300	157100	172000	163800	4439	50000	5000	127300	100	1	88773116	151269	612.95	2.90	12	0.40	278.00	58660.00	175000	20240717	-2.63	101500	20231031	67.88	175000	-2.63	20240717	107900	57.92	20240214	175000	-2.63	20240717	101500	67.88	20231031	0.18	N	329180	5000	4438 억	8346765	N	N	5123	N	N
84	20240717	141151	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	170000	2500	2	1.49	53251110900	310453	96.00	168600	175000	166500	217500	117300	167500	171527.13	9.40	-7379	173500	170500	165300	162300	157100	172000	163800	4439	50000	5000	127300	100	1	88773116	150914	611.51	2.90	12	0.35	278.00	58660.00	175000	20240717	-2.86	101500	20231031	67.49	175000	-2.86	20240717	107900	57.55	20240214	175000	-2.86	20240717	101500	67.49	20231031	0.18	N	329180	5000	4438 억	8346765	N	N	5123	N	N
85	20240717	131149	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	171200	3700	2	2.21	47208188200	275137	85.08	168600	175000	166500	217500	117300	167500	171580.66	9.40	-3852	173500	170500	165300	162300	157100	172000	163800	4439	50000	5000	127300	100	1	88773116	151980	615.83	2.92	12	0.31	278.00	58660.00	175000	20240717	-2.17	101500	20231031	68.67	175000	-2.17	20240717	107900	58.67	20240214	175000	-2.17	20240717	101500	68.67	20231031	0.18	N	329180	5000	4438 억	8346765	N	N	5123	N	N
86	20240717	121150	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	174200	6700	2	4.00	38890815400	227103	70.23	168600	175000	166500	217500	117300	167500	171247.48	9.40	-1694	173500	170500	165300	162300	157100	172000	163800	4439	50000	5000	127300	100	1	88773116	154643	626.62	2.97	12	0.26	278.00	58660.00	175000	20240717	-0.46	101500	20231031	71.63	175000	-0.46	20240717	107900	61.45	20240214	175000	-0.46	20240717	101500	71.63	20231031	0.18	N	329180	5000	4438 억	8346765	N	N	5123	N	N
87	20240717	111152	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	174300	6800	2	4.06	31349616800	183803	56.84	168600	174800	166500	217500	117300	167500	170560.96	9.40	2998	173500	170500	165300	162300	157100	172000	163800	4439	50000	5000	127300	100	1	88773116	154732	626.98	2.97	12	0.21	278.00	58660.00	174800	20240717	-0.29	101500	20231031	71.72	174800	-0.29	20240717	107900	61.54	20240214	174800	-0.29	20240717	101500	71.72	20231031	0.18	N	329180	5000	4438 억	8346765	N	N	5123	N	N
88	20240717	101156	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	169800	2300	2	1.37	17130745300	101483	31.38	168600	172000	166500	217500	117300	167500	168804.09	9.40	1435	173500	170500	165300	162300	157100	172000	163800	4439	50000	5000	127300	100	1	88773116	150737	610.79	2.89	12	0.11	278.00	58660.00	172000	20240717	-1.28	101500	20231031	67.29	172000	-1.28	20240717	107900	57.37	20240214	172000	-1.28	20240717	101500	67.29	20231031	0.18	N	329180	5000	4438 억	8346765	N	N	5123	N	N
89	20240717	090938	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	169200	1700	2	1.01	4155900100	24421	7.55	168600	172000	168400	217500	117300	167500	170177.31	9.40	-3566	173500	170500	165300	162300	157100	172000	163800	4439	50000	5000	127300	100	1	88773116	150204	608.63	2.88	12	0.03	278.00	58660.00	172000	20240717	-1.63	101500	20231031	66.70	172000	-1.63	20240717	107900	56.81	20240214	172000	-1.63	20240717	101500	66.70	20231031	0.18	N	329180	5000	4438 억	8346765	N	N	5123	N	N
90	20240716	161153	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	167500	7500	2	4.69	53434075700	322644	141.53	161500	168300	160100	208000	112000	160000	165611.19	9.41	-9728	165400	162700	160300	157600	155200	164050	158950	4439	48000	5000	121600	100	1	88773116	148695	602.52	2.86	12	0.36	278.00	58660.00	168300	20240716	-0.48	101500	20231031	65.02	168300	-0.48	20240716	107900	55.24	20240214	168300	-0.48	20240716	101500	65.02	20231031	0.19	N	329180	5000	4438 억	8355907	N	N	5123	N	N
91	20240716	151206	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	168100	8100	2	5.06	51660035300	312067	136.89	161500	168300	160100	208000	112000	160000	165541.49	9.41	-6112	165400	162700	160300	157600	155200	164050	158950	4439	48000	5000	121600	100	1	88773116	149228	604.68	2.87	12	0.35	278.00	58660.00	168300	20240716	-0.12	101500	20231031	65.62	168300	-0.12	20240716	107900	55.79	20240214	168300	-0.12	20240716	101500	65.62	20231031	0.19	N	329180	5000	4438 억	8355907	N	N	1228	N	N
92	20240716	141201	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	167800	7800	2	4.88	44478435400	269297	118.13	161500	168100	160100	208000	112000	160000	165164.99	9.41	-98	165400	162700	160300	157600	155200	164050	158950	4439	48000	5000	121600	100	1	88773116	148961	603.60	2.86	12	0.30	278.00	58660.00	168100	20240716	-0.18	101500	20231031	65.32	168100	-0.18	20240716	107900	55.51	20240214	168100	-0.18	20240716	101500	65.32	20231031	0.19	N	329180	5000	4438 억	8355907	N	N	1228	N	N
93	20240716	131201	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	167400	7400	2	4.62	38602605400	234249	102.75	161500	167500	160100	208000	112000	160000	164793.04	9.41	3662	165400	162700	160300	157600	155200	164050	158950	4439	48000	5000	121600	100	1	88773116	148606	602.16	2.85	12	0.26	278.00	58660.00	167500	20240716	-0.06	101500	20231031	64.93	167500	-0.06	20240716	107900	55.14	20240214	167500	-0.06	20240716	101500	64.93	20231031	0.19	N	329180	5000	4438 억	8355907	N	N	1228	N	N
94	20240716	121158	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	166700	6700	2	4.19	33117169100	201401	88.35	161500	166900	160100	208000	112000	160000	164433.99	9.41	6057	165400	162700	160300	157600	155200	164050	158950	4439	48000	5000	121600	100	1	88773116	147985	599.64	2.84	12	0.23	278.00	58660.00	166900	20240716	-0.12	101500	20231031	64.24	166900	-0.12	20240716	107900	54.49	20240214	166900	-0.12	20240716	101500	64.24	20231031	0.19	N	329180	5000	4438 억	8355907	N	N	1228	N	N
95	20240716	111200	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	165000	5000	2	3.12	27911929300	170083	74.61	161500	166000	160100	208000	112000	160000	164107.70	9.41	10083	165400	162700	160300	157600	155200	164050	158950	4439	48000	5000	121600	100	1	88773116	146476	593.53	2.81	12	0.19	278.00	58660.00	166000	20240716	-0.60	101500	20231031	62.56	166000	-0.60	20240716	107900	52.92	20240214	166000	-0.60	20240716	101500	62.56	20231031	0.19	N	329180	5000	4438 억	8355907	N	N	1228	N	N
