KissMeData/010140/price/prices-20240701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

84 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	160251	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11710	80	2	0.69	109241733620	9271566	119.35	11600	11990	11570	15110	8150	11630	11782.63	31.94	-411333	12123	11876	11673	11426	11223	11775	11325	8800	3480	1000	8830	10	1	880000000	103048	-69.70	2.34	12	1.05	-168.00	5010.00	12280	20240726	-4.64	6810	20231031	71.95	12280	-4.64	20240726	6980	67.77	20240118	12280	-4.64	20240726	6810	71.95	20231031	0.89	N	010140	1000	8800 억	281052738	N	N	32415	N	N
3	20240731	150253	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11620	-10	5	-0.09	101892975090	8642699	111.25	11600	11990	11570	15110	8150	11630	11789.55	31.94	-504174	12123	11876	11673	11426	11223	11775	11325	8800	3480	1000	8830	10	1	880000000	102256	-69.17	2.32	12	0.98	-168.00	5010.00	12280	20240726	-5.37	6810	20231031	70.63	12280	-5.37	20240726	6980	66.48	20240118	12280	-5.37	20240726	6810	70.63	20231031	0.89	N	010140	1000	8800 억	281052738	N	N	46	N	N
4	20240731	140254	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11690	60	2	0.52	88366991440	7479164	96.27	11600	11990	11600	15110	8150	11630	11815.18	31.94	-596222	12123	11876	11673	11426	11223	11775	11325	8800	3480	1000	8830	10	1	880000000	102872	-69.58	2.33	12	0.85	-168.00	5010.00	12280	20240726	-4.80	6810	20231031	71.66	12280	-4.80	20240726	6980	67.48	20240118	12280	-4.80	20240726	6810	71.66	20231031	0.89	N	010140	1000	8800 억	281052738	N	N	46	N	N
5	20240731	130252	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11900	270	2	2.32	72523665130	6131887	78.93	11600	11990	11600	15110	8150	11630	11827.41	31.94	-593754	12123	11876	11673	11426	11223	11775	11325	8800	3480	1000	8830	10	1	880000000	104720	-70.83	2.38	12	0.70	-168.00	5010.00	12280	20240726	-3.09	6810	20231031	74.74	12280	-3.09	20240726	6980	70.49	20240118	12280	-3.09	20240726	6810	74.74	20231031	0.89	N	010140	1000	8800 억	281052738	N	N	46	N	N
6	20240731	120253	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11910	280	2	2.41	63001628440	5330000	68.61	11600	11990	11600	15110	8150	11630	11820.32	31.94	-349794	12123	11876	11673	11426	11223	11775	11325	8800	3480	1000	8830	10	1	880000000	104808	-70.89	2.38	12	0.61	-168.00	5010.00	12280	20240726	-3.01	6810	20231031	74.89	12280	-3.01	20240726	6980	70.63	20240118	12280	-3.01	20240726	6810	74.89	20231031	0.89	N	010140	1000	8800 억	281052738	N	N	46	N	N
7	20240731	110252	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11840	210	2	1.81	49475387190	4193195	53.98	11600	11910	11600	15110	8150	11630	11799.11	31.94	-366263	12123	11876	11673	11426	11223	11775	11325	8800	3480	1000	8830	10	1	880000000	104192	-70.48	2.36	12	0.48	-168.00	5010.00	12280	20240726	-3.58	6810	20231031	73.86	12280	-3.58	20240726	6980	69.63	20240118	12280	-3.58	20240726	6810	73.86	20231031	0.89	N	010140	1000	8800 억	281052738	N	N	46	N	N
8	20240731	100251	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11760	130	2	1.12	36704954510	3112360	40.06	11600	11910	11600	15110	8150	11630	11793.47	31.94	-347536	12123	11876	11673	11426	11223	11775	11325	8800	3480	1000	8830	10	1	880000000	103488	-70.00	2.35	12	0.35	-168.00	5010.00	12280	20240726	-4.23	6810	20231031	72.69	12280	-4.23	20240726	6980	68.48	20240118	12280	-4.23	20240726	6810	72.69	20231031	0.89	N	010140	1000	8800 억	281052738	N	N	46	N	N
9	20240731	090248	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11770	140	2	1.20	2821501060	241062	3.10	11600	11790	11600	15110	8150	11630	11705.55	31.94	-15586	12123	11876	11673	11426	11223	11775	11325	8800	3480	1000	8830	10	1	880000000	103576	-70.06	2.35	12	0.03	-168.00	5010.00	12280	20240726	-4.15	6810	20231031	72.83	12280	-4.15	20240726	6980	68.62	20240118	12280	-4.15	20240726	6810	72.83	20231031	0.89	N	010140	1000	8800 억	281052738	N	N	46	N	N
10	20240730	160245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11630	-200	5	-1.69	89829946880	7703109	69.57	11760	11920	11470	15370	8290	11830	11661.52	31.97	-291743	12310	12070	11880	11640	11450	11975	11545	8800	3540	1000	8990	10	1	880000000	102344	-69.23	2.32	12	0.88	-168.00	5010.00	12280	20240726	-5.29	6810	20231031	70.78	12280	-5.29	20240726	6980	66.62	20240118	12280	-5.29	20240726	6810	70.78	20231031	0.96	N	010140	1000	8800 억	281321572	N	N	46	N	N
11	20240730	150249	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11610	-220	5	-1.86	84568019530	7250725	65.49	11760	11920	11470	15370	8290	11830	11663.29	31.97	-318893	12310	12070	11880	11640	11450	11975	11545	8800	3540	1000	8990	10	1	880000000	102168	-69.11	2.32	12	0.82	-168.00	5010.00	12280	20240726	-5.46	6810	20231031	70.48	12280	-5.46	20240726	6980	66.33	20240118	12280	-5.46	20240726	6810	70.48	20231031	0.96	N	010140	1000	8800 억	281321572	N	N	6601	N	N
12	20240730	140245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11740	-90	5	-0.76	75389239700	6463578	58.38	11760	11920	11470	15370	8290	11830	11663.59	31.97	-336911	12310	12070	11880	11640	11450	11975	11545	8800	3540	1000	8990	10	1	880000000	103312	-69.88	2.34	12	0.73	-168.00	5010.00	12280	20240726	-4.40	6810	20231031	72.39	12280	-4.40	20240726	6980	68.19	20240118	12280	-4.40	20240726	6810	72.39	20231031	0.96	N	010140	1000	8800 억	281321572	N	N	6601	N	N
13	20240730	130248	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11730	-100	5	-0.85	66198343400	5680327	51.30	11760	11920	11470	15370	8290	11830	11653.83	31.97	-236912	12310	12070	11880	11640	11450	11975	11545	8800	3540	1000	8990	10	1	880000000	103224	-69.82	2.34	12	0.65	-168.00	5010.00	12280	20240726	-4.48	6810	20231031	72.25	12280	-4.48	20240726	6980	68.05	20240118	12280	-4.48	20240726	6810	72.25	20231031	0.96	N	010140	1000	8800 억	281321572	N	N	6601	N	N
14	20240730	120248	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11720	-110	5	-0.93	61780652990	5303249	47.90	11760	11920	11470	15370	8290	11830	11649.43	31.97	-295694	12310	12070	11880	11640	11450	11975	11545	8800	3540	1000	8990	10	1	880000000	103136	-69.76	2.34	12	0.60	-168.00	5010.00	12280	20240726	-4.56	6810	20231031	72.10	12280	-4.56	20240726	6980	67.91	20240118	12280	-4.56	20240726	6810	72.10	20231031	0.96	N	010140	1000	8800 억	281321572	N	N	6601	N	N
15	20240730	110248	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11690	-140	5	-1.18	56533204710	4855649	43.85	11760	11920	11470	15370	8290	11830	11642.60	31.97	-364518	12310	12070	11880	11640	11450	11975	11545	8800	3540	1000	8990	10	1	880000000	102872	-69.58	2.33	12	0.55	-168.00	5010.00	12280	20240726	-4.80	6810	20231031	71.66	12280	-4.80	20240726	6980	67.48	20240118	12280	-4.80	20240726	6810	71.66	20231031	0.96	N	010140	1000	8800 억	281321572	N	N	6601	N	N
16	20240730	100249	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11590	-240	5	-2.03	45869926830	3943067	35.61	11760	11920	11470	15370	8290	11830	11632.84	31.97	-365827	12310	12070	11880	11640	11450	11975	11545	8800	3540	1000	8990	10	1	880000000	101992	-68.99	2.31	12	0.45	-168.00	5010.00	12280	20240726	-5.62	6810	20231031	70.19	12280	-5.62	20240726	6980	66.05	20240118	12280	-5.62	20240726	6810	70.19	20231031	0.96	N	010140	1000	8800 억	281321572	N	N	6601	N	N
17	20240730	090249	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11820	-10	5	-0.08	2726706160	231501	2.09	11760	11880	11720	15370	8290	11830	11777.37	31.97	3231	12310	12070	11880	11640	11450	11975	11545	8800	3540	1000	8990	10	1	880000000	104016	-70.36	2.36	12	0.03	-168.00	5010.00	12280	20240726	-3.75	6810	20231031	73.57	12280	-3.75	20240726	6980	69.34	20240118	12280	-3.75	20240726	6810	73.57	20231031	0.96	N	010140	1000	8800 억	281321572	N	N	6601	N	N
18	20240729	160249	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11830	-40	5	-0.34	131100550230	11012487	25.78	11990	12120	11690	15430	8310	11870	11904.82	32.05	-709141	12930	12400	11750	11220	10570	12665	11485	8800	3560	1000	9020	10	1	880000000	104104	-70.42	2.36	12	1.25	-168.00	5010.00	12280	20240726	-3.66	6810	20231031	73.72	12280	-3.66	20240726	6980	69.48	20240118	12280	-3.66	20240726	6810	73.72	20231031	0.95	N	010140	1000	8800 억	282020809	N	N	6601	N	N
19	20240729	150247	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11820	-50	5	-0.42	123865629420	10399854	24.35	11990	12120	11690	15430	8310	11870	11910.34	32.05	-683820	12930	12400	11750	11220	10570	12665	11485	8800	3560	1000	9020	10	1	880000000	104016	-70.36	2.36	12	1.18	-168.00	5010.00	12280	20240726	-3.75	6810	20231031	73.57	12280	-3.75	20240726	6980	69.34	20240118	12280	-3.75	20240726	6810	73.57	20231031	0.95	N	010140	1000	8800 억	282020809	N	N	220218	N	N
20	20240729	140249	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11890	20	2	0.17	108754659720	9121209	21.35	11990	12120	11690	15430	8310	11870	11923.29	32.05	-789741	12930	12400	11750	11220	10570	12665	11485	8800	3560	1000	9020	10	1	880000000	104632	-70.77	2.37	12	1.04	-168.00	5010.00	12280	20240726	-3.18	6810	20231031	74.60	12280	-3.18	20240726	6980	70.34	20240118	12280	-3.18	20240726	6810	74.60	20231031	0.95	N	010140	1000	8800 억	282020809	N	N	220218	N	N
21	20240729	130252	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11870	0	3	0.00	100810430630	8452054	19.79	11990	12120	11690	15430	8310	11870	11927.35	32.05	-784411	12930	12400	11750	11220	10570	12665	11485	8800	3560	1000	9020	10	1	880000000	104456	-70.65	2.37	12	0.96	-168.00	5010.00	12280	20240726	-3.34	6810	20231031	74.30	12280	-3.34	20240726	6980	70.06	20240118	12280	-3.34	20240726	6810	74.30	20231031	0.95	N	010140	1000	8800 억	282020809	N	N	220218	N	N
22	20240729	120248	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11980	110	2	0.93	92551509110	7759656	18.17	11990	12120	11690	15430	8310	11870	11927.30	32.05	-771857	12930	12400	11750	11220	10570	12665	11485	8800	3560	1000	9020	10	1	880000000	105424	-71.31	2.39	12	0.88	-168.00	5010.00	12280	20240726	-2.44	6810	20231031	75.92	12280	-2.44	20240726	6980	71.63	20240118	12280	-2.44	20240726	6810	75.92	20231031	0.95	N	010140	1000	8800 억	282020809	N	N	220218	N	N
23	20240729	110248	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11930	60	2	0.51	83980116810	7044481	16.49	11990	12120	11690	15430	8310	11870	11921.43	32.05	-784837	12930	12400	11750	11220	10570	12665	11485	8800	3560	1000	9020	10	1	880000000	104984	-71.01	2.38	12	0.80	-168.00	5010.00	12280	20240726	-2.85	6810	20231031	75.18	12280	-2.85	20240726	6980	70.92	20240118	12280	-2.85	20240726	6810	75.18	20231031	0.95	N	010140	1000	8800 억	282020809	N	N	220218	N	N