96	20240716	101159	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	165400	5400	2	3.38	18685218600	114213	50.10	161500	165700	160100	208000	112000	160000	163599.75	9.41	4374	165400	162700	160300	157600	155200	164050	158950	4439	48000	5000	121600	100	1	88773116	146831	594.96	2.82	12	0.13	278.00	58660.00	165700	20240716	-0.18	101500	20231031	62.96	165700	-0.18	20240716	107900	53.29	20240214	165700	-0.18	20240716	101500	62.96	20231031	0.19	N	329180	5000	4438 억	8355907	N	N	1228	N	N
97	20240716	091158	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	161500	1500	2	0.94	4528691500	27834	12.21	161500	164200	160800	208000	112000	160000	162703.58	9.41	1492	165400	162700	160300	157600	155200	164050	158950	4439	48000	5000	121600	100	1	88773116	143369	580.94	2.75	12	0.03	278.00	58660.00	164200	20240716	-1.64	101500	20231031	59.11	164200	-1.64	20240716	107900	49.68	20240214	164200	-1.64	20240716	101500	59.11	20231031	0.19	N	329180	5000	4438 억	8355907	N	N	1228	N	N
98	20240715	161140	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	160000	2400	2	1.52	36665113900	227352	146.75	158000	163000	157900	204500	110400	157600	161271.75	9.41	-3419	162533	160066	156633	154166	150733	158350	152450	4439	46900	5000	119770	100	1	88773116	142037	575.54	2.73	12	0.26	278.00	58660.00	163000	20240715	-1.84	101500	20231031	57.64	163000	-1.84	20240715	107900	48.29	20240214	163000	-1.84	20240715	101500	57.64	20231031	0.18	N	329180	5000	4438 억	8354537	N	N	1228	N	N
99	20240715	151149	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	160100	2500	2	1.59	34886968500	216242	139.58	158000	163000	157900	204500	110400	157600	161332.99	9.41	-2122	162533	160066	156633	154166	150733	158350	152450	4439	46900	5000	119770	100	1	88773116	142126	575.90	2.73	12	0.24	278.00	58660.00	163000	20240715	-1.78	101500	20231031	57.73	163000	-1.78	20240715	107900	48.38	20240214	163000	-1.78	20240715	101500	57.73	20231031	0.18	N	329180	5000	4438 억	8354537	N	N	458	N	N
100	20240715	141146	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	160900	3300	2	2.09	30840962700	191010	123.29	158000	163000	157900	204500	110400	157600	161462.56	9.41	2497	162533	160066	156633	154166	150733	158350	152450	4439	46900	5000	119770	100	1	88773116	142836	578.78	2.74	12	0.22	278.00	58660.00	163000	20240715	-1.29	101500	20231031	58.52	163000	-1.29	20240715	107900	49.12	20240214	163000	-1.29	20240715	101500	58.52	20231031	0.18	N	329180	5000	4438 억	8354537	N	N	458	N	N
101	20240715	131148	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	162600	5000	2	3.17	26843482700	166262	107.32	158000	163000	157900	204500	110400	157600	161452.90	9.41	9025	162533	160066	156633	154166	150733	158350	152450	4439	46900	5000	119770	100	1	88773116	144345	584.89	2.77	12	0.19	278.00	58660.00	163000	20240715	-0.25	101500	20231031	60.20	163000	-0.25	20240715	107900	50.70	20240214	163000	-0.25	20240715	101500	60.20	20231031	0.18	N	329180	5000	4438 억	8354537	N	N	458	N	N
102	20240715	121146	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	162400	4800	2	3.05	23792660600	147493	95.20	158000	163000	157900	204500	110400	157600	161313.83	9.41	16726	162533	160066	156633	154166	150733	158350	152450	4439	46900	5000	119770	100	1	88773116	144168	584.17	2.77	12	0.17	278.00	58660.00	163000	20240715	-0.37	101500	20231031	60.00	163000	-0.37	20240715	107900	50.51	20240214	163000	-0.37	20240715	101500	60.00	20231031	0.18	N	329180	5000	4438 억	8354537	N	N	458	N	N
103	20240715	111147	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	162400	4800	2	3.05	19654262100	122033	78.77	158000	163000	157900	204500	110400	157600	161056.94	9.41	16455	162533	160066	156633	154166	150733	158350	152450	4439	46900	5000	119770	100	1	88773116	144168	584.17	2.77	12	0.14	278.00	58660.00	163000	20240715	-0.37	101500	20231031	60.00	163000	-0.37	20240715	107900	50.51	20240214	163000	-0.37	20240715	101500	60.00	20231031	0.18	N	329180	5000	4438 억	8354537	N	N	458	N	N
104	20240715	101145	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	159700	2100	2	1.33	6825514200	42793	27.62	158000	161100	157900	204500	110400	157600	159500.72	9.41	7736	162533	160066	156633	154166	150733	158350	152450	4439	46900	5000	119770	100	1	88773116	141771	574.46	2.72	12	0.05	278.00	58660.00	161100	20240715	-0.87	101500	20231031	57.34	161100	-0.87	20240715	107900	48.01	20240214	161100	-0.87	20240715	101500	57.34	20231031	0.18	N	329180	5000	4438 억	8354537	N	N	458	N	N
105	20240715	091147	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	159800	2200	2	1.40	2100544900	13140	8.48	158000	161100	157900	204500	110400	157600	159858.82	9.41	3703	162533	160066	156633	154166	150733	158350	152450	4439	46900	5000	119770	100	1	88773116	141859	574.82	2.72	12	0.01	278.00	58660.00	161100	20240715	-0.81	101500	20231031	57.44	161100	-0.81	20240715	107900	48.10	20240214	161100	-0.81	20240715	101500	57.44	20231031	0.18	N	329180	5000	4438 억	8354537	N	N	458	N	N
106	20240712	161137	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	157600	300	2	0.19	24172308400	154466	66.84	158200	159100	153200	204000	110200	157300	156487.55	9.41	-11735	163633	160466	157333	154166	151033	162050	155750	4439	46700	5000	119540	100	1	88773116	139906	566.91	2.69	12	0.17	278.00	58660.00	160500	20240711	-1.81	101500	20231031	55.27	160500	-1.81	20240711	107900	46.06	20240214	160500	-1.81	20240711	101500	55.27	20231031	0.16	N	329180	5000	4438 억	8354770	N	N	458	N	N
107	20240712	151144	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	157400	100	2	0.06	22755485200	145470	62.94	158200	159100	153200	204000	110200	157300	156426.48	9.41	-13421	163633	160466	157333	154166	151033	162050	155750	4439	46700	5000	119540	100	1	88773116	139729	566.19	2.68	12	0.16	278.00	58660.00	160500	20240711	-1.93	101500	20231031	55.07	160500	-1.93	20240711	107900	45.88	20240214	160500	-1.93	20240711	101500	55.07	20231031	0.16	N	329180	5000	4438 억	8354770	N	N	54	N	N
108	20240712	141147	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	157700	400	2	0.25	19195039700	122850	53.16	158200	159100	153200	204000	110200	157300	156246.54	9.41	-3765	163633	160466	157333	154166	151033	162050	155750	4439	46700	5000	119540	100	1	88773116	139995	567.27	2.69	12	0.14	278.00	58660.00	160500	20240711	-1.74	101500	20231031	55.37	160500	-1.74	20240711	107900	46.15	20240214	160500	-1.74	20240711	101500	55.37	20231031	0.16	N	329180	5000	4438 억	8354770	N	N	54	N	N