24	20240729	100247	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	12060	190	2	1.60	61352231620	5162227	12.09	11990	12070	11690	15430	8310	11870	11884.85	32.05	-676611	12930	12400	11750	11220	10570	12665	11485	8800	3560	1000	9020	10	1	880000000	106128	-71.79	2.41	12	0.59	-168.00	5010.00	12280	20240726	-1.79	6810	20231031	77.09	12280	-1.79	20240726	6980	72.78	20240118	12280	-1.79	20240726	6810	77.09	20231031	0.95	N	010140	1000	8800 억	282020809	N	N	220218	N	N
25	20240729	090246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11820	-50	5	-0.42	12402143720	1043019	2.44	11990	12000	11700	15430	8310	11870	11890.69	32.05	-396923	12930	12400	11750	11220	10570	12665	11485	8800	3560	1000	9020	10	1	880000000	104016	-70.36	2.36	12	0.12	-168.00	5010.00	12280	20240726	-3.75	6810	20231031	73.57	12280	-3.75	20240726	6980	69.34	20240118	12280	-3.75	20240726	6810	73.57	20231031	0.95	N	010140	1000	8800 억	282020809	N	N	220218	N	N
26	20240726	160242	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	11870	920	2	8.40	501300047540	42506550	385.72	11190	12280	11100	14230	7670	10950	11793.40	30.92	7517198	11490	11220	10990	10720	10490	11355	10855	8800	3280	1000	8320	10	1	880000000	104456	-70.65	2.37	12	4.83	-168.00	5010.00	12280	20240726	-3.34	6810	20231031	74.30	12280	-3.34	20240726	6980	70.06	20240118	12280	-3.34	20240726	6810	74.30	20231031	0.97	N	010140	1000	8800 억	272054604	N	N	220216	N	N
27	20240726	150246	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	11880	930	2	8.49	486811966390	41286944	374.65	11190	12280	11100	14230	7670	10950	11790.94	30.92	7579359	11490	11220	10990	10720	10490	11355	10855	8800	3280	1000	8320	10	1	880000000	104544	-70.71	2.37	12	4.69	-168.00	5010.00	12280	20240726	-3.26	6810	20231031	74.45	12280	-3.26	20240726	6980	70.20	20240118	12280	-3.26	20240726	6810	74.45	20231031	0.97	N	010140	1000	8800 억	272054604	N	N	117520	N	N
28	20240726	140247	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	11820	870	2	7.95	465039665950	39454054	358.02	11190	12280	11100	14230	7670	10950	11786.87	30.92	7548393	11490	11220	10990	10720	10490	11355	10855	8800	3280	1000	8320	10	1	880000000	104016	-70.36	2.36	12	4.48	-168.00	5010.00	12280	20240726	-3.75	6810	20231031	73.57	12280	-3.75	20240726	6980	69.34	20240118	12280	-3.75	20240726	6810	73.57	20231031	0.97	N	010140	1000	8800 억	272054604	N	N	117520	N	N
29	20240726	130246	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	11990	1040	2	9.50	424090106150	36022976	326.88	11190	12280	11100	14230	7670	10950	11772.77	30.92	6936783	11490	11220	10990	10720	10490	11355	10855	8800	3280	1000	8320	10	1	880000000	105512	-71.37	2.39	12	4.09	-168.00	5010.00	12280	20240726	-2.36	6810	20231031	76.06	12280	-2.36	20240726	6980	71.78	20240118	12280	-2.36	20240726	6810	76.06	20231031	0.97	N	010140	1000	8800 억	272054604	N	N	117520	N	N
30	20240726	120246	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	12080	1130	2	10.32	333825751570	28582887	259.37	11190	12100	11100	14230	7670	10950	11679.22	30.92	5763589	11490	11220	10990	10720	10490	11355	10855	8800	3280	1000	8320	10	1	880000000	106304	-71.90	2.41	12	3.25	-168.00	5010.00	12100	20240726	-0.17	6810	20231031	77.39	12100	-0.17	20240726	6980	73.07	20240118	12100	-0.17	20240726	6810	77.39	20231031	0.97	N	010140	1000	8800 억	272054604	N	N	117520	N	N
31	20240726	110246	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	11880	930	2	8.49	257762935650	22233632	201.76	11190	11990	11100	14230	7670	10950	11593.38	30.92	3871937	11490	11220	10990	10720	10490	11355	10855	8800	3280	1000	8320	10	1	880000000	104544	-70.71	2.37	12	2.53	-168.00	5010.00	11990	20240726	-0.92	6810	20231031	74.45	11990	-0.92	20240726	6980	70.20	20240118	11990	-0.92	20240726	6810	74.45	20231031	0.97	N	010140	1000	8800 억	272054604	N	N	117520	N	N
32	20240726	100246	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	11640	690	2	6.30	155892405110	13607591	123.48	11190	11690	11100	14230	7670	10950	11456.28	30.92	1462337	11490	11220	10990	10720	10490	11355	10855	8800	3280	1000	8320	10	1	880000000	102432	-69.29	2.32	12	1.55	-168.00	5010.00	11690	20240726	-0.43	6810	20231031	70.93	11690	-0.43	20240726	6980	66.76	20240118	11690	-0.43	20240726	6810	70.93	20231031	0.97	N	010140	1000	8800 억	272054604	N	N	117520	N	N
33	20240726	090246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11310	360	2	3.29	10740439460	957945	8.69	11190	11330	11100	14230	7670	10950	11211.96	30.92	25448	11490	11220	10990	10720	10490	11355	10855	8800	3280	1000	8320	10	1	880000000	99528	-67.32	2.26	12	0.11	-168.00	5010.00	11380	20240718	-0.62	6810	20231031	66.08	11380	-0.62	20240718	6980	62.03	20240118	11380	-0.62	20240718	6810	66.08	20231031	0.97	N	010140	1000	8800 억	272054604	N	N	117520	N	N
34	20240725	160245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10950	-140	5	-1.26	119749094480	10874652	149.54	10930	11260	10760	14410	7770	11090	11012.11	30.80	635967	11490	11290	11070	10870	10650	11390	10970	8800	3320	1000	8420	10	1	880000000	96360	-65.18	2.19	12	1.24	-168.00	5010.00	11380	20240718	-3.78	6810	20231031	60.79	11380	-3.78	20240718	6980	56.88	20240118	11380	-3.78	20240718	6810	60.79	20231031	1.00	N	010140	1000	8800 억	271045477	N	N	117520	N	N
35	20240725	150248	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11000	-90	5	-0.81	110886372550	10065906	138.42	10930	11260	10760	14410	7770	11090	11016.03	30.80	554408	11490	11290	11070	10870	10650	11390	10970	8800	3320	1000	8420	10	1	880000000	96800	-65.48	2.20	12	1.14	-168.00	5010.00	11380	20240718	-3.34	6810	20231031	61.53	11380	-3.34	20240718	6980	57.59	20240118	11380	-3.34	20240718	6810	61.53	20231031	1.00	N	010140	1000	8800 억	271045477	N	N	17087	N	N
36	20240725	140246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10950	-140	5	-1.26	97317066840	8827334	121.39	10930	11260	10760	14410	7770	11090	11024.51	30.80	667490	11490	11290	11070	10870	10650	11390	10970	8800	3320	1000	8420	10	1	880000000	96360	-65.18	2.19	12	1.00	-168.00	5010.00	11380	20240718	-3.78	6810	20231031	60.79	11380	-3.78	20240718	6980	56.88	20240118	11380	-3.78	20240718	6810	60.79	20231031	1.00	N	010140	1000	8800 억	271045477	N	N	17087	N	N
37	20240725	130246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10890	-200	5	-1.80	80910726710	7339552	100.93	10930	11260	10760	14410	7770	11090	11023.93	30.80	755895	11490	11290	11070	10870	10650	11390	10970	8800	3320	1000	8420	10	1	880000000	95832	-64.82	2.17	12	0.83	-168.00	5010.00	11380	20240718	-4.31	6810	20231031	59.91	11380	-4.31	20240718	6980	56.02	20240118	11380	-4.31	20240718	6810	59.91	20231031	1.00	N	010140	1000	8800 억	271045477	N	N	17087	N	N
38	20240725	120246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10910	-180	5	-1.62	75339247780	6827949	93.89	10930	11260	10760	14410	7770	11090	11033.95	30.80	753488	11490	11290	11070	10870	10650	11390	10970	8800	3320	1000	8420	10	1	880000000	96008	-64.94	2.18	12	0.78	-168.00	5010.00	11380	20240718	-4.13	6810	20231031	60.21	11380	-4.13	20240718	6980	56.30	20240118	11380	-4.13	20240718	6810	60.21	20231031	1.00	N	010140	1000	8800 억	271045477	N	N	17087	N	N
39	20240725	110246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10900	-190	5	-1.71	60472982770	5459339	75.07	10930	11260	10880	14410	7770	11090	11076.98	30.80	609376	11490	11290	11070	10870	10650	11390	10970	8800	3320	1000	8420	10	1	880000000	95920	-64.88	2.18	12	0.62	-168.00	5010.00	11380	20240718	-4.22	6810	20231031	60.06	11380	-4.22	20240718	6980	56.16	20240118	11380	-4.22	20240718	6810	60.06	20231031	1.00	N	010140	1000	8800 억	271045477	N	N	17087	N	N
40	20240725	100245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11060	-30	5	-0.27	42150037740	3793693	52.17	10930	11260	10920	14410	7770	11090	11110.56	30.80	576225	11490	11290	11070	10870	10650	11390	10970	8800	3320	1000	8420	10	1	880000000	97328	-65.83	2.21	12	0.43	-168.00	5010.00	11380	20240718	-2.81	6810	20231031	62.41	11380	-2.81	20240718	6980	58.45	20240118	11380	-2.81	20240718	6810	62.41	20231031	1.00	N	010140	1000	8800 억	271045477	N	N	17087	N	N
41	20240725	090245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10960	-130	5	-1.17	3990369300	363520	5.00	10930	11090	10920	14410	7770	11090	10976.85	30.80	126079	11490	11290	11070	10870	10650	11390	10970	8800	3320	1000	8420	10	1	880000000	96448	-65.24	2.19	12	0.04	-168.00	5010.00	11380	20240718	-3.69	6810	20231031	60.94	11380	-3.69	20240718	6980	57.02	20240118	11380	-3.69	20240718	6810	60.94	20231031	1.00	N	010140	1000	8800 억	271045477	N	N	17087	N	N
42	20240724	160243	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11090	90	2	0.82	79793068870	7226256	75.07	10910	11270	10850	14300	7700	11000	11042.00	30.76	265168	11266	11132	10866	10732	10466	11200	10800	8800	3300	1000	8360	10	1	880000000	97592	-66.01	2.21	12	0.82	-168.00	5010.00	11380	20240718	-2.55	6810	20231031	62.85	11380	-2.55	20240718	6980	58.88	20240118	11380	-2.55	20240718	6810	62.85	20231031	0.97	N	010140	1000	8800 억	270703565	N	N	17087	N	N
43	20240724	150246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11080	80	2	0.73	74897895030	6784680	70.48	10910	11270	10850	14300	7700	11000	11039.31	30.76	226590	11266	11132	10866	10732	10466	11200	10800	8800	3300	1000	8360	10	1	880000000	97504	-65.95	2.21	12	0.77	-168.00	5010.00	11380	20240718	-2.64	6810	20231031	62.70	11380	-2.64	20240718	6980	58.74	20240118	11380	-2.64	20240718	6810	62.70	20231031	0.97	N	010140	1000	8800 억	270703565	N	N	3383	N	N
44	20240724	140249	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11090	90	2	0.82	67484229460	6115918	63.53	10910	11270	10850	14300	7700	11000	11034.24	30.76	249540	11266	11132	10866	10732	10466	11200	10800	8800	3300	1000	8360	10	1	880000000	97592	-66.01	2.21	12	0.69	-168.00	5010.00	11380	20240718	-2.55	6810	20231031	62.85	11380	-2.55	20240718	6980	58.88	20240118	11380	-2.55	20240718	6810	62.85	20231031	0.97	N	010140	1000	8800 억	270703565	N	N	3383	N	N
45	20240724	130245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11080	80	2	0.73	61637892400	5589333	58.06	10910	11270	10850	14300	7700	11000	11027.81	30.76	204808	11266	11132	10866	10732	10466	11200	10800	8800	3300	1000	8360	10	1	880000000	97504	-65.95	2.21	12	0.64	-168.00	5010.00	11380	20240718	-2.64	6810	20231031	62.70	11380	-2.64	20240718	6980	58.74	20240118	11380	-2.64	20240718	6810	62.70	20231031	0.97	N	010140	1000	8800 억	270703565	N	N	3383	N	N
46	20240724	120246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11050	50	2	0.45	54884998710	4980677	51.74	10910	11270	10850	14300	7700	11000	11019.62	30.76	146580	11266	11132	10866	10732	10466	11200	10800	8800	3300	1000	8360	10	1	880000000	97240	-65.77	2.21	12	0.57	-168.00	5010.00	11380	20240718	-2.90	6810	20231031	62.26	11380	-2.90	20240718	6980	58.31	20240118	11380	-2.90	20240718	6810	62.26	20231031	0.97	N	010140	1000	8800 억	270703565	N	N	3383	N	N
47	20240724	110246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10950	-50	5	-0.45	48217959010	4376068	45.46	10910	11270	10850	14300	7700	11000	11018.59	30.76	72075	11266	11132	10866	10732	10466	11200	10800	8800	3300	1000	8360	10	1	880000000	96360	-65.18	2.19	12	0.50	-168.00	5010.00	11380	20240718	-3.78	6810	20231031	60.79	11380	-3.78	20240718	6980	56.88	20240118	11380	-3.78	20240718	6810	60.79	20231031	0.97	N	010140	1000	8800 억	270703565	N	N	3383	N	N
48	20240724	100246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10940	-60	5	-0.55	34351932800	3106917	32.28	10910	11270	10850	14300	7700	11000	11056.75	30.76	21044	11266	11132	10866	10732	10466	11200	10800	8800	3300	1000	8360	10	1	880000000	96272	-65.12	2.18	12	0.35	-168.00	5010.00	11380	20240718	-3.87	6810	20231031	60.65	11380	-3.87	20240718	6980	56.73	20240118	11380	-3.87	20240718	6810	60.65	20231031	0.97	N	010140	1000	8800 억	270703565	N	N	3383	N	N
49	20240724	090247	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10880	-120	5	-1.09	2476648780	227422	2.36	10910	10920	10850	14300	7700	11000	10886.00	30.76	-86610	11266	11132	10866	10732	10466	11200	10800	8800	3300	1000	8360	10	1	880000000	95744	-64.76	2.17	12	0.03	-168.00	5010.00	11380	20240718	-4.39	6810	20231031	59.77	11380	-4.39	20240718	6980	55.87	20240118	11380	-4.39	20240718	6810	59.77	20231031	0.97	N	010140	1000	8800 억	270703565	N	N	3383	N	N
50	20240723	160242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11000	400	2	3.77	103947192500	9569010	115.23	10650	11000	10600	13780	7420	10600	10862.97	30.62	428944	10973	10786	10583	10396	10193	10880	10490	8800	3180	1000	8050	10	1	880000000	96800	-65.48	2.20	12	1.09	-168.00	5010.00	11380	20240718	-3.34	6810	20231031	61.53	11380	-3.34	20240718	6980	57.59	20240118	11380	-3.34	20240718	6810	61.53	20231031	0.92	N	010140	1000	8800 억	269470743	N	N	3383	N	N
51	20240723	150250	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10970	370	2	3.49	88925942610	8200998	98.75	10650	11000	10600	13780	7420	10600	10843.84	30.62	214567	10973	10786	10583	10396	10193	10880	10490	8800	3180	1000	8050	10	1	880000000	96536	-65.30	2.19	12	0.93	-168.00	5010.00	11380	20240718	-3.60	6810	20231031	61.09	11380	-3.60	20240718	6980	57.16	20240118	11380	-3.60	20240718	6810	61.09	20231031	0.92	N	010140	1000	8800 억	269470743	N	N	256	N	N
52	20240723	140243	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10770	170	2	1.60	71617654920	6618587	79.70	10650	10940	10600	13780	7420	10600	10821.29	30.62	215458	10973	10786	10583	10396	10193	10880	10490	8800	3180	1000	8050	10	1	880000000	94776	-64.11	2.15	12	0.75	-168.00	5010.00	11380	20240718	-5.36	6810	20231031	58.15	11380	-5.36	20240718	6980	54.30	20240118	11380	-5.36	20240718	6810	58.15	20231031	0.92	N	010140	1000	8800 억	269470743	N	N	256	N	N
53	20240723	130242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10850	250	2	2.36	63146773280	5834788	70.26	10650	10940	10600	13780	7420	10600	10823.15	30.62	187746	10973	10786	10583	10396	10193	10880	10490	8800	3180	1000	8050	10	1	880000000	95480	-64.58	2.17	12	0.66	-168.00	5010.00	11380	20240718	-4.66	6810	20231031	59.32	11380	-4.66	20240718	6980	55.44	20240118	11380	-4.66	20240718	6810	59.32	20231031	0.92	N	010140	1000	8800 억	269470743	N	N	256	N	N
54	20240723	120246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10880	280	2	2.64	56746357640	5245593	63.17	10650	10940	10600	13780	7420	10600	10818.66	30.62	201616	10973	10786	10583	10396	10193	10880	10490	8800	3180	1000	8050	10	1	880000000	95744	-64.76	2.17	12	0.60	-168.00	5010.00	11380	20240718	-4.39	6810	20231031	59.77	11380	-4.39	20240718	6980	55.87	20240118	11380	-4.39	20240718	6810	59.77	20231031	0.92	N	010140	1000	8800 억	269470743	N	N	256	N	N
55	20240723	110245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10890	290	2	2.74	46961182480	4348164	52.36	10650	10930	10600	13780	7420	10600	10801.06	30.62	231825	10973	10786	10583	10396	10193	10880	10490	8800	3180	1000	8050	10	1	880000000	95832	-64.82	2.17	12	0.49	-168.00	5010.00	11380	20240718	-4.31	6810	20231031	59.91	11380	-4.31	20240718	6980	56.02	20240118	11380	-4.31	20240718	6810	59.91	20231031	0.92	N	010140	1000	8800 억	269470743	N	N	256	N	N
56	20240723	100245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10730	130	2	1.23	30735402220	2853344	34.36	10650	10910	10600	13780	7420	10600	10772.80	30.62	172155	10973	10786	10583	10396	10193	10880	10490	8800	3180	1000	8050	10	1	880000000	94424	-63.87	2.14	12	0.32	-168.00	5010.00	11380	20240718	-5.71	6810	20231031	57.56	11380	-5.71	20240718	6980	53.72	20240118	11380	-5.71	20240718	6810	57.56	20231031	0.92	N	010140	1000	8800 억	269470743	N	N	256	N	N
57	20240723	090245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10670	70	2	0.66	3541663860	332748	4.01	10650	10690	10600	13780	7420	10600	10646.18	30.62	-173	10973	10786	10583	10396	10193	10880	10490	8800	3180	1000	8050	10	1	880000000	93896	-63.51	2.13	12	0.04	-168.00	5010.00	11380	20240718	-6.24	6810	20231031	56.68	11380	-6.24	20240718	6980	52.87	20240118	11380	-6.24	20240718	6810	56.68	20231031	0.92	N	010140	1000	8800 억	269470743	N	N	256	N	N
58	20240722	160242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10600	50	2	0.47	87507604920	8264064	87.32	10520	10770	10380	13710	7390	10550	10588.92	30.76	-1102999	11356	10952	10736	10332	10116	10845	10225	8800	3160	1000	8010	10	1	880000000	93280	-63.10	2.12	12	0.94	-168.00	5010.00	11380	20240718	-6.85	6810	20231031	55.65	11380	-6.85	20240718	6980	51.86	20240118	11380	-6.85	20240718	6810	55.65	20231031	0.96	N	010140	1000	8800 억	270648719	N	N	256	N	N
59	20240722	150245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10590	40	2	0.38	79864277300	7544576	79.71	10520	10770	10380	13710	7390	10550	10585.66	30.76	-976374	11356	10952	10736	10332	10116	10845	10225	8800	3160	1000	8010	10	1	880000000	93192	-63.04	2.11	12	0.86	-168.00	5010.00	11380	20240718	-6.94	6810	20231031	55.51	11380	-6.94	20240718	6980	51.72	20240118	11380	-6.94	20240718	6810	55.51	20231031	0.96	N	010140	1000	8800 억	270648719	N	N	600	N	N
60	20240722	140245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10510	-40	5	-0.38	72735856880	6869754	72.58	10520	10770	10380	13710	7390	10550	10587.84	30.76	-920648	11356	10952	10736	10332	10116	10845	10225	8800	3160	1000	8010	10	1	880000000	92488	-62.56	2.10	12	0.78	-168.00	5010.00	11380	20240718	-7.64	6810	20231031	54.33	11380	-7.64	20240718	6980	50.57	20240118	11380	-7.64	20240718	6810	54.33	20231031	0.96	N	010140	1000	8800 억	270648719	N	N	600	N	N
61	20240722	130244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10580	30	2	0.28	65925107210	6224384	65.77	10520	10770	10380	13710	7390	10550	10591.43	30.76	-722783	11356	10952	10736	10332	10116	10845	10225	8800	3160	1000	8010	10	1	880000000	93104	-62.98	2.11	12	0.71	-168.00	5010.00	11380	20240718	-7.03	6810	20231031	55.36	11380	-7.03	20240718	6980	51.58	20240118	11380	-7.03	20240718	6810	55.36	20231031	0.96	N	010140	1000	8800 억	270648719	N	N	600	N	N
62	20240722	120244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10530	-20	5	-0.19	60259701360	5687891	60.10	10520	10770	10380	13710	7390	10550	10594.39	30.76	-632449	11356	10952	10736	10332	10116	10845	10225	8800	3160	1000	8010	10	1	880000000	92664	-62.68	2.10	12	0.65	-168.00	5010.00	11380	20240718	-7.47	6810	20231031	54.63	11380	-7.47	20240718	6980	50.86	20240118	11380	-7.47	20240718	6810	54.63	20231031	0.96	N	010140	1000	8800 억	270648719	N	N	600	N	N
63	20240722	110245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10440	-110	5	-1.04	50963089930	4800487	50.72	10520	10770	10410	13710	7390	10550	10616.24	30.76	-672006	11356	10952	10736	10332	10116	10845	10225	8800	3160	1000	8010	10	1	880000000	91872	-62.14	2.08	12	0.55	-168.00	5010.00	11380	20240718	-8.26	6810	20231031	53.30	11380	-8.26	20240718	6980	49.57	20240118	11380	-8.26	20240718	6810	53.30	20231031	0.96	N	010140	1000	8800 억	270648719	N	N	600	N	N
64	20240722	100244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10550	0	3	0.00	38838203660	3642496	38.49	10520	10770	10480	13710	7390	10550	10662.54	30.76	-630103	11356	10952	10736	10332	10116	10845	10225	8800	3160	1000	8010	10	1	880000000	92840	-62.80	2.11	12	0.41	-168.00	5010.00	11380	20240718	-7.29	6810	20231031	54.92	11380	-7.29	20240718	6980	51.15	20240118	11380	-7.29	20240718	6810	54.92	20231031	0.96	N	010140	1000	8800 억	270648719	N	N	600	N	N
65	20240722	090244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10590	40	2	0.38	4224591510	400853	4.24	10520	10610	10480	13710	7390	10550	10538.99	30.76	125935	11356	10952	10736	10332	10116	10845	10225	8800	3160	1000	8010	10	1	880000000	93192	-63.04	2.11	12	0.05	-168.00	5010.00	11380	20240718	-6.94	6810	20231031	55.51	11380	-6.94	20240718	6980	51.72	20240118	11380	-6.94	20240718	6810	55.51	20231031	0.96	N	010140	1000	8800 억	270648719	N	N	600	N	N
66	20240719	160241	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10550	-520	5	-4.70	100597823440	9394555	40.27	11000	11140	10520	14390	7750	11070	10708.38	30.80	-1091805	11636	11352	11096	10812	10556	11495	10955	8800	3320	1000	8410	10	1	880000000	92840	-62.80	2.11	12	1.07	-168.00	5010.00	11380	20240718	-7.29	6810	20231031	54.92	11380	-7.29	20240718	6980	51.15	20240118	11380	-7.29	20240718	6810	54.92	20231031	1.00	N	010140	1000	8800 억	271013851	N	N	600	N	N