109	20240712	131142	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	156800	-500	5	-0.32	16171614400	103653	44.85	158200	159100	153200	204000	110200	157300	156015.06	9.41	-3315	163633	160466	157333	154166	151033	162050	155750	4439	46700	5000	119540	100	1	88773116	139196	564.03	2.67	12	0.12	278.00	58660.00	160500	20240711	-2.31	101500	20231031	54.48	160500	-2.31	20240711	107900	45.32	20240214	160500	-2.31	20240711	101500	54.48	20231031	0.16	N	329180	5000	4438 억	8354770	N	N	54	N	N
110	20240712	121143	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	156700	-600	5	-0.38	14545055600	93292	40.37	158200	159100	153200	204000	110200	157300	155906.78	9.41	-3850	163633	160466	157333	154166	151033	162050	155750	4439	46700	5000	119540	100	1	88773116	139107	563.67	2.67	12	0.11	278.00	58660.00	160500	20240711	-2.37	101500	20231031	54.38	160500	-2.37	20240711	107900	45.23	20240214	160500	-2.37	20240711	101500	54.38	20231031	0.16	N	329180	5000	4438 억	8354770	N	N	54	N	N
111	20240712	111140	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	155000	-2300	5	-1.46	12812518300	82172	35.56	158200	159100	153200	204000	110200	157300	155920.75	9.41	-2675	163633	160466	157333	154166	151033	162050	155750	4439	46700	5000	119540	100	1	88773116	137598	557.55	2.64	12	0.09	278.00	58660.00	160500	20240711	-3.43	101500	20231031	52.71	160500	-3.43	20240711	107900	43.65	20240214	160500	-3.43	20240711	101500	52.71	20231031	0.16	N	329180	5000	4438 억	8354770	N	N	54	N	N
112	20240712	101141	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	154600	-2700	5	-1.72	8210563000	52329	22.64	158200	159100	154500	204000	110200	157300	156901.63	9.41	-4194	163633	160466	157333	154166	151033	162050	155750	4439	46700	5000	119540	100	1	88773116	137243	556.12	2.64	12	0.06	278.00	58660.00	160500	20240711	-3.68	101500	20231031	52.32	160500	-3.68	20240711	107900	43.28	20240214	160500	-3.68	20240711	101500	52.32	20231031	0.16	N	329180	5000	4438 억	8354770	N	N	54	N	N
113	20240712	091138	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	158200	900	2	0.57	2658778800	16871	7.30	158200	159100	155400	204000	110200	157300	157597.15	9.41	-497	163633	160466	157333	154166	151033	162050	155750	4439	46700	5000	119540	100	1	88773116	140439	569.06	2.70	12	0.02	278.00	58660.00	160500	20240711	-1.43	101500	20231031	55.86	160500	-1.43	20240711	107900	46.62	20240214	160500	-1.43	20240711	101500	55.86	20231031	0.16	N	329180	5000	4438 억	8354770	N	N	54	N	N
114	20240711	161133	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	157300	2000	2	1.29	36173310700	230030	79.52	155800	160500	154200	201500	108800	155300	157254.82	9.40	20350	164033	159666	155333	150966	146633	161850	153150	4439	46200	5000	118020	100	1	88773116	139640	565.83	2.68	12	0.26	278.00	58660.00	160500	20240711	-1.99	101500	20231031	54.98	160500	-1.99	20240711	107900	45.78	20240214	160500	-1.99	20240711	101500	54.98	20231031	0.17	N	329180	5000	4438 억	8346568	N	N	54	N	N
115	20240711	151140	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	157900	2600	2	1.67	27899308900	177437	61.34	155800	160500	154200	201500	108800	155300	157235.12	9.40	-14148	164033	159666	155333	150966	146633	161850	153150	4439	46200	5000	118020	100	1	88773116	140173	567.99	2.69	12	0.20	278.00	58660.00	160500	20240711	-1.62	101500	20231031	55.57	160500	-1.62	20240711	107900	46.34	20240214	160500	-1.62	20240711	101500	55.57	20231031	0.17	N	329180	5000	4438 억	8346568	N	N	1876	N	N
116	20240711	141141	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	156500	1200	2	0.77	24120502200	153364	53.02	155800	160500	154200	201500	108800	155300	157276.30	9.40	-15897	164033	159666	155333	150966	146633	161850	153150	4439	46200	5000	118020	100	1	88773116	138930	562.95	2.67	12	0.17	278.00	58660.00	160500	20240711	-2.49	101500	20231031	54.19	160500	-2.49	20240711	107900	45.04	20240214	160500	-2.49	20240711	101500	54.19	20231031	0.17	N	329180	5000	4438 억	8346568	N	N	1876	N	N
117	20240711	131138	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	156500	1200	2	0.77	19650112500	124774	43.13	155800	160500	154200	201500	108800	155300	157485.81	9.40	-18283	164033	159666	155333	150966	146633	161850	153150	4439	46200	5000	118020	100	1	88773116	138930	562.95	2.67	12	0.14	278.00	58660.00	160500	20240711	-2.49	101500	20231031	54.19	160500	-2.49	20240711	107900	45.04	20240214	160500	-2.49	20240711	101500	54.19	20231031	0.17	N	329180	5000	4438 억	8346568	N	N	1876	N	N
118	20240711	121137	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	157500	2200	2	1.42	17494175700	111053	38.39	155800	160500	154200	201500	108800	155300	157530.17	9.40	-13963	164033	159666	155333	150966	146633	161850	153150	4439	46200	5000	118020	100	1	88773116	139818	566.55	2.68	12	0.13	278.00	58660.00	160500	20240711	-1.87	101500	20231031	55.17	160500	-1.87	20240711	107900	45.97	20240214	160500	-1.87	20240711	101500	55.17	20231031	0.17	N	329180	5000	4438 억	8346568	N	N	1876	N	N
119	20240711	111134	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	156600	1300	2	0.84	15292804800	97012	33.54	155800	160500	154200	201500	108800	155300	157638.52	9.40	-10631	164033	159666	155333	150966	146633	161850	153150	4439	46200	5000	118020	100	1	88773116	139019	563.31	2.67	12	0.11	278.00	58660.00	160500	20240711	-2.43	101500	20231031	54.29	160500	-2.43	20240711	107900	45.13	20240214	160500	-2.43	20240711	101500	54.29	20231031	0.17	N	329180	5000	4438 억	8346568	N	N	1876	N	N
120	20240711	101137	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	156800	1500	2	0.97	12178517500	77187	26.68	155800	160500	154200	201500	108800	155300	157779.71	9.40	-3736	164033	159666	155333	150966	146633	161850	153150	4439	46200	5000	118020	100	1	88773116	139196	564.03	2.67	12	0.09	278.00	58660.00	160500	20240711	-2.31	101500	20231031	54.48	160500	-2.31	20240711	107900	45.32	20240214	160500	-2.31	20240711	101500	54.48	20231031	0.17	N	329180	5000	4438 억	8346568	N	N	1876	N	N
121	20240711	091133	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	154300	-1000	5	-0.64	1883066700	12144	4.20	155800	156300	154200	201500	108800	155300	155061.29	9.40	-3953	164033	159666	155333	150966	146633	161850	153150	4439	46200	5000	118020	100	1	88773116	136977	555.04	2.63	12	0.01	278.00	58660.00	159700	20240710	-3.38	101500	20231031	52.02	159700	-3.38	20240710	107900	43.00	20240214	159700	-3.38	20240710	101500	52.02	20231031	0.17	N	329180	5000	4438 억	8346568	N	N	1876	N	N
122	20240710	161128	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	155300	2900	2	1.90	45206745200	288849	322.73	151700	159700	151000	198100	106700	152400	156507.47	9.43	-36617	155400	153900	152500	151000	149600	153200	150300	4439	45700	5000	115820	100	1	88773116	137865	558.63	2.65	12	0.33	278.00	58660.00	159700	20240710	-2.76	101500	20231031	53.00	159700	-2.76	20240710	107900	43.93	20240214	159700	-2.76	20240710	101500	53.00	20231031	0.19	N	329180	5000	4438 억	8370866	N	N	1876	N	N
123	20240710	151133	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	155100	2700	2	1.77	43911017200	280501	313.40	151700	159700	151000	198100	106700	152400	156544.96	9.43	-35507	155400	153900	152500	151000	149600	153200	150300	4439	45700	5000	115820	100	1	88773116	137687	557.91	2.64	12	0.32	278.00	58660.00	159700	20240710	-2.88	101500	20231031	52.81	159700	-2.88	20240710	107900	43.74	20240214	159700	-2.88	20240710	101500	52.81	20231031	0.19	N	329180	5000	4438 억	8370866	N	N	174	N	N
124	20240710	141133	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	156100	3700	2	2.43	39075622300	249401	278.65	151700	159700	151000	198100	106700	152400	156677.89	9.43	-22604	155400	153900	152500	151000	149600	153200	150300	4439	45700	5000	115820	100	1	88773116	138575	561.51	2.66	12	0.28	278.00	58660.00	159700	20240710	-2.25	101500	20231031	53.79	159700	-2.25	20240710	107900	44.67	20240214	159700	-2.25	20240710	101500	53.79	20231031	0.19	N	329180	5000	4438 억	8370866	N	N	174	N	N
125	20240710	131132	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	156600	4200	2	2.76	34255170700	218603	244.24	151700	159700	151000	198100	106700	152400	156700.37	9.43	-13770	155400	153900	152500	151000	149600	153200	150300	4439	45700	5000	115820	100	1	88773116	139019	563.31	2.67	12	0.25	278.00	58660.00	159700	20240710	-1.94	101500	20231031	54.29	159700	-1.94	20240710	107900	45.13	20240214	159700	-1.94	20240710	101500	54.29	20231031	0.19	N	329180	5000	4438 억	8370866	N	N	174	N	N
126	20240710	121130	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	158900	6500	2	4.27	28422590500	181742	203.06	151700	159700	151000	198100	106700	152400	156389.78	9.43	-6700	155400	153900	152500	151000	149600	153200	150300	4439	45700	5000	115820	100	1	88773116	141060	571.58	2.71	12	0.20	278.00	58660.00	159700	20240710	-0.50	101500	20231031	56.55	159700	-0.50	20240710	107900	47.27	20240214	159700	-0.50	20240710	101500	56.55	20231031	0.19	N	329180	5000	4438 억	8370866	N	N	174	N	N
127	20240710	111132	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	N	159700	7300	2	4.79	23330713600	149659	167.21	151700	159700	151000	198100	106700	152400	155892.49	9.43	-1995	155400	153900	152500	151000	149600	153200	150300	4439	45700	5000	115820	100	1	88773116	141771	574.46	2.72	12	0.17	278.00	58660.00	159700	20240710	0.00	101500	20231031	57.34	159700	0.00	20240710	107900	48.01	20240214	159700	0.00	20240710	101500	57.34	20231031	0.19	N	329180	5000	4438 억	8370866	N	N	174	N	N
128	20240710	101127	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	154100	1700	2	1.12	9543053700	61910	69.17	151700	155700	151000	198100	106700	152400	154143.98	9.43	-23221	155400	153900	152500	151000	149600	153200	150300	4439	45700	5000	115820	100	1	88773116	136799	554.32	2.63	12	0.07	278.00	58660.00	158500	20240628	-2.78	101500	20231031	51.82	158500	-2.78	20240628	107900	42.82	20240214	158500	-2.78	20240628	101500	51.82	20231031	0.19	N	329180	5000	4438 억	8370866	N	N	174	N	N
129	20240710	091133	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	153500	1100	2	0.72	1356960600	8889	9.93	151700	153900	151000	198100	106700	152400	152656.16	9.43	-3721	155400	153900	152500	151000	149600	153200	150300	4439	45700	5000	115820	100	1	88773116	136267	552.16	2.62	12	0.01	278.00	58660.00	158500	20240628	-3.15	101500	20231031	51.23	158500	-3.15	20240628	107900	42.26	20240214	158500	-3.15	20240628	101500	51.23	20231031	0.19	N	329180	5000	4438 억	8370866	N	N	174	N	N
130	20240709	161125	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152400	400	2	0.26	13546506500	88750	46.76	153000	154000	151100	197600	106400	152000	152637.40	9.44	-9962	157066	154532	150966	148432	144866	155800	149700	4439	45600	5000	115520	100	1	88773116	135290	548.20	2.60	12	0.10	278.00	58660.00	158500	20240628	-3.85	101500	20231031	50.15	158500	-3.85	20240628	107900	41.24	20240214	158500	-3.85	20240628	101500	50.15	20231031	0.18	N	329180	5000	4438 억	8377432	N	N	174	N	N
131	20240709	151131	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152300	300	2	0.20	12638871100	82793	43.62	153000	154000	151100	197600	106400	152000	152656.28	9.44	-10389	157066	154532	150966	148432	144866	155800	149700	4439	45600	5000	115520	100	1	88773116	135201	547.84	2.60	12	0.09	278.00	58660.00	158500	20240628	-3.91	101500	20231031	50.05	158500	-3.91	20240628	107900	41.15	20240214	158500	-3.91	20240628	101500	50.05	20231031	0.18	N	329180	5000	4438 억	8377432	N	N	1256	N	N
132	20240709	141131	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152800	800	2	0.53	9690450700	63451	33.43	153000	154000	151100	197600	106400	152000	152723.37	9.44	-5355	157066	154532	150966	148432	144866	155800	149700	4439	45600	5000	115520	100	1	88773116	135645	549.64	2.60	12	0.07	278.00	58660.00	158500	20240628	-3.60	101500	20231031	50.54	158500	-3.60	20240628	107900	41.61	20240214	158500	-3.60	20240628	101500	50.54	20231031	0.18	N	329180	5000	4438 억	8377432	N	N	1256	N	N
133	20240709	131135	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	153400	1400	2	0.92	7500912100	49147	25.90	153000	154000	151100	197600	106400	152000	152621.97	9.44	-1472	157066	154532	150966	148432	144866	155800	149700	4439	45600	5000	115520	100	1	88773116	136178	551.80	2.62	12	0.06	278.00	58660.00	158500	20240628	-3.22	101500	20231031	51.13	158500	-3.22	20240628	107900	42.17	20240214	158500	-3.22	20240628	101500	51.13	20231031	0.18	N	329180	5000	4438 억	8377432	N	N	1256	N	N
134	20240709	121136	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152200	200	2	0.13	6322822500	41420	21.82	153000	154000	151100	197600	106400	152000	152651.44	9.44	-1417	157066	154532	150966	148432	144866	155800	149700	4439	45600	5000	115520	100	1	88773116	135113	547.48	2.59	12	0.05	278.00	58660.00	158500	20240628	-3.97	101500	20231031	49.95	158500	-3.97	20240628	107900	41.06	20240214	158500	-3.97	20240628	101500	49.95	20231031	0.18	N	329180	5000	4438 억	8377432	N	N	1256	N	N