67	20240719	150241	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10560	-510	5	-4.61	91749400280	8555461	36.68	11000	11140	10520	14390	7750	11070	10723.92	30.80	-1268726	11636	11352	11096	10812	10556	11495	10955	8800	3320	1000	8410	10	1	880000000	92928	-62.86	2.11	12	0.97	-168.00	5010.00	11380	20240718	-7.21	6810	20231031	55.07	11380	-7.21	20240718	6980	51.29	20240118	11380	-7.21	20240718	6810	55.07	20231031	1.00	N	010140	1000	8800 억	271013851	N	N	5446	N	N
68	20240719	140243	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10540	-530	5	-4.79	79655893620	7411579	31.77	11000	11140	10520	14390	7750	11070	10747.33	30.80	-1194452	11636	11352	11096	10812	10556	11495	10955	8800	3320	1000	8410	10	1	880000000	92752	-62.74	2.10	12	0.84	-168.00	5010.00	11380	20240718	-7.38	6810	20231031	54.77	11380	-7.38	20240718	6980	51.00	20240118	11380	-7.38	20240718	6810	54.77	20231031	1.00	N	010140	1000	8800 억	271013851	N	N	5446	N	N
69	20240719	130238	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10620	-450	5	-4.07	68552039090	6363056	27.28	11000	11140	10580	14390	7750	11070	10773.27	30.80	-776256	11636	11352	11096	10812	10556	11495	10955	8800	3320	1000	8410	10	1	880000000	93456	-63.21	2.12	12	0.72	-168.00	5010.00	11380	20240718	-6.68	6810	20231031	55.95	11380	-6.68	20240718	6980	52.15	20240118	11380	-6.68	20240718	6810	55.95	20231031	1.00	N	010140	1000	8800 억	271013851	N	N	5446	N	N
70	20240719	120239	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10690	-380	5	-3.43	59647910940	5524879	23.69	11000	11140	10600	14390	7750	11070	10796.05	30.80	-396290	11636	11352	11096	10812	10556	11495	10955	8800	3320	1000	8410	10	1	880000000	94072	-63.63	2.13	12	0.63	-168.00	5010.00	11380	20240718	-6.06	6810	20231031	56.98	11380	-6.06	20240718	6980	53.15	20240118	11380	-6.06	20240718	6810	56.98	20231031	1.00	N	010140	1000	8800 억	271013851	N	N	5446	N	N
71	20240719	110240	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10610	-460	5	-4.16	51081109070	4720800	20.24	11000	11140	10610	14390	7750	11070	10820.24	30.80	-212686	11636	11352	11096	10812	10556	11495	10955	8800	3320	1000	8410	10	1	880000000	93368	-63.15	2.12	12	0.54	-168.00	5010.00	11380	20240718	-6.77	6810	20231031	55.80	11380	-6.77	20240718	6980	52.01	20240118	11380	-6.77	20240718	6810	55.80	20231031	1.00	N	010140	1000	8800 억	271013851	N	N	5446	N	N
72	20240719	100225	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10860	-210	5	-1.90	32926404380	3023252	12.96	11000	11140	10750	14390	7750	11070	10890.84	30.80	-97541	11636	11352	11096	10812	10556	11495	10955	8800	3320	1000	8410	10	1	880000000	95568	-64.64	2.17	12	0.34	-168.00	5010.00	11380	20240718	-4.57	6810	20231031	59.47	11380	-4.57	20240718	6980	55.59	20240118	11380	-4.57	20240718	6810	59.47	20231031	1.00	N	010140	1000	8800 억	271013851	N	N	5446	N	N
73	20240719	090252	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	11030	-40	5	-0.36	4216601120	382168	1.64	11000	11140	10950	14390	7750	11070	11033.01	30.80	62011	11636	11352	11096	10812	10556	11495	10955	8800	3320	1000	8410	10	1	880000000	97064	-65.65	2.20	12	0.04	-168.00	5010.00	11380	20240718	-3.08	6810	20231031	61.97	11380	-3.08	20240718	6980	58.02	20240118	11380	-3.08	20240718	6810	61.97	20231031	1.00	N	010140	1000	8800 억	271013851	N	N	5446	N	N
74	20240718	160238	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	11070	140	2	1.28	259352628770	23248944	78.23	10930	11380	10840	14200	7660	10930	11155.75	30.18	1641577	11410	11170	10760	10520	10110	11290	10640	8800	3270	1000	8300	10	1	880000000	97416	-65.89	2.21	12	2.64	-168.00	5010.00	11380	20240718	-2.72	6810	20231031	62.56	11380	-2.72	20240718	6980	58.60	20240118	11380	-2.72	20240718	6810	62.56	20231031	1.02	N	010140	1000	8800 억	265581978	N	N	5446	N	N
75	20240718	150240	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	10980	50	2	0.46	245062340140	21952639	73.87	10930	11380	10840	14200	7660	10930	11163.30	30.18	1392758	11410	11170	10760	10520	10110	11290	10640	8800	3270	1000	8300	10	1	880000000	96624	-65.36	2.19	12	2.49	-168.00	5010.00	11380	20240718	-3.51	6810	20231031	61.23	11380	-3.51	20240718	6980	57.31	20240118	11380	-3.51	20240718	6810	61.23	20231031	1.02	N	010140	1000	8800 억	265581978	N	N	944689	N	N
76	20240718	140238	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	11130	200	2	1.83	221982311040	19868061	66.85	10930	11380	10840	14200	7660	10930	11172.90	30.18	1419458	11410	11170	10760	10520	10110	11290	10640	8800	3270	1000	8300	10	1	880000000	97944	-66.25	2.22	12	2.26	-168.00	5010.00	11380	20240718	-2.20	6810	20231031	63.44	11380	-2.20	20240718	6980	59.46	20240118	11380	-2.20	20240718	6810	63.44	20231031	1.02	N	010140	1000	8800 억	265581978	N	N	944689	N	N
77	20240718	130238	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	11150	220	2	2.01	208423411380	18647997	62.75	10930	11380	10840	14200	7660	10930	11176.81	30.18	1359823	11410	11170	10760	10520	10110	11290	10640	8800	3270	1000	8300	10	1	880000000	98120	-66.37	2.23	12	2.12	-168.00	5010.00	11380	20240718	-2.02	6810	20231031	63.73	11380	-2.02	20240718	6980	59.74	20240118	11380	-2.02	20240718	6810	63.73	20231031	1.02	N	010140	1000	8800 억	265581978	N	N	944689	N	N
78	20240718	120238	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	11150	220	2	2.01	196210801660	17553996	59.07	10930	11380	10840	14200	7660	10930	11177.65	30.18	1202609	11410	11170	10760	10520	10110	11290	10640	8800	3270	1000	8300	10	1	880000000	98120	-66.37	2.23	12	1.99	-168.00	5010.00	11380	20240718	-2.02	6810	20231031	63.73	11380	-2.02	20240718	6980	59.74	20240118	11380	-2.02	20240718	6810	63.73	20231031	1.02	N	010140	1000	8800 억	265581978	N	N	944689	N	N
79	20240718	110239	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	11080	150	2	1.37	181347508740	16218095	54.57	10930	11380	10840	14200	7660	10930	11181.91	30.18	1121015	11410	11170	10760	10520	10110	11290	10640	8800	3270	1000	8300	10	1	880000000	97504	-65.95	2.21	12	1.84	-168.00	5010.00	11380	20240718	-2.64	6810	20231031	62.70	11380	-2.64	20240718	6980	58.74	20240118	11380	-2.64	20240718	6810	62.70	20231031	1.02	N	010140	1000	8800 억	265581978	N	N	944689	N	N
80	20240718	100240	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	11150	220	2	2.01	148486512220	13280115	44.68	10930	11380	10840	14200	7660	10930	11181.24	30.18	573074	11410	11170	10760	10520	10110	11290	10640	8800	3270	1000	8300	10	1	880000000	98120	-66.37	2.23	12	1.51	-168.00	5010.00	11380	20240718	-2.02	6810	20231031	63.73	11380	-2.02	20240718	6980	59.74	20240118	11380	-2.02	20240718	6810	63.73	20231031	1.02	N	010140	1000	8800 억	265581978	N	N	944689	N	N
81	20240718	090241	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	11170	240	2	2.20	16024485720	1458788	4.91	10930	11170	10840	14200	7660	10930	10985.05	30.18	249176	11410	11170	10760	10520	10110	11290	10640	8800	3270	1000	8300	10	1	880000000	98296	-66.49	2.23	12	0.17	-168.00	5010.00	11170	20240718	0.00	6810	20231031	64.02	11170	0.00	20240718	6980	60.03	20240118	11170	0.00	20240718	6810	64.02	20231031	1.02	N	010140	1000	8800 억	265581978	N	N	944689	N	N
82	20240717	160247	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	10930	650	2	6.32	319469869710	29544515	251.72	10350	11000	10350	13360	7200	10280	10813.08	29.48	6555345	10546	10412	10156	10022	9766	10480	10090	8800	3080	1000	7810	10	1	880000000	96184	-65.06	2.18	12	3.36	-168.00	5010.00	11000	20240717	-0.64	6810	20231031	60.50	11000	-0.64	20240717	6980	56.59	20240118	11000	-0.64	20240717	6810	60.50	20231031	1.02	N	010140	1000	8800 억	259432950	N	N	944689	N	N
83	20240717	150249	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	10880	600	2	5.84	299494461280	27713061	236.12	10350	11000	10350	13360	7200	10280	10807.02	29.48	6117837	10546	10412	10156	10022	9766	10480	10090	8800	3080	1000	7810	10	1	880000000	95744	-64.76	2.17	12	3.15	-168.00	5010.00	11000	20240717	-1.09	6810	20231031	59.77	11000	-1.09	20240717	6980	55.87	20240118	11000	-1.09	20240717	6810	59.77	20231031	1.02	N	010140	1000	8800 억	259432950	N	N	114315	N	N
84	20240717	140248	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	10840	560	2	5.45	274731434000	25422577	216.60	10350	11000	10350	13360	7200	10280	10806.64	29.48	5464728	10546	10412	10156	10022	9766	10480	10090	8800	3080	1000	7810	10	1	880000000	95392	-64.52	2.16	12	2.89	-168.00	5010.00	11000	20240717	-1.45	6810	20231031	59.18	11000	-1.45	20240717	6980	55.30	20240118	11000	-1.45	20240717	6810	59.18	20231031	1.02	N	010140	1000	8800 억	259432950	N	N	114315	N	N
85	20240717	130249	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	10880	600	2	5.84	261527587430	24204364	206.22	10350	11000	10350	13360	7200	10280	10805.02	29.48	5050982	10546	10412	10156	10022	9766	10480	10090	8800	3080	1000	7810	10	1	880000000	95744	-64.76	2.17	12	2.75	-168.00	5010.00	11000	20240717	-1.09	6810	20231031	59.77	11000	-1.09	20240717	6980	55.87	20240118	11000	-1.09	20240717	6810	59.77	20231031	1.02	N	010140	1000	8800 억	259432950	N	N	114315	N	N
86	20240717	120248	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	10910	630	2	6.13	239740411540	22200633	189.15	10350	11000	10350	13360	7200	10280	10798.86	29.48	4655679	10546	10412	10156	10022	9766	10480	10090	8800	3080	1000	7810	10	1	880000000	96008	-64.94	2.18	12	2.52	-168.00	5010.00	11000	20240717	-0.82	6810	20231031	60.21	11000	-0.82	20240717	6980	56.30	20240118	11000	-0.82	20240717	6810	60.21	20231031	1.02	N	010140	1000	8800 억	259432950	N	N	114315	N	N
87	20240717	110248	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	10840	560	2	5.45	206703664100	19164766	163.29	10350	11000	10350	13360	7200	10280	10785.67	29.48	3552051	10546	10412	10156	10022	9766	10480	10090	8800	3080	1000	7810	10	1	880000000	95392	-64.52	2.16	12	2.18	-168.00	5010.00	11000	20240717	-1.45	6810	20231031	59.18	11000	-1.45	20240717	6980	55.30	20240118	11000	-1.45	20240717	6810	59.18	20231031	1.02	N	010140	1000	8800 억	259432950	N	N	114315	N	N
88	20240717	100247	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	10660	380	2	3.70	170228514980	15774514	134.40	10350	11000	10350	13360	7200	10280	10791.43	29.48	2965343	10546	10412	10156	10022	9766	10480	10090	8800	3080	1000	7810	10	1	880000000	93808	-63.45	2.13	12	1.79	-168.00	5010.00	11000	20240717	-3.09	6810	20231031	56.53	11000	-3.09	20240717	6980	52.72	20240118	11000	-3.09	20240717	6810	56.53	20231031	1.02	N	010140	1000	8800 억	259432950	N	N	114315	N	N