135	20240709	111136	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152200	200	2	0.13	5492067200	35958	18.95	153000	154000	151100	197600	106400	152000	152735.61	9.44	-926	157066	154532	150966	148432	144866	155800	149700	4439	45600	5000	115520	100	1	88773116	135113	547.48	2.59	12	0.04	278.00	58660.00	158500	20240628	-3.97	101500	20231031	49.95	158500	-3.97	20240628	107900	41.06	20240214	158500	-3.97	20240628	101500	49.95	20231031	0.18	N	329180	5000	4438 억	8377432	N	N	1256	N	N
136	20240709	101132	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152800	800	2	0.53	4368972800	28583	15.06	153000	154000	151100	197600	106400	152000	152852.14	9.44	-789	157066	154532	150966	148432	144866	155800	149700	4439	45600	5000	115520	100	1	88773116	135645	549.64	2.60	12	0.03	278.00	58660.00	158500	20240628	-3.60	101500	20231031	50.54	158500	-3.60	20240628	107900	41.61	20240214	158500	-3.60	20240628	101500	50.54	20231031	0.18	N	329180	5000	4438 억	8377432	N	N	1256	N	N
137	20240709	091129	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151700	-300	5	-0.20	805323700	5295	2.79	153000	153000	151100	197600	106400	152000	152091.35	9.44	-1167	157066	154532	150966	148432	144866	155800	149700	4439	45600	5000	115520	100	1	88773116	134669	545.68	2.59	12	0.01	278.00	58660.00	158500	20240628	-4.29	101500	20231031	49.46	158500	-4.29	20240628	107900	40.59	20240214	158500	-4.29	20240628	101500	49.46	20231031	0.18	N	329180	5000	4438 억	8377432	N	N	1256	N	N
138	20240708	161122	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152000	3200	2	2.15	28698798100	189501	80.66	148200	153500	147400	193400	104200	148800	151443.84	9.41	9059	156600	152700	150400	146500	144200	151550	145350	4439	44600	5000	113080	100	1	88773116	134935	546.76	2.59	12	0.21	278.00	58660.00	158500	20240628	-4.10	101500	20231031	49.75	158500	-4.10	20240628	107900	40.87	20240214	158500	-4.10	20240628	101500	49.75	20231031	0.18	N	329180	5000	4438 억	8355762	N	N	1256	N	N
139	20240708	151124	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152200	3400	2	2.28	27005473500	178363	75.92	148200	153500	147400	193400	104200	148800	151407.45	9.41	9163	156600	152700	150400	146500	144200	151550	145350	4439	44600	5000	113080	100	1	88773116	135113	547.48	2.59	12	0.20	278.00	58660.00	158500	20240628	-3.97	101500	20231031	49.95	158500	-3.97	20240628	107900	41.06	20240214	158500	-3.97	20240628	101500	49.95	20231031	0.18	N	329180	5000	4438 억	8355762	N	N	250	N	N
140	20240708	141127	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151900	3100	2	2.08	24737140100	163436	69.57	148200	153500	147400	193400	104200	148800	151356.82	9.41	12042	156600	152700	150400	146500	144200	151550	145350	4439	44600	5000	113080	100	1	88773116	134846	546.40	2.59	12	0.18	278.00	58660.00	158500	20240628	-4.16	101500	20231031	49.66	158500	-4.16	20240628	107900	40.78	20240214	158500	-4.16	20240628	101500	49.66	20231031	0.18	N	329180	5000	4438 억	8355762	N	N	250	N	N
141	20240708	131122	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152300	3500	2	2.35	22824548200	150878	64.22	148200	153500	147400	193400	104200	148800	151278.26	9.41	16246	156600	152700	150400	146500	144200	151550	145350	4439	44600	5000	113080	100	1	88773116	135201	547.84	2.60	12	0.17	278.00	58660.00	158500	20240628	-3.91	101500	20231031	50.05	158500	-3.91	20240628	107900	41.15	20240214	158500	-3.91	20240628	101500	50.05	20231031	0.18	N	329180	5000	4438 억	8355762	N	N	250	N	N
142	20240708	121124	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152500	3700	2	2.49	20587889600	136229	57.99	148200	153500	147400	193400	104200	148800	151127.16	9.41	20192	156600	152700	150400	146500	144200	151550	145350	4439	44600	5000	113080	100	1	88773116	135379	548.56	2.60	12	0.15	278.00	58660.00	158500	20240628	-3.79	101500	20231031	50.25	158500	-3.79	20240628	107900	41.33	20240214	158500	-3.79	20240628	101500	50.25	20231031	0.18	N	329180	5000	4438 억	8355762	N	N	250	N	N
143	20240708	111121	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152400	3600	2	2.42	15851872600	105229	44.79	148200	152700	147400	193400	104200	148800	150641.76	9.41	17810	156600	152700	150400	146500	144200	151550	145350	4439	44600	5000	113080	100	1	88773116	135290	548.20	2.60	12	0.12	278.00	58660.00	158500	20240628	-3.85	101500	20231031	50.15	158500	-3.85	20240628	107900	41.24	20240214	158500	-3.85	20240628	101500	50.15	20231031	0.18	N	329180	5000	4438 억	8355762	N	N	250	N	N
144	20240708	101122	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	150100	1300	2	0.87	9728909800	64884	27.62	148200	151600	147400	193400	104200	148800	149943.21	9.41	3149	156600	152700	150400	146500	144200	151550	145350	4439	44600	5000	113080	100	1	88773116	133248	539.93	2.56	12	0.07	278.00	58660.00	158500	20240628	-5.30	101500	20231031	47.88	158500	-5.30	20240628	107900	39.11	20240214	158500	-5.30	20240628	101500	47.88	20231031	0.18	N	329180	5000	4438 억	8355762	N	N	250	N	N
145	20240708	091121	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	148200	-600	5	-0.40	3760082400	25161	10.71	148200	151200	147400	193400	104200	148800	149441.02	9.41	-1647	156600	152700	150400	146500	144200	151550	145350	4439	44600	5000	113080	100	1	88773116	131562	533.09	2.53	12	0.03	278.00	58660.00	158500	20240628	-6.50	101500	20231031	46.01	158500	-6.50	20240628	107900	37.35	20240214	158500	-6.50	20240628	101500	46.01	20231031	0.18	N	329180	5000	4438 억	8355762	N	N	250	N	N
146	20240705	161116	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	148800	-4600	5	-3.00	35125891700	234563	124.36	153400	154300	148100	199400	107400	153400	149751.28	9.39	834	159000	156200	152400	149600	145800	157600	151000	4439	46000	5000	116580	100	1	88773116	132094	535.25	2.54	12	0.26	278.00	58660.00	158500	20240628	-6.12	101500	20231031	46.60	158500	-6.12	20240628	107900	37.91	20240214	158500	-6.12	20240628	101500	46.60	20231031	0.19	N	329180	5000	4438 억	8339502	N	N	250	N	N
147	20240705	151119	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	148800	-4600	5	-3.00	33868349800	226115	119.88	153400	154300	148100	199400	107400	153400	149782.86	9.39	-429	159000	156200	152400	149600	145800	157600	151000	4439	46000	5000	116580	100	1	88773116	132094	535.25	2.54	12	0.25	278.00	58660.00	158500	20240628	-6.12	101500	20231031	46.60	158500	-6.12	20240628	107900	37.91	20240214	158500	-6.12	20240628	101500	46.60	20231031	0.19	N	329180	5000	4438 억	8339502	N	N	2597	N	N
148	20240705	141122	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	148200	-5200	5	-3.39	25875467700	172306	91.36	153400	154300	148200	199400	107400	153400	150170.57	9.39	-16987	159000	156200	152400	149600	145800	157600	151000	4439	46000	5000	116580	100	1	88773116	131562	533.09	2.53	12	0.19	278.00	58660.00	158500	20240628	-6.50	101500	20231031	46.01	158500	-6.50	20240628	107900	37.35	20240214	158500	-6.50	20240628	101500	46.01	20231031	0.19	N	329180	5000	4438 억	8339502	N	N	2597	N	N
149	20240705	131119	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	149500	-3900	5	-2.54	19164783900	127313	67.50	153400	154300	149200	199400	107400	153400	150531.57	9.39	-7330	159000	156200	152400	149600	145800	157600	151000	4439	46000	5000	116580	100	1	88773116	132716	537.77	2.55	12	0.14	278.00	58660.00	158500	20240628	-5.68	101500	20231031	47.29	158500	-5.68	20240628	107900	38.55	20240214	158500	-5.68	20240628	101500	47.29	20231031	0.19	N	329180	5000	4438 억	8339502	N	N	2597	N	N
150	20240705	121119	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	149900	-3500	5	-2.28	14799620200	98129	52.03	153400	154300	149600	199400	107400	153400	150816.56	9.39	-6878	159000	156200	152400	149600	145800	157600	151000	4439	46000	5000	116580	100	1	88773116	133071	539.21	2.56	12	0.11	278.00	58660.00	158500	20240628	-5.43	101500	20231031	47.68	158500	-5.43	20240628	107900	38.92	20240214	158500	-5.43	20240628	101500	47.68	20231031	0.19	N	329180	5000	4438 억	8339502	N	N	2597	N	N
151	20240705	111116	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	150500	-2900	5	-1.89	8932312600	59032	31.30	153400	154300	150200	199400	107400	153400	151311.11	9.39	-850	159000	156200	152400	149600	145800	157600	151000	4439	46000	5000	116580	100	1	88773116	133604	541.37	2.57	12	0.07	278.00	58660.00	158500	20240628	-5.05	101500	20231031	48.28	158500	-5.05	20240628	107900	39.48	20240214	158500	-5.05	20240628	101500	48.28	20231031	0.19	N	329180	5000	4438 억	8339502	N	N	2597	N	N
152	20240705	101116	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	150500	-2900	5	-1.89	5269720500	34758	18.43	153400	154300	150200	199400	107400	153400	151608.90	9.39	-3620	159000	156200	152400	149600	145800	157600	151000	4439	46000	5000	116580	100	1	88773116	133604	541.37	2.57	12	0.04	278.00	58660.00	158500	20240628	-5.05	101500	20231031	48.28	158500	-5.05	20240628	107900	39.48	20240214	158500	-5.05	20240628	101500	48.28	20231031	0.19	N	329180	5000	4438 억	8339502	N	N	2597	N	N
153	20240705	091118	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151700	-1700	5	-1.11	1366600200	8962	4.75	153400	154300	150200	199400	107400	153400	152482.68	9.39	-751	159000	156200	152400	149600	145800	157600	151000	4439	46000	5000	116580	100	1	88773116	134669	545.68	2.59	12	0.01	278.00	58660.00	158500	20240628	-4.29	101500	20231031	49.46	158500	-4.29	20240628	107900	40.59	20240214	158500	-4.29	20240628	101500	49.46	20231031	0.19	N	329180	5000	4438 억	8339502	N	N	2597	N	N
154	20240704	161111	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	153400	1500	2	0.99	28589856900	188210	96.35	151900	155200	148600	197400	106400	151900	151902.87	9.40	1715	162433	157166	152333	147066	142233	154750	144650	4439	45500	5000	115440	100	1	88773116	136178	551.80	2.62	12	0.21	278.00	58660.00	158500	20240628	-3.22	101500	20231031	51.13	158500	-3.22	20240628	107900	42.17	20240214	158500	-3.22	20240628	101500	51.13	20231031	0.19	N	329180	5000	4438 억	8342949	N	N	2597	N	N
155	20240704	151116	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	153100	1200	2	0.79	27026163600	178000	91.12	151900	155200	148600	197400	106400	151900	151832.37	9.40	2061	162433	157166	152333	147066	142233	154750	144650	4439	45500	5000	115440	100	1	88773116	135912	550.72	2.61	12	0.20	278.00	58660.00	158500	20240628	-3.41	101500	20231031	50.84	158500	-3.41	20240628	107900	41.89	20240214	158500	-3.41	20240628	101500	50.84	20231031	0.19	N	329180	5000	4438 억	8342949	N	N	104	N	N
156	20240704	141115	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	153200	1300	2	0.86	22554214800	148890	76.22	151900	155200	148600	197400	106400	151900	151482.31	9.40	10161	162433	157166	152333	147066	142233	154750	144650	4439	45500	5000	115440	100	1	88773116	136000	551.08	2.61	12	0.17	278.00	58660.00	158500	20240628	-3.34	101500	20231031	50.94	158500	-3.34	20240628	107900	41.98	20240214	158500	-3.34	20240628	101500	50.94	20231031	0.19	N	329180	5000	4438 억	8342949	N	N	104	N	N
157	20240704	131115	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	153000	1100	2	0.72	20051416600	132521	67.84	151900	155200	148600	197400	106400	151900	151307.31	9.40	8292	162433	157166	152333	147066	142233	154750	144650	4439	45500	5000	115440	100	1	88773116	135823	550.36	2.61	12	0.15	278.00	58660.00	158500	20240628	-3.47	101500	20231031	50.74	158500	-3.47	20240628	107900	41.80	20240214	158500	-3.47	20240628	101500	50.74	20231031	0.19	N	329180	5000	4438 억	8342949	N	N	104	N	N
158	20240704	121115	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152500	600	2	0.39	18105298300	119732	61.29	151900	155200	148600	197400	106400	151900	151215.01	9.40	6775	162433	157166	152333	147066	142233	154750	144650	4439	45500	5000	115440	100	1	88773116	135379	548.56	2.60	12	0.13	278.00	58660.00	158500	20240628	-3.79	101500	20231031	50.25	158500	-3.79	20240628	107900	41.33	20240214	158500	-3.79	20240628	101500	50.25	20231031	0.19	N	329180	5000	4438 억	8342949	N	N	104	N	N
159	20240704	111113	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152900	1000	2	0.66	15888604500	105244	53.88	151900	155200	148600	197400	106400	151900	150968.92	9.40	6899	162433	157166	152333	147066	142233	154750	144650	4439	45500	5000	115440	100	1	88773116	135734	550.00	2.61	12	0.12	278.00	58660.00	158500	20240628	-3.53	101500	20231031	50.64	158500	-3.53	20240628	107900	41.71	20240214	158500	-3.53	20240628	101500	50.64	20231031	0.19	N	329180	5000	4438 억	8342949	N	N	104	N	N