89	20240717	090227	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N	Y	10550	270	2	2.63	10476762310	1002688	8.54	10350	10580	10350	13360	7200	10280	10449.04	29.48	492538	10546	10412	10156	10022	9766	10480	10090	8800	3080	1000	7810	10	1	880000000	92840	-62.80	2.11	12	0.11	-168.00	5010.00	10580	20240717	-0.28	6810	20231031	54.92	10580	-0.28	20240717	6980	51.15	20240118	10580	-0.28	20240717	6810	54.92	20231031	1.02	N	010140	1000	8800 억	259432950	N	N	114315	N	N
90	20240716	160248	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10280	340	2	3.42	118327564000	11675914	175.97	9990	10290	9900	12920	6960	9940	10133.84	29.11	2286787	10173	10056	9983	9866	9793	10020	9830	8800	2980	1000	7550	10	1	880000000	90464	-61.19	2.05	12	1.33	-168.00	5010.00	10300	20240513	-0.19	6810	20231031	50.95	10300	-0.19	20240513	6980	47.28	20240118	10300	-0.19	20240513	6810	50.95	20231031	1.05	N	010140	1000	8800 억	256178600	N	N	114315	N	N
91	20240716	150251	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10270	330	2	3.32	107634554040	10635402	160.28	9990	10290	9900	12920	6960	9940	10120.42	29.11	1896290	10173	10056	9983	9866	9793	10020	9830	8800	2980	1000	7550	10	1	880000000	90376	-61.13	2.05	12	1.21	-168.00	5010.00	10300	20240513	-0.29	6810	20231031	50.81	10300	-0.29	20240513	6980	47.13	20240118	10300	-0.29	20240513	6810	50.81	20231031	1.05	N	010140	1000	8800 억	256178600	N	N	44780	N	N
92	20240716	140250	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10250	310	2	3.12	90093711480	8924026	134.49	9990	10290	9900	12920	6960	9940	10095.65	29.11	1901879	10173	10056	9983	9866	9793	10020	9830	8800	2980	1000	7550	10	1	880000000	90200	-61.01	2.05	12	1.01	-168.00	5010.00	10300	20240513	-0.49	6810	20231031	50.51	10300	-0.49	20240513	6980	46.85	20240118	10300	-0.49	20240513	6810	50.51	20231031	1.05	N	010140	1000	8800 억	256178600	N	N	44780	N	N
93	20240716	130250	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10090	150	2	1.51	57642057490	5741090	86.52	9990	10130	9900	12920	6960	9940	10040.28	29.11	759045	10173	10056	9983	9866	9793	10020	9830	8800	2980	1000	7550	10	1	880000000	88792	-60.06	2.01	12	0.65	-168.00	5010.00	10300	20240513	-2.04	6810	20231031	48.16	10300	-2.04	20240513	6980	44.56	20240118	10300	-2.04	20240513	6810	48.16	20231031	1.05	N	010140	1000	8800 억	256178600	N	N	44780	N	N
94	20240716	120250	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10100	160	2	1.61	49576010730	4942821	74.49	9990	10130	9900	12920	6960	9940	10029.92	29.11	615332	10173	10056	9983	9866	9793	10020	9830	8800	2980	1000	7550	10	1	880000000	88880	-60.12	2.02	12	0.56	-168.00	5010.00	10300	20240513	-1.94	6810	20231031	48.31	10300	-1.94	20240513	6980	44.70	20240118	10300	-1.94	20240513	6810	48.31	20231031	1.05	N	010140	1000	8800 억	256178600	N	N	44780	N	N
95	20240716	110250	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10060	120	2	1.21	34109300120	3410258	51.40	9990	10080	9900	12920	6960	9940	10001.99	29.11	36093	10173	10056	9983	9866	9793	10020	9830	8800	2980	1000	7550	10	1	880000000	88528	-59.88	2.01	12	0.39	-168.00	5010.00	10300	20240513	-2.33	6810	20231031	47.72	10300	-2.33	20240513	6980	44.13	20240118	10300	-2.33	20240513	6810	47.72	20231031	1.05	N	010140	1000	8800 억	256178600	N	N	44780	N	N
96	20240716	100249	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9970	30	2	0.30	18498681110	1853717	27.94	9990	10040	9900	12920	6960	9940	9979.26	29.11	-301134	10173	10056	9983	9866	9793	10020	9830	8800	2980	1000	7550	10	1	880000000	87736	-59.35	1.99	12	0.21	-168.00	5010.00	10300	20240513	-3.20	6810	20231031	46.40	10300	-3.20	20240513	6980	42.84	20240118	10300	-3.20	20240513	6810	46.40	20231031	1.05	N	010140	1000	8800 억	256178600	N	N	44780	N	N
97	20240716	090248	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10000	60	2	0.60	1270472970	127166	1.92	9990	10010	9970	12920	6960	9940	9991.11	29.11	-21733	10173	10056	9983	9866	9793	10020	9830	8800	2980	1000	7550	10	1	880000000	88000	-59.52	2.00	12	0.01	-168.00	5010.00	10300	20240513	-2.91	6810	20231031	46.84	10300	-2.91	20240513	6980	43.27	20240118	10300	-2.91	20240513	6810	46.84	20231031	1.05	N	010140	1000	8800 억	256178600	N	N	44780	N	N
98	20240715	160246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9940	40	2	0.40	66056076550	6600359	174.81	9980	10100	9910	12870	6930	9900	10008.01	28.99	818210	10026	9962	9836	9772	9646	9995	9805	8800	2970	1000	7520	10	1	880000000	87472	-59.17	1.98	12	0.75	-168.00	5010.00	10300	20240513	-3.50	6810	20231031	45.96	10300	-3.50	20240513	6980	42.41	20240118	10300	-3.50	20240513	6810	45.96	20231031	1.06	N	010140	1000	8800 억	255087609	N	N	44779	N	N
99	20240715	150247	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9930	30	2	0.30	60521861470	6043200	160.05	9980	10100	9910	12870	6930	9900	10014.87	28.99	744812	10026	9962	9836	9772	9646	9995	9805	8800	2970	1000	7520	10	1	880000000	87384	-59.11	1.98	12	0.69	-168.00	5010.00	10300	20240513	-3.59	6810	20231031	45.81	10300	-3.59	20240513	6980	42.26	20240118	10300	-3.59	20240513	6810	45.81	20231031	1.06	N	010140	1000	8800 억	255087609	N	N	12339	N	N
100	20240715	140246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10030	130	2	1.31	52511466080	5239734	138.77	9980	10100	9920	12870	6930	9900	10021.79	28.99	867325	10026	9962	9836	9772	9646	9995	9805	8800	2970	1000	7520	10	1	880000000	88264	-59.70	2.00	12	0.60	-168.00	5010.00	10300	20240513	-2.62	6810	20231031	47.28	10300	-2.62	20240513	6980	43.70	20240118	10300	-2.62	20240513	6810	47.28	20231031	1.06	N	010140	1000	8800 억	255087609	N	N	12339	N	N
101	20240715	130247	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10040	140	2	1.41	45785465360	4570448	121.05	9980	10100	9920	12870	6930	9900	10017.73	28.99	824055	10026	9962	9836	9772	9646	9995	9805	8800	2970	1000	7520	10	1	880000000	88352	-59.76	2.00	12	0.52	-168.00	5010.00	10300	20240513	-2.52	6810	20231031	47.43	10300	-2.52	20240513	6980	43.84	20240118	10300	-2.52	20240513	6810	47.43	20231031	1.06	N	010140	1000	8800 억	255087609	N	N	12339	N	N
102	20240715	120247	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10010	110	2	1.11	35859334740	3582103	94.87	9980	10100	9920	12870	6930	9900	10010.70	28.99	565252	10026	9962	9836	9772	9646	9995	9805	8800	2970	1000	7520	10	1	880000000	88088	-59.58	2.00	12	0.41	-168.00	5010.00	10300	20240513	-2.82	6810	20231031	46.99	10300	-2.82	20240513	6980	43.41	20240118	10300	-2.82	20240513	6810	46.99	20231031	1.06	N	010140	1000	8800 억	255087609	N	N	12339	N	N
103	20240715	110247	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10010	110	2	1.11	30795186120	3075962	81.47	9980	10100	9920	12870	6930	9900	10011.57	28.99	526266	10026	9962	9836	9772	9646	9995	9805	8800	2970	1000	7520	10	1	880000000	88088	-59.58	2.00	12	0.35	-168.00	5010.00	10300	20240513	-2.82	6810	20231031	46.99	10300	-2.82	20240513	6980	43.41	20240118	10300	-2.82	20240513	6810	46.99	20231031	1.06	N	010140	1000	8800 억	255087609	N	N	12339	N	N
104	20240715	100248	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	10000	100	2	1.01	22565354690	2253355	59.68	9980	10100	9920	12870	6930	9900	10014.13	28.99	367505	10026	9962	9836	9772	9646	9995	9805	8800	2970	1000	7520	10	1	880000000	88000	-59.52	2.00	12	0.26	-168.00	5010.00	10300	20240513	-2.91	6810	20231031	46.84	10300	-2.91	20240513	6980	43.27	20240118	10300	-2.91	20240513	6810	46.84	20231031	1.06	N	010140	1000	8800 억	255087609	N	N	12339	N	N
105	20240715	090247	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9950	50	2	0.51	2332883590	234230	6.20	9980	10000	9920	12870	6930	9900	9959.86	28.99	25720	10026	9962	9836	9772	9646	9995	9805	8800	2970	1000	7520	10	1	880000000	87560	-59.23	1.99	12	0.03	-168.00	5010.00	10300	20240513	-3.40	6810	20231031	46.11	10300	-3.40	20240513	6980	42.55	20240118	10300	-3.40	20240513	6810	46.11	20231031	1.06	N	010140	1000	8800 억	255087609	N	N	12339	N	N
106	20240712	160245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9900	70	2	0.71	36794867770	3746085	102.42	9810	9900	9710	12770	6890	9830	9821.70	28.94	418892	9990	9910	9840	9760	9690	9875	9725	8800	2940	1000	7470	10	1	880000000	87120	-58.93	1.98	12	0.43	-168.00	5010.00	10300	20240513	-3.88	6810	20231031	45.37	10300	-3.88	20240513	6980	41.83	20240118	10300	-3.88	20240513	6810	45.37	20231031	1.07	N	010140	1000	8800 억	254691930	N	N	12339	N	N
107	20240712	150246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9880	50	2	0.51	31562649990	3217099	87.96	9810	9890	9710	12770	6890	9830	9810.86	28.94	337396	9990	9910	9840	9760	9690	9875	9725	8800	2940	1000	7470	10	1	880000000	86944	-58.81	1.97	12	0.37	-168.00	5010.00	10300	20240513	-4.08	6810	20231031	45.08	10300	-4.08	20240513	6980	41.55	20240118	10300	-4.08	20240513	6810	45.08	20231031	1.07	N	010140	1000	8800 억	254691930	N	N	4175	N	N
108	20240712	140248	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9850	20	2	0.20	25906905380	2643427	72.27	9810	9870	9710	12770	6890	9830	9800.42	28.94	265508	9990	9910	9840	9760	9690	9875	9725	8800	2940	1000	7470	10	1	880000000	86680	-58.63	1.97	12	0.30	-168.00	5010.00	10300	20240513	-4.37	6810	20231031	44.64	10300	-4.37	20240513	6980	41.12	20240118	10300	-4.37	20240513	6810	44.64	20231031	1.07	N	010140	1000	8800 억	254691930	N	N	4175	N	N
109	20240712	130246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9840	10	2	0.10	23164412160	2364407	64.64	9810	9870	9710	12770	6890	9830	9797.04	28.94	244264	9990	9910	9840	9760	9690	9875	9725	8800	2940	1000	7470	10	1	880000000	86592	-58.57	1.96	12	0.27	-168.00	5010.00	10300	20240513	-4.47	6810	20231031	44.49	10300	-4.47	20240513	6980	40.97	20240118	10300	-4.47	20240513	6810	44.49	20231031	1.07	N	010140	1000	8800 억	254691930	N	N	4175	N	N
110	20240712	120246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9830	0	3	0.00	18839011140	1925117	52.63	9810	9870	9710	12770	6890	9830	9785.75	28.94	92462	9990	9910	9840	9760	9690	9875	9725	8800	2940	1000	7470	10	1	880000000	86504	-58.51	1.96	12	0.22	-168.00	5010.00	10300	20240513	-4.56	6810	20231031	44.35	10300	-4.56	20240513	6980	40.83	20240118	10300	-4.56	20240513	6810	44.35	20231031	1.07	N	010140	1000	8800 억	254691930	N	N	4175	N	N