160	20240704	101113	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	149900	-2000	5	-1.32	9516220900	63569	32.54	151900	151900	148600	197400	106400	151900	149697.90	9.40	9825	162433	157166	152333	147066	142233	154750	144650	4439	45500	5000	115440	100	1	88773116	133071	539.21	2.56	12	0.07	278.00	58660.00	158500	20240628	-5.43	101500	20231031	47.68	158500	-5.43	20240628	107900	38.92	20240214	158500	-5.43	20240628	101500	47.68	20231031	0.19	N	329180	5000	4438 억	8342949	N	N	104	N	N
161	20240704	091115	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	149900	-2000	5	-1.32	1745566200	11605	5.94	151900	151900	149500	197400	106400	151900	150410.65	9.40	-2222	162433	157166	152333	147066	142233	154750	144650	4439	45500	5000	115440	100	1	88773116	133071	539.21	2.56	12	0.01	278.00	58660.00	158500	20240628	-5.43	101500	20231031	47.68	158500	-5.43	20240628	107900	38.92	20240214	158500	-5.43	20240628	101500	47.68	20231031	0.19	N	329180	5000	4438 억	8342949	N	N	104	N	N
162	20240703	161109	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151900	-1400	5	-0.91	29443235700	195167	101.15	157600	157600	147500	199200	107400	153300	150861.25	9.37	5972	157833	155566	152833	150566	147833	154200	149200	4439	45900	5000	116500	100	1	88773116	134846	546.40	2.59	12	0.22	278.00	58660.00	158500	20240628	-4.16	101500	20231031	49.66	158500	-4.16	20240628	107900	40.78	20240214	158500	-4.16	20240628	101500	49.66	20231031	0.19	N	329180	5000	4438 억	8313715	N	N	104	N	N
163	20240703	151112	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151800	-1500	5	-0.98	28022480100	185812	96.30	157600	157600	147500	199200	107400	153300	150810.93	9.37	6454	157833	155566	152833	150566	147833	154200	149200	4439	45900	5000	116500	100	1	88773116	134758	546.04	2.59	12	0.21	278.00	58660.00	158500	20240628	-4.23	101500	20231031	49.56	158500	-4.23	20240628	107900	40.69	20240214	158500	-4.23	20240628	101500	49.56	20231031	0.19	N	329180	5000	4438 억	8313715	N	N	112	N	N
164	20240703	141112	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	150900	-2400	5	-1.57	24277979400	161118	83.50	157600	157600	147500	199200	107400	153300	150684.46	9.37	8754	157833	155566	152833	150566	147833	154200	149200	4439	45900	5000	116500	100	1	88773116	133959	542.81	2.57	12	0.18	278.00	58660.00	158500	20240628	-4.79	101500	20231031	48.67	158500	-4.79	20240628	107900	39.85	20240214	158500	-4.79	20240628	101500	48.67	20231031	0.19	N	329180	5000	4438 억	8313715	N	N	112	N	N
165	20240703	131112	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	149600	-3700	5	-2.41	21637674100	143596	74.42	157600	157600	147500	199200	107400	153300	150684.38	9.37	9176	157833	155566	152833	150566	147833	154200	149200	4439	45900	5000	116500	100	1	88773116	132805	538.13	2.55	12	0.16	278.00	58660.00	158500	20240628	-5.62	101500	20231031	47.39	158500	-5.62	20240628	107900	38.65	20240214	158500	-5.62	20240628	101500	47.39	20231031	0.19	N	329180	5000	4438 억	8313715	N	N	112	N	N
166	20240703	121110	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	149100	-4200	5	-2.74	19449729000	128959	66.83	157600	157600	147500	199200	107400	153300	150821.03	9.37	5315	157833	155566	152833	150566	147833	154200	149200	4439	45900	5000	116500	100	1	88773116	132361	536.33	2.54	12	0.15	278.00	58660.00	158500	20240628	-5.93	101500	20231031	46.90	158500	-5.93	20240628	107900	38.18	20240214	158500	-5.93	20240628	101500	46.90	20231031	0.19	N	329180	5000	4438 억	8313715	N	N	112	N	N
167	20240703	111113	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	149000	-4300	5	-2.80	16279585500	107632	55.78	157600	157600	147500	199200	107400	153300	151252.28	9.37	-887	157833	155566	152833	150566	147833	154200	149200	4439	45900	5000	116500	100	1	88773116	132272	535.97	2.54	12	0.12	278.00	58660.00	158500	20240628	-5.99	101500	20231031	46.80	158500	-5.99	20240628	107900	38.09	20240214	158500	-5.99	20240628	101500	46.80	20231031	0.19	N	329180	5000	4438 억	8313715	N	N	112	N	N
168	20240703	101114	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	150400	-2900	5	-1.89	8392348500	54674	28.33	157600	157600	150100	199200	107400	153300	153497.98	9.37	-11827	157833	155566	152833	150566	147833	154200	149200	4439	45900	5000	116500	100	1	88773116	133515	541.01	2.56	12	0.06	278.00	58660.00	158500	20240628	-5.11	101500	20231031	48.18	158500	-5.11	20240628	107900	39.39	20240214	158500	-5.11	20240628	101500	48.18	20231031	0.19	N	329180	5000	4438 억	8313715	N	N	112	N	N
169	20240703	091110	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	153800	500	2	0.33	2479764000	15930	8.26	157600	157600	153600	199200	107400	153300	155666.29	9.37	-4565	157833	155566	152833	150566	147833	154200	149200	4439	45900	5000	116500	100	1	88773116	136533	553.24	2.62	12	0.02	278.00	58660.00	158500	20240628	-2.97	101500	20231031	51.53	158500	-2.97	20240628	107900	42.54	20240214	158500	-2.97	20240628	101500	51.53	20231031	0.19	N	329180	5000	4438 억	8313715	N	N	112	N	N
170	20240702	161107	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	153300	-1800	5	-1.16	29292054600	192712	111.33	154500	155100	150100	201500	108600	155100	151997.02	9.32	20802	161100	158100	155400	152400	149700	156750	151050	4439	46400	5000	117870	100	1	88773116	136089	551.44	2.61	12	0.22	278.00	58660.00	158500	20240628	-3.28	101500	20231031	51.03	158500	-3.28	20240628	107900	42.08	20240214	158500	-3.28	20240628	101500	51.03	20231031	0.19	N	329180	5000	4438 억	8272435	N	N	112	N	N
171	20240702	151109	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	153900	-1200	5	-0.77	27217351600	179201	103.52	154500	155100	150100	201500	108600	155100	151881.68	9.32	20330	161100	158100	155400	152400	149700	156750	151050	4439	46400	5000	117870	100	1	88773116	136622	553.60	2.62	12	0.20	278.00	58660.00	158500	20240628	-2.90	101500	20231031	51.63	158500	-2.90	20240628	107900	42.63	20240214	158500	-2.90	20240628	101500	51.63	20231031	0.19	N	329180	5000	4438 억	8272435	N	N	53	N	N
172	20240702	141110	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	152000	-3100	5	-2.00	23422880100	154405	89.20	154500	155100	150100	201500	108600	155100	151697.66	9.32	16301	161100	158100	155400	152400	149700	156750	151050	4439	46400	5000	117870	100	1	88773116	134935	546.76	2.59	12	0.17	278.00	58660.00	158500	20240628	-4.10	101500	20231031	49.75	158500	-4.10	20240628	107900	40.87	20240214	158500	-4.10	20240628	101500	49.75	20231031	0.19	N	329180	5000	4438 억	8272435	N	N	53	N	N
173	20240702	131109	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	150600	-4500	5	-2.90	20984545900	138296	79.89	154500	155100	150100	201500	108600	155100	151736.44	9.32	12165	161100	158100	155400	152400	149700	156750	151050	4439	46400	5000	117870	100	1	88773116	133692	541.73	2.57	12	0.16	278.00	58660.00	158500	20240628	-4.98	101500	20231031	48.37	158500	-4.98	20240628	107900	39.57	20240214	158500	-4.98	20240628	101500	48.37	20231031	0.19	N	329180	5000	4438 억	8272435	N	N	53	N	N
174	20240702	121110	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151200	-3900	5	-2.51	16828995600	110680	63.94	154500	155100	150400	201500	108600	155100	152050.89	9.32	14323	161100	158100	155400	152400	149700	156750	151050	4439	46400	5000	117870	100	1	88773116	134225	543.88	2.58	12	0.12	278.00	58660.00	158500	20240628	-4.61	101500	20231031	48.97	158500	-4.61	20240628	107900	40.13	20240214	158500	-4.61	20240628	101500	48.97	20231031	0.19	N	329180	5000	4438 억	8272435	N	N	53	N	N
175	20240702	111109	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151500	-3600	5	-2.32	14750197200	96949	56.01	154500	155100	150400	201500	108600	155100	152143.85	9.32	13061	161100	158100	155400	152400	149700	156750	151050	4439	46400	5000	117870	100	1	88773116	134491	544.96	2.58	12	0.11	278.00	58660.00	158500	20240628	-4.42	101500	20231031	49.26	158500	-4.42	20240628	107900	40.41	20240214	158500	-4.42	20240628	101500	49.26	20231031	0.19	N	329180	5000	4438 억	8272435	N	N	53	N	N
176	20240702	101108	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	151700	-3400	5	-2.19	10365316100	68001	39.28	154500	155100	150900	201500	108600	155100	152428.84	9.32	5995	161100	158100	155400	152400	149700	156750	151050	4439	46400	5000	117870	100	1	88773116	134669	545.68	2.59	12	0.08	278.00	58660.00	158500	20240628	-4.29	101500	20231031	49.46	158500	-4.29	20240628	107900	40.59	20240214	158500	-4.29	20240628	101500	49.46	20231031	0.19	N	329180	5000	4438 억	8272435	N	N	53	N	N
177	20240702	091109	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	153700	-1400	5	-0.90	2031784400	13224	7.64	154500	155100	152900	201500	108600	155100	153643.60	9.32	-2780	161100	158100	155400	152400	149700	156750	151050	4439	46400	5000	117870	100	1	88773116	136444	552.88	2.62	12	0.01	278.00	58660.00	158500	20240628	-3.03	101500	20231031	51.43	158500	-3.03	20240628	107900	42.45	20240214	158500	-3.03	20240628	101500	51.43	20231031	0.19	N	329180	5000	4438 억	8272435	N	N	53	N	N
178	20240701	161104	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	155100	-600	5	-0.39	26749649900	172738	84.21	156500	158400	152700	202000	109000	155700	154856.38	9.32	-8154	160566	158132	156066	153632	151566	157100	152600	4439	46300	5000	118330	100	1	88773116	137687	557.91	2.64	12	0.19	278.00	58660.00	158500	20240628	-2.15	101500	20231031	52.81	158500	-2.15	20240628	107900	43.74	20240214	158500	-2.15	20240628	101500	52.81	20231031	0.19	N	329180	5000	4438 억	8271977	N	N	53	N	N
179	20240701	151107	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	155000	-700	5	-0.45	25600238200	165323	80.60	156500	158400	152700	202000	109000	155700	154849.51	9.32	-8980	160566	158132	156066	153632	151566	157100	152600	4439	46300	5000	118330	100	1	88773116	137598	557.55	2.64	12	0.19	278.00	58660.00	158500	20240628	-2.21	101500	20231031	52.71	158500	-2.21	20240628	107900	43.65	20240214	158500	-2.21	20240628	101500	52.71	20231031	0.19	N	329180	5000	4438 억	8271977	N	N	27	N	N
180	20240701	141105	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	155300	-400	5	-0.26	21965407500	141921	69.19	156500	158400	152700	202000	109000	155700	154771.67	9.32	-6188	160566	158132	156066	153632	151566	157100	152600	4439	46300	5000	118330	100	1	88773116	137865	558.63	2.65	12	0.16	278.00	58660.00	158500	20240628	-2.02	101500	20231031	53.00	158500	-2.02	20240628	107900	43.93	20240214	158500	-2.02	20240628	101500	53.00	20231031	0.19	N	329180	5000	4438 억	8271977	N	N	27	N	N
181	20240701	131105	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	155000	-700	5	-0.45	19425562900	125548	61.21	156500	158400	152700	202000	109000	155700	154725.71	9.32	-3805	160566	158132	156066	153632	151566	157100	152600	4439	46300	5000	118330	100	1	88773116	137598	557.55	2.64	12	0.14	278.00	58660.00	158500	20240628	-2.21	101500	20231031	52.71	158500	-2.21	20240628	107900	43.65	20240214	158500	-2.21	20240628	101500	52.71	20231031	0.19	N	329180	5000	4438 억	8271977	N	N	27	N	N
182	20240701	121106	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	153900	-1800	5	-1.16	17436427900	112661	54.92	156500	158400	152700	202000	109000	155700	154768.47	9.32	-4658	160566	158132	156066	153632	151566	157100	152600	4439	46300	5000	118330	100	1	88773116	136622	553.60	2.62	12	0.13	278.00	58660.00	158500	20240628	-2.90	101500	20231031	51.63	158500	-2.90	20240628	107900	42.63	20240214	158500	-2.90	20240628	101500	51.63	20231031	0.19	N	329180	5000	4438 억	8271977	N	N	27	N	N
183	20240701	111102	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	155200	-500	5	-0.32	15460415000	99861	48.68	156500	158400	152700	202000	109000	155700	154818.81	9.32	-4106	160566	158132	156066	153632	151566	157100	152600	4439	46300	5000	118330	100	1	88773116	137776	558.27	2.65	12	0.11	278.00	58660.00	158500	20240628	-2.08	101500	20231031	52.91	158500	-2.08	20240628	107900	43.84	20240214	158500	-2.08	20240628	101500	52.91	20231031	0.19	N	329180	5000	4438 억	8271977	N	N	27	N	N
184	20240701	101101	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	154100	-1600	5	-1.03	10639392500	68496	33.39	156500	158400	153000	202000	109000	155700	155328.34	9.32	-12079	160566	158132	156066	153632	151566	157100	152600	4439	46300	5000	118330	100	1	88773116	136799	554.32	2.63	12	0.08	278.00	58660.00	158500	20240628	-2.78	101500	20231031	51.82	158500	-2.78	20240628	107900	42.82	20240214	158500	-2.78	20240628	101500	51.82	20231031	0.19	N	329180	5000	4438 억	8271977	N	N	27	N	N
185	20240701	091059	57	100.00	KOSPI200		운수.장비	N	N	N	N	N	155800	100	2	0.06	3834337500	24445	11.92	156500	158400	155200	202000	109000	155700	156858.59	9.32	-6424	160566	158132	156066	153632	151566	157100	152600	4439	46300	5000	118330	100	1	88773116	138309	560.43	2.66	12	0.03	278.00	58660.00	158500	20240628	-1.70	101500	20231031	53.50	158500	-1.70	20240628	107900	44.39	20240214	158500	-1.70	20240628	101500	53.50	20231031	0.19	N	329180	5000	4438 억	8271977	N	N	27	N	N

90 KiB Raw Blame History

90 KiB

Raw Blame History