111	20240712	110245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9790	-40	5	-0.41	15710286480	1605714	43.90	9810	9870	9710	12770	6890	9830	9783.79	28.94	10875	9990	9910	9840	9760	9690	9875	9725	8800	2940	1000	7470	10	1	880000000	86152	-58.27	1.95	12	0.18	-168.00	5010.00	10300	20240513	-4.95	6810	20231031	43.76	10300	-4.95	20240513	6980	40.26	20240118	10300	-4.95	20240513	6810	43.76	20231031	1.07	N	010140	1000	8800 억	254691930	N	N	4175	N	N
112	20240712	100247	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9740	-90	5	-0.92	11709252040	1194996	32.67	9810	9870	9720	12770	6890	9830	9798.39	28.94	40906	9990	9910	9840	9760	9690	9875	9725	8800	2940	1000	7470	10	1	880000000	85712	-57.98	1.94	12	0.14	-168.00	5010.00	10300	20240513	-5.44	6810	20231031	43.02	10300	-5.44	20240513	6980	39.54	20240118	10300	-5.44	20240513	6810	43.02	20231031	1.07	N	010140	1000	8800 억	254691930	N	N	4175	N	N
113	20240712	090245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9830	0	3	0.00	1182661700	120348	3.29	9810	9870	9810	12770	6890	9830	9826.84	28.94	25225	9990	9910	9840	9760	9690	9875	9725	8800	2940	1000	7470	10	1	880000000	86504	-58.51	1.96	12	0.01	-168.00	5010.00	10300	20240513	-4.56	6810	20231031	44.35	10300	-4.56	20240513	6980	40.83	20240118	10300	-4.56	20240513	6810	44.35	20231031	1.07	N	010140	1000	8800 억	254691930	N	N	4175	N	N
114	20240711	160244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9830	-10	5	-0.10	35740518130	3635317	55.38	9910	9920	9770	12790	6890	9840	9831.47	28.94	-47936	10086	9962	9806	9682	9526	10025	9745	8800	2950	1000	7470	10	1	880000000	86504	-58.51	1.96	12	0.41	-168.00	5010.00	10300	20240513	-4.56	6810	20231031	44.35	10300	-4.56	20240513	6980	40.83	20240118	10300	-4.56	20240513	6810	44.35	20231031	1.05	N	010140	1000	8800 억	254647660	N	N	4175	N	N
115	20240711	150247	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9820	-20	5	-0.20	29642303770	3015254	45.93	9910	9920	9770	12790	6890	9840	9830.78	28.94	-176821	10086	9962	9806	9682	9526	10025	9745	8800	2950	1000	7470	10	1	880000000	86416	-58.45	1.96	12	0.34	-168.00	5010.00	10300	20240513	-4.66	6810	20231031	44.20	10300	-4.66	20240513	6980	40.69	20240118	10300	-4.66	20240513	6810	44.20	20231031	1.05	N	010140	1000	8800 억	254647660	N	N	59737	N	N
116	20240711	140245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9810	-30	5	-0.30	26959613840	2741996	41.77	9910	9920	9770	12790	6890	9840	9832.11	28.94	-192896	10086	9962	9806	9682	9526	10025	9745	8800	2950	1000	7470	10	1	880000000	86328	-58.39	1.96	12	0.31	-168.00	5010.00	10300	20240513	-4.76	6810	20231031	44.05	10300	-4.76	20240513	6980	40.54	20240118	10300	-4.76	20240513	6810	44.05	20231031	1.05	N	010140	1000	8800 억	254647660	N	N	59737	N	N
117	20240711	130246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9830	-10	5	-0.10	22979556840	2336451	35.59	9910	9920	9770	12790	6890	9840	9835.24	28.94	-145229	10086	9962	9806	9682	9526	10025	9745	8800	2950	1000	7470	10	1	880000000	86504	-58.51	1.96	12	0.27	-168.00	5010.00	10300	20240513	-4.56	6810	20231031	44.35	10300	-4.56	20240513	6980	40.83	20240118	10300	-4.56	20240513	6810	44.35	20231031	1.05	N	010140	1000	8800 억	254647660	N	N	59737	N	N
118	20240711	120246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9810	-30	5	-0.30	20365591000	2070987	31.55	9910	9920	9770	12790	6890	9840	9833.76	28.94	-210699	10086	9962	9806	9682	9526	10025	9745	8800	2950	1000	7470	10	1	880000000	86328	-58.39	1.96	12	0.24	-168.00	5010.00	10300	20240513	-4.76	6810	20231031	44.05	10300	-4.76	20240513	6980	40.54	20240118	10300	-4.76	20240513	6810	44.05	20231031	1.05	N	010140	1000	8800 억	254647660	N	N	59737	N	N
119	20240711	110245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9840	0	3	0.00	17159491720	1744512	26.58	9910	9920	9770	12790	6890	9840	9836.27	28.94	-173601	10086	9962	9806	9682	9526	10025	9745	8800	2950	1000	7470	10	1	880000000	86592	-58.57	1.96	12	0.20	-168.00	5010.00	10300	20240513	-4.47	6810	20231031	44.49	10300	-4.47	20240513	6980	40.97	20240118	10300	-4.47	20240513	6810	44.49	20231031	1.05	N	010140	1000	8800 억	254647660	N	N	59737	N	N
120	20240711	100244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9820	-20	5	-0.20	11479230670	1167556	17.79	9910	9920	9770	12790	6890	9840	9831.85	28.94	-252036	10086	9962	9806	9682	9526	10025	9745	8800	2950	1000	7470	10	1	880000000	86416	-58.45	1.96	12	0.13	-168.00	5010.00	10300	20240513	-4.66	6810	20231031	44.20	10300	-4.66	20240513	6980	40.69	20240118	10300	-4.66	20240513	6810	44.20	20231031	1.05	N	010140	1000	8800 억	254647660	N	N	59737	N	N
121	20240711	090244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9830	-10	5	-0.10	1494198450	151531	2.31	9910	9920	9810	12790	6890	9840	9860.68	28.94	-87267	10086	9962	9806	9682	9526	10025	9745	8800	2950	1000	7470	10	1	880000000	86504	-58.51	1.96	12	0.02	-168.00	5010.00	10300	20240513	-4.56	6810	20231031	44.35	10300	-4.56	20240513	6980	40.83	20240118	10300	-4.56	20240513	6810	44.35	20231031	1.05	N	010140	1000	8800 억	254647660	N	N	59737	N	N
122	20240710	160245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9840	140	2	1.44	64376166590	6531560	198.54	9670	9930	9650	12610	6790	9700	9856.20	28.83	954772	9913	9806	9733	9626	9553	9770	9590	8800	2910	1000	7370	10	1	880000000	86592	-58.57	1.96	12	0.74	-168.00	5010.00	10300	20240513	-4.47	6720	20230704	46.43	10300	-4.47	20240513	6980	40.97	20240118	10300	-4.47	20240513	6810	44.49	20231031	1.08	N	010140	1000	8800 억	253739050	N	N	59737	N	N
123	20240710	150245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9820	120	2	1.24	60575591300	6144887	186.79	9670	9930	9650	12610	6790	9700	9857.89	28.83	963093	9913	9806	9733	9626	9553	9770	9590	8800	2910	1000	7370	10	1	880000000	86416	-58.45	1.96	12	0.70	-168.00	5010.00	10300	20240513	-4.66	6720	20230704	46.13	10300	-4.66	20240513	6980	40.69	20240118	10300	-4.66	20240513	6810	44.20	20231031	1.08	N	010140	1000	8800 억	253739050	N	N	7355	N	N
124	20240710	140244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9860	160	2	1.65	55323596660	5610690	170.55	9670	9930	9650	12610	6790	9700	9860.40	28.83	1058059	9913	9806	9733	9626	9553	9770	9590	8800	2910	1000	7370	10	1	880000000	86768	-58.69	1.97	12	0.64	-168.00	5010.00	10300	20240513	-4.27	6720	20230704	46.73	10300	-4.27	20240513	6980	41.26	20240118	10300	-4.27	20240513	6810	44.79	20231031	1.08	N	010140	1000	8800 억	253739050	N	N	7355	N	N
125	20240710	130245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9890	190	2	1.96	48008312030	4868878	148.00	9670	9930	9650	12610	6790	9700	9860.25	28.83	1157294	9913	9806	9733	9626	9553	9770	9590	8800	2910	1000	7370	10	1	880000000	87032	-58.87	1.97	12	0.55	-168.00	5010.00	10300	20240513	-3.98	6720	20230704	47.17	10300	-3.98	20240513	6980	41.69	20240118	10300	-3.98	20240513	6810	45.23	20231031	1.08	N	010140	1000	8800 억	253739050	N	N	7355	N	N
126	20240710	120243	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9890	190	2	1.96	42504852760	4312974	131.10	9670	9930	9650	12610	6790	9700	9855.12	28.83	1112479	9913	9806	9733	9626	9553	9770	9590	8800	2910	1000	7370	10	1	880000000	87032	-58.87	1.97	12	0.49	-168.00	5010.00	10300	20240513	-3.98	6720	20230704	47.17	10300	-3.98	20240513	6980	41.69	20240118	10300	-3.98	20240513	6810	45.23	20231031	1.08	N	010140	1000	8800 억	253739050	N	N	7355	N	N
127	20240710	110246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9900	200	2	2.06	34880990150	3543107	107.70	9670	9930	9650	12610	6790	9700	9844.76	28.83	842616	9913	9806	9733	9626	9553	9770	9590	8800	2910	1000	7370	10	1	880000000	87120	-58.93	1.98	12	0.40	-168.00	5010.00	10300	20240513	-3.88	6720	20230704	47.32	10300	-3.88	20240513	6980	41.83	20240118	10300	-3.88	20240513	6810	45.37	20231031	1.08	N	010140	1000	8800 억	253739050	N	N	7355	N	N
128	20240710	100244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9830	130	2	1.34	18241532830	1860457	56.55	9670	9900	9650	12610	6790	9700	9804.88	28.83	242931	9913	9806	9733	9626	9553	9770	9590	8800	2910	1000	7370	10	1	880000000	86504	-58.51	1.96	12	0.21	-168.00	5010.00	10300	20240513	-4.56	6720	20230704	46.28	10300	-4.56	20240513	6980	40.83	20240118	10300	-4.56	20240513	6810	44.35	20231031	1.08	N	010140	1000	8800 억	253739050	N	N	7355	N	N
129	20240710	090245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9680	-20	5	-0.21	723390580	74754	2.27	9670	9740	9650	12610	6790	9700	9676.86	28.83	-739	9913	9806	9733	9626	9553	9770	9590	8800	2910	1000	7370	10	1	880000000	85184	-57.62	1.93	12	0.01	-168.00	5010.00	10300	20240513	-6.02	6720	20230704	44.05	10300	-6.02	20240513	6980	38.68	20240118	10300	-6.02	20240513	6810	42.14	20231031	1.08	N	010140	1000	8800 억	253739050	N	N	7355	N	N
130	20240709	160244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9700	-100	5	-1.02	31846877240	3275028	50.09	9810	9840	9660	12740	6860	9800	9724.22	28.89	-450039	10040	9920	9730	9610	9420	9980	9670	8800	2940	1000	7440	10	1	880000000	85360	-57.74	1.94	12	0.37	-168.00	5010.00	10300	20240513	-5.83	6600	20230703	46.97	10300	-5.83	20240513	6980	38.97	20240118	10300	-5.83	20240513	6810	42.44	20231031	1.11	N	010140	1000	8800 억	254244443	N	N	7355	N	N
131	20240709	150244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9700	-100	5	-1.02	29175756610	2999701	45.88	9810	9840	9660	12740	6860	9800	9726.22	28.89	-385559	10040	9920	9730	9610	9420	9980	9670	8800	2940	1000	7440	10	1	880000000	85360	-57.74	1.94	12	0.34	-168.00	5010.00	10300	20240513	-5.83	6600	20230703	46.97	10300	-5.83	20240513	6980	38.97	20240118	10300	-5.83	20240513	6810	42.44	20231031	1.11	N	010140	1000	8800 억	254244443	N	N	29199	N	N
132	20240709	140244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9710	-90	5	-0.92	24716131250	2539670	38.84	9810	9840	9660	12740	6860	9800	9732.02	28.89	-283985	10040	9920	9730	9610	9420	9980	9670	8800	2940	1000	7440	10	1	880000000	85448	-57.80	1.94	12	0.29	-168.00	5010.00	10300	20240513	-5.73	6600	20230703	47.12	10300	-5.73	20240513	6980	39.11	20240118	10300	-5.73	20240513	6810	42.58	20231031	1.11	N	010140	1000	8800 억	254244443	N	N	29199	N	N
133	20240709	130245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9740	-60	5	-0.61	21939687910	2254430	34.48	9810	9840	9660	12740	6860	9800	9731.81	28.89	-295975	10040	9920	9730	9610	9420	9980	9670	8800	2940	1000	7440	10	1	880000000	85712	-57.98	1.94	12	0.26	-168.00	5010.00	10300	20240513	-5.44	6600	20230703	47.58	10300	-5.44	20240513	6980	39.54	20240118	10300	-5.44	20240513	6810	43.02	20231031	1.11	N	010140	1000	8800 억	254244443	N	N	29199	N	N
134	20240709	120246	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9700	-100	5	-1.02	19942506780	2048962	31.34	9810	9840	9660	12740	6860	9800	9732.98	28.89	-289737	10040	9920	9730	9610	9420	9980	9670	8800	2940	1000	7440	10	1	880000000	85360	-57.74	1.94	12	0.23	-168.00	5010.00	10300	20240513	-5.83	6600	20230703	46.97	10300	-5.83	20240513	6980	38.97	20240118	10300	-5.83	20240513	6810	42.44	20231031	1.11	N	010140	1000	8800 억	254244443	N	N	29199	N	N
135	20240709	110245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9720	-80	5	-0.82	17488078740	1795717	27.47	9810	9840	9660	12740	6860	9800	9738.77	28.89	-268687	10040	9920	9730	9610	9420	9980	9670	8800	2940	1000	7440	10	1	880000000	85536	-57.86	1.94	12	0.20	-168.00	5010.00	10300	20240513	-5.63	6600	20230703	47.27	10300	-5.63	20240513	6980	39.26	20240118	10300	-5.63	20240513	6810	42.73	20231031	1.11	N	010140	1000	8800 억	254244443	N	N	29199	N	N
136	20240709	100244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9760	-40	5	-0.41	10586016840	1084365	16.59	9810	9840	9710	12740	6860	9800	9762.41	28.89	-143688	10040	9920	9730	9610	9420	9980	9670	8800	2940	1000	7440	10	1	880000000	85888	-58.10	1.95	12	0.12	-168.00	5010.00	10300	20240513	-5.24	6600	20230703	47.88	10300	-5.24	20240513	6980	39.83	20240118	10300	-5.24	20240513	6810	43.32	20231031	1.11	N	010140	1000	8800 억	254244443	N	N	29199	N	N
137	20240709	090245	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9780	-20	5	-0.20	1547689470	157718	2.41	9810	9840	9780	12740	6860	9800	9813.03	28.89	-52561	10040	9920	9730	9610	9420	9980	9670	8800	2940	1000	7440	10	1	880000000	86064	-58.21	1.95	12	0.02	-168.00	5010.00	10300	20240513	-5.05	6600	20230703	48.18	10300	-5.05	20240513	6980	40.11	20240118	10300	-5.05	20240513	6810	43.61	20231031	1.11	N	010140	1000	8800 억	254244443	N	N	29199	N	N
138	20240708	160243	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9800	240	2	2.51	63514487220	6499153	140.52	9560	9850	9540	12420	6700	9560	9772.67	28.70	1136749	9740	9650	9550	9460	9360	9600	9410	8800	2860	1000	7260	10	1	880000000	86240	-58.33	1.96	12	0.74	-168.00	5010.00	10300	20240513	-4.85	6510	20230630	50.54	10300	-4.85	20240513	6980	40.40	20240118	10300	-4.85	20240513	6810	43.91	20231031	1.14	N	010140	1000	8800 억	252519390	N	N	29199	N	N
139	20240708	150244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9780	220	2	2.30	58827287280	6020604	130.18	9560	9850	9540	12420	6700	9560	9771.00	28.70	1057796	9740	9650	9550	9460	9360	9600	9410	8800	2860	1000	7260	10	1	880000000	86064	-58.21	1.95	12	0.68	-168.00	5010.00	10300	20240513	-5.05	6510	20230630	50.23	10300	-5.05	20240513	6980	40.11	20240118	10300	-5.05	20240513	6810	43.61	20231031	1.14	N	010140	1000	8800 억	252519390	N	N	8770	N	N
140	20240708	140244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9800	240	2	2.51	53051319400	5431291	117.43	9560	9850	9540	12420	6700	9560	9767.73	28.70	1163486	9740	9650	9550	9460	9360	9600	9410	8800	2860	1000	7260	10	1	880000000	86240	-58.33	1.96	12	0.62	-168.00	5010.00	10300	20240513	-4.85	6510	20230630	50.54	10300	-4.85	20240513	6980	40.40	20240118	10300	-4.85	20240513	6810	43.91	20231031	1.14	N	010140	1000	8800 억	252519390	N	N	8770	N	N
141	20240708	130242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9800	240	2	2.51	49306869540	5049130	109.17	9560	9850	9540	12420	6700	9560	9765.43	28.70	1123475	9740	9650	9550	9460	9360	9600	9410	8800	2860	1000	7260	10	1	880000000	86240	-58.33	1.96	12	0.57	-168.00	5010.00	10300	20240513	-4.85	6510	20230630	50.54	10300	-4.85	20240513	6980	40.40	20240118	10300	-4.85	20240513	6810	43.91	20231031	1.14	N	010140	1000	8800 억	252519390	N	N	8770	N	N
142	20240708	120244	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9810	250	2	2.62	44979316190	4607269	99.62	9560	9850	9540	12420	6700	9560	9762.70	28.70	1050625	9740	9650	9550	9460	9360	9600	9410	8800	2860	1000	7260	10	1	880000000	86328	-58.39	1.96	12	0.52	-168.00	5010.00	10300	20240513	-4.76	6510	20230630	50.69	10300	-4.76	20240513	6980	40.54	20240118	10300	-4.76	20240513	6810	44.05	20231031	1.14	N	010140	1000	8800 억	252519390	N	N	8770	N	N
143	20240708	110242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9830	270	2	2.82	39896502280	4089322	88.42	9560	9850	9540	12420	6700	9560	9756.28	28.70	931939	9740	9650	9550	9460	9360	9600	9410	8800	2860	1000	7260	10	1	880000000	86504	-58.51	1.96	12	0.46	-168.00	5010.00	10300	20240513	-4.56	6510	20230630	51.00	10300	-4.56	20240513	6980	40.83	20240118	10300	-4.56	20240513	6810	44.35	20231031	1.14	N	010140	1000	8800 억	252519390	N	N	8770	N	N
144	20240708	100243	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9820	260	2	2.72	26885098040	2762253	59.72	9560	9830	9540	12420	6700	9560	9733.05	28.70	642044	9740	9650	9550	9460	9360	9600	9410	8800	2860	1000	7260	10	1	880000000	86416	-58.45	1.96	12	0.31	-168.00	5010.00	10300	20240513	-4.66	6510	20230630	50.84	10300	-4.66	20240513	6980	40.69	20240118	10300	-4.66	20240513	6810	44.20	20231031	1.14	N	010140	1000	8800 억	252519390	N	N	8770	N	N
145	20240708	090243	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9700	140	2	1.46	2326196180	241769	5.23	9560	9700	9540	12420	6700	9560	9621.64	28.70	24129	9740	9650	9550	9460	9360	9600	9410	8800	2860	1000	7260	10	1	880000000	85360	-57.74	1.94	12	0.03	-168.00	5010.00	10300	20240513	-5.83	6510	20230630	49.00	10300	-5.83	20240513	6980	38.97	20240118	10300	-5.83	20240513	6810	42.44	20231031	1.14	N	010140	1000	8800 억	252519390	N	N	8770	N	N
146	20240705	160242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9560	40	2	0.42	43707901110	4577949	117.39	9590	9640	9450	12370	6670	9520	9547.46	28.67	385863	9746	9632	9486	9372	9226	9690	9430	8800	2850	1000	7230	10	1	880000000	84128	-56.90	1.91	12	0.52	-168.00	5010.00	10300	20240513	-7.18	6510	20230629	46.85	10300	-7.18	20240513	6980	36.96	20240118	10300	-7.18	20240513	6810	40.38	20231031	1.12	N	010140	1000	8800 억	252277279	N	N	8770	N	N
147	20240705	150243	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9540	20	2	0.21	40298144330	4220643	108.23	9590	9640	9450	12370	6670	9520	9547.87	28.67	350420	9746	9632	9486	9372	9226	9690	9430	8800	2850	1000	7230	10	1	880000000	83952	-56.79	1.90	12	0.48	-168.00	5010.00	10300	20240513	-7.38	6510	20230629	46.54	10300	-7.38	20240513	6980	36.68	20240118	10300	-7.38	20240513	6810	40.09	20231031	1.12	N	010140	1000	8800 억	252277279	N	N	95082	N	N
148	20240705	140243	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9550	30	2	0.32	34941478640	3658568	93.82	9590	9640	9450	12370	6670	9520	9550.59	28.67	400050	9746	9632	9486	9372	9226	9690	9430	8800	2850	1000	7230	10	1	880000000	84040	-56.85	1.91	12	0.42	-168.00	5010.00	10300	20240513	-7.28	6510	20230629	46.70	10300	-7.28	20240513	6980	36.82	20240118	10300	-7.28	20240513	6810	40.23	20231031	1.12	N	010140	1000	8800 억	252277279	N	N	95082	N	N
149	20240705	130242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9640	120	2	1.26	28723924780	3009380	77.17	9590	9640	9450	12370	6670	9520	9544.80	28.67	428407	9746	9632	9486	9372	9226	9690	9430	8800	2850	1000	7230	10	1	880000000	84832	-57.38	1.92	12	0.34	-168.00	5010.00	10300	20240513	-6.41	6510	20230629	48.08	10300	-6.41	20240513	6980	38.11	20240118	10300	-6.41	20240513	6810	41.56	20231031	1.12	N	010140	1000	8800 억	252277279	N	N	95082	N	N
150	20240705	120243	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9560	40	2	0.42	21171523260	2221702	56.97	9590	9590	9450	12370	6670	9520	9529.42	28.67	203981	9746	9632	9486	9372	9226	9690	9430	8800	2850	1000	7230	10	1	880000000	84128	-56.90	1.91	12	0.25	-168.00	5010.00	10300	20240513	-7.18	6510	20230629	46.85	10300	-7.18	20240513	6980	36.96	20240118	10300	-7.18	20240513	6810	40.38	20231031	1.12	N	010140	1000	8800 억	252277279	N	N	95082	N	N
151	20240705	110242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9530	10	2	0.11	15347356850	1612450	41.35	9590	9590	9450	12370	6670	9520	9518.04	28.67	84885	9746	9632	9486	9372	9226	9690	9430	8800	2850	1000	7230	10	1	880000000	83864	-56.73	1.90	12	0.18	-168.00	5010.00	10300	20240513	-7.48	6510	20230629	46.39	10300	-7.48	20240513	6980	36.53	20240118	10300	-7.48	20240513	6810	39.94	20231031	1.12	N	010140	1000	8800 억	252277279	N	N	95082	N	N
152	20240705	100242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9510	-10	5	-0.11	10432753790	1097265	28.14	9590	9590	9450	12370	6670	9520	9507.96	28.67	-30177	9746	9632	9486	9372	9226	9690	9430	8800	2850	1000	7230	10	1	880000000	83688	-56.61	1.90	12	0.12	-168.00	5010.00	10300	20240513	-7.67	6510	20230629	46.08	10300	-7.67	20240513	6980	36.25	20240118	10300	-7.67	20240513	6810	39.65	20231031	1.12	N	010140	1000	8800 억	252277279	N	N	95082	N	N
153	20240705	090243	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9480	-40	5	-0.42	1300264150	136368	3.50	9590	9590	9480	12370	6670	9520	9534.99	28.67	-28707	9746	9632	9486	9372	9226	9690	9430	8800	2850	1000	7230	10	1	880000000	83424	-56.43	1.89	12	0.02	-168.00	5010.00	10300	20240513	-7.96	6510	20230629	45.62	10300	-7.96	20240513	6980	35.82	20240118	10300	-7.96	20240513	6810	39.21	20231031	1.12	N	010140	1000	8800 억	252277279	N	N	95082	N	N
154	20240704	160241	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9520	80	2	0.85	36738854890	3872493	69.43	9410	9600	9340	12270	6610	9440	9487.08	28.65	653229	9860	9650	9470	9260	9080	9560	9170	8800	2830	1000	7170	10	1	880000000	83776	-56.67	1.90	12	0.44	-168.00	5010.00	10300	20240513	-7.57	6510	20230628	46.24	10300	-7.57	20240513	6980	36.39	20240118	10300	-7.57	20240513	6720	41.67	20230704	1.15	N	010140	1000	8800 억	252085846	N	N	95082	N	N
155	20240704	150242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9500	60	2	0.64	33428530530	3524381	63.18	9410	9600	9340	12270	6610	9440	9484.94	28.65	573795	9860	9650	9470	9260	9080	9560	9170	8800	2830	1000	7170	10	1	880000000	83600	-56.55	1.90	12	0.40	-168.00	5010.00	10300	20240513	-7.77	6510	20230628	45.93	10300	-7.77	20240513	6980	36.10	20240118	10300	-7.77	20240513	6720	41.37	20230704	1.15	N	010140	1000	8800 억	252085846	N	N	6064	N	N
156	20240704	140242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9490	50	2	0.53	29336961520	3093537	55.46	9410	9600	9340	12270	6610	9440	9483.31	28.65	503025	9860	9650	9470	9260	9080	9560	9170	8800	2830	1000	7170	10	1	880000000	83512	-56.49	1.89	12	0.35	-168.00	5010.00	10300	20240513	-7.86	6510	20230628	45.78	10300	-7.86	20240513	6980	35.96	20240118	10300	-7.86	20240513	6720	41.22	20230704	1.15	N	010140	1000	8800 억	252085846	N	N	6064	N	N
157	20240704	130243	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9500	60	2	0.64	25769011530	2718445	48.74	9410	9600	9340	12270	6610	9440	9479.32	28.65	433512	9860	9650	9470	9260	9080	9560	9170	8800	2830	1000	7170	10	1	880000000	83600	-56.55	1.90	12	0.31	-168.00	5010.00	10300	20240513	-7.77	6510	20230628	45.93	10300	-7.77	20240513	6980	36.10	20240118	10300	-7.77	20240513	6720	41.37	20230704	1.15	N	010140	1000	8800 억	252085846	N	N	6064	N	N
158	20240704	120242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9540	100	2	1.06	22564023980	2381136	42.69	9410	9600	9340	12270	6610	9440	9476.16	28.65	375127	9860	9650	9470	9260	9080	9560	9170	8800	2830	1000	7170	10	1	880000000	83952	-56.79	1.90	12	0.27	-168.00	5010.00	10300	20240513	-7.38	6510	20230628	46.54	10300	-7.38	20240513	6980	36.68	20240118	10300	-7.38	20240513	6720	41.96	20230704	1.15	N	010140	1000	8800 억	252085846	N	N	6064	N	N
159	20240704	110242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9540	100	2	1.06	17882875220	1891325	33.91	9410	9600	9340	12270	6610	9440	9455.21	28.65	230447	9860	9650	9470	9260	9080	9560	9170	8800	2830	1000	7170	10	1	880000000	83952	-56.79	1.90	12	0.21	-168.00	5010.00	10300	20240513	-7.38	6510	20230628	46.54	10300	-7.38	20240513	6980	36.68	20240118	10300	-7.38	20240513	6720	41.96	20230704	1.15	N	010140	1000	8800 억	252085846	N	N	6064	N	N
160	20240704	100242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9450	10	2	0.11	9491131840	1009407	18.10	9410	9470	9340	12270	6610	9440	9402.67	28.65	33994	9860	9650	9470	9260	9080	9560	9170	8800	2830	1000	7170	10	1	880000000	83160	-56.25	1.89	12	0.11	-168.00	5010.00	10300	20240513	-8.25	6510	20230628	45.16	10300	-8.25	20240513	6980	35.39	20240118	10300	-8.25	20240513	6720	40.62	20230704	1.15	N	010140	1000	8800 억	252085846	N	N	6064	N	N
161	20240704	090242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9410	-30	5	-0.32	1333446540	142037	2.55	9410	9430	9350	12270	6610	9440	9387.94	28.65	24090	9860	9650	9470	9260	9080	9560	9170	8800	2830	1000	7170	10	1	880000000	82808	-56.01	1.88	12	0.02	-168.00	5010.00	10300	20240513	-8.64	6510	20230628	44.55	10300	-8.64	20240513	6980	34.81	20240118	10300	-8.64	20240513	6720	40.03	20230704	1.15	N	010140	1000	8800 억	252085846	N	N	6064	N	N
162	20240703	160240	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9440	-180	5	-1.87	52304447750	5560279	105.50	9670	9680	9290	12500	6740	9620	9406.68	28.76	-1360772	9840	9730	9590	9480	9340	9660	9410	8800	2880	1000	7310	10	1	880000000	83072	-56.19	1.88	12	0.63	-168.00	5010.00	10300	20240513	-8.35	6510	20230628	45.01	10300	-8.35	20240513	6980	35.24	20240118	10300	-8.35	20240513	6600	43.03	20230703	1.16	N	010140	1000	8800 억	253098775	N	N	6064	N	N
163	20240703	150242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9460	-160	5	-1.66	49669288840	5281401	100.21	9670	9680	9290	12500	6740	9620	9404.46	28.76	-1351617	9840	9730	9590	9480	9340	9660	9410	8800	2880	1000	7310	10	1	880000000	83248	-56.31	1.89	12	0.60	-168.00	5010.00	10300	20240513	-8.16	6510	20230628	45.31	10300	-8.16	20240513	6980	35.53	20240118	10300	-8.16	20240513	6600	43.33	20230703	1.16	N	010140	1000	8800 억	253098775	N	N	2419	N	N
164	20240703	140241	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9410	-210	5	-2.18	44728092580	4757814	90.28	9670	9680	9290	12500	6740	9620	9400.86	28.76	-1350640	9840	9730	9590	9480	9340	9660	9410	8800	2880	1000	7310	10	1	880000000	82808	-56.01	1.88	12	0.54	-168.00	5010.00	10300	20240513	-8.64	6510	20230628	44.55	10300	-8.64	20240513	6980	34.81	20240118	10300	-8.64	20240513	6600	42.58	20230703	1.16	N	010140	1000	8800 억	253098775	N	N	2419	N	N
165	20240703	130242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9290	-330	5	-3.43	40105601690	4264858	80.92	9670	9680	9290	12500	6740	9620	9403.61	28.76	-1354784	9840	9730	9590	9480	9340	9660	9410	8800	2880	1000	7310	10	1	880000000	81752	-55.30	1.85	12	0.48	-168.00	5010.00	10300	20240513	-9.81	6510	20230628	42.70	10300	-9.81	20240513	6980	33.09	20240118	10300	-9.81	20240513	6600	40.76	20230703	1.16	N	010140	1000	8800 억	253098775	N	N	2419	N	N
166	20240703	120241	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9300	-320	5	-3.33	34831207840	3698510	70.18	9670	9680	9300	12500	6740	9620	9417.49	28.76	-1093643	9840	9730	9590	9480	9340	9660	9410	8800	2880	1000	7310	10	1	880000000	81840	-55.36	1.86	12	0.42	-168.00	5010.00	10300	20240513	-9.71	6510	20230628	42.86	10300	-9.71	20240513	6980	33.24	20240118	10300	-9.71	20240513	6600	40.91	20230703	1.16	N	010140	1000	8800 억	253098775	N	N	2419	N	N
167	20240703	110242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9350	-270	5	-2.81	27221651060	2882619	54.70	9670	9680	9310	12500	6740	9620	9443.22	28.76	-868400	9840	9730	9590	9480	9340	9660	9410	8800	2880	1000	7310	10	1	880000000	82280	-55.65	1.87	12	0.33	-168.00	5010.00	10300	20240513	-9.22	6510	20230628	43.63	10300	-9.22	20240513	6980	33.95	20240118	10300	-9.22	20240513	6600	41.67	20230703	1.16	N	010140	1000	8800 억	253098775	N	N	2419	N	N
168	20240703	100242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9440	-180	5	-1.87	14063453070	1476853	28.02	9670	9680	9420	12500	6740	9620	9522.41	28.76	-352499	9840	9730	9590	9480	9340	9660	9410	8800	2880	1000	7310	10	1	880000000	83072	-56.19	1.88	12	0.17	-168.00	5010.00	10300	20240513	-8.35	6510	20230628	45.01	10300	-8.35	20240513	6980	35.24	20240118	10300	-8.35	20240513	6600	43.03	20230703	1.16	N	010140	1000	8800 억	253098775	N	N	2419	N	N
169	20240703	090241	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9600	-20	5	-0.21	1056186850	109744	2.08	9670	9680	9570	12500	6740	9620	9624.19	28.76	-44181	9840	9730	9590	9480	9340	9660	9410	8800	2880	1000	7310	10	1	880000000	84480	-57.14	1.92	12	0.01	-168.00	5010.00	10300	20240513	-6.80	6510	20230628	47.47	10300	-6.80	20240513	6980	37.54	20240118	10300	-6.80	20240513	6600	45.45	20230703	1.16	N	010140	1000	8800 억	253098775	N	N	2419	N	N
170	20240702	160240	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9620	-60	5	-0.62	50276673640	5247286	43.74	9690	9700	9450	12580	6780	9680	9581.42	28.78	-240037	10173	9926	9623	9376	9073	10050	9500	8800	2900	1000	7350	10	1	880000000	84656	-57.26	1.92	12	0.60	-168.00	5010.00	10300	20240513	-6.60	6510	20230628	47.77	10300	-6.60	20240513	6980	37.82	20240118	10300	-6.60	20240513	6600	45.76	20230703	1.14	N	010140	1000	8800 억	253283754	N	N	2419	N	N
171	20240702	150241	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9640	-40	5	-0.41	46730349960	4879201	40.67	9690	9700	9450	12580	6780	9680	9577.46	28.78	-183734	10173	9926	9623	9376	9073	10050	9500	8800	2900	1000	7350	10	1	880000000	84832	-57.38	1.92	12	0.55	-168.00	5010.00	10300	20240513	-6.41	6510	20230628	48.08	10300	-6.41	20240513	6980	38.11	20240118	10300	-6.41	20240513	6600	46.06	20230703	1.14	N	010140	1000	8800 억	253283754	N	N	1098	N	N
172	20240702	140241	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9600	-80	5	-0.83	41339042350	4318705	36.00	9690	9700	9450	12580	6780	9680	9572.09	28.78	-316959	10173	9926	9623	9376	9073	10050	9500	8800	2900	1000	7350	10	1	880000000	84480	-57.14	1.92	12	0.49	-168.00	5010.00	10300	20240513	-6.80	6510	20230628	47.47	10300	-6.80	20240513	6980	37.54	20240118	10300	-6.80	20240513	6600	45.45	20230703	1.14	N	010140	1000	8800 억	253283754	N	N	1098	N	N
173	20240702	130240	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9560	-120	5	-1.24	36778210330	3841948	32.02	9690	9700	9450	12580	6780	9680	9572.80	28.78	-290180	10173	9926	9623	9376	9073	10050	9500	8800	2900	1000	7350	10	1	880000000	84128	-56.90	1.91	12	0.44	-168.00	5010.00	10300	20240513	-7.18	6510	20230628	46.85	10300	-7.18	20240513	6980	36.96	20240118	10300	-7.18	20240513	6600	44.85	20230703	1.14	N	010140	1000	8800 억	253283754	N	N	1098	N	N
174	20240702	120242	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9580	-100	5	-1.03	33822297460	3532714	29.45	9690	9700	9450	12580	6780	9680	9574.03	28.78	-253530	10173	9926	9623	9376	9073	10050	9500	8800	2900	1000	7350	10	1	880000000	84304	-57.02	1.91	12	0.40	-168.00	5010.00	10300	20240513	-6.99	6510	20230628	47.16	10300	-6.99	20240513	6980	37.25	20240118	10300	-6.99	20240513	6600	45.15	20230703	1.14	N	010140	1000	8800 억	253283754	N	N	1098	N	N
175	20240702	110240	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9630	-50	5	-0.52	30435340400	3180269	26.51	9690	9700	9450	12580	6780	9680	9570.05	28.78	-215306	10173	9926	9623	9376	9073	10050	9500	8800	2900	1000	7350	10	1	880000000	84744	-57.32	1.92	12	0.36	-168.00	5010.00	10300	20240513	-6.50	6510	20230628	47.93	10300	-6.50	20240513	6980	37.97	20240118	10300	-6.50	20240513	6600	45.91	20230703	1.14	N	010140	1000	8800 억	253283754	N	N	1098	N	N
176	20240702	100241	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9540	-140	5	-1.45	22993892060	2404583	20.04	9690	9700	9450	12580	6780	9680	9562.53	28.78	-329631	10173	9926	9623	9376	9073	10050	9500	8800	2900	1000	7350	10	1	880000000	83952	-56.79	1.90	12	0.27	-168.00	5010.00	10300	20240513	-7.38	6510	20230628	46.54	10300	-7.38	20240513	6980	36.68	20240118	10300	-7.38	20240513	6600	44.55	20230703	1.14	N	010140	1000	8800 억	253283754	N	N	1098	N	N
177	20240702	090241	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9610	-70	5	-0.72	3812678970	394494	3.29	9690	9700	9610	12580	6780	9680	9664.73	28.78	-218427	10173	9926	9623	9376	9073	10050	9500	8800	2900	1000	7350	10	1	880000000	84568	-57.20	1.92	12	0.04	-168.00	5010.00	10300	20240513	-6.70	6510	20230628	47.62	10300	-6.70	20240513	6980	37.68	20240118	10300	-6.70	20240513	6600	45.61	20230703	1.14	N	010140	1000	8800 억	253283754	N	N	1098	N	N
178	20240701	160240	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9680	330	2	3.53	114809670740	11916989	248.31	9370	9870	9320	12150	6550	9350	9633.99	28.60	1886776	9623	9486	9353	9216	9083	9420	9150	8800	2800	1000	7100	10	1	880000000	85184	-57.62	1.93	12	1.35	-168.00	5010.00	10300	20240513	-6.02	6510	20230628	48.69	10300	-6.02	20240513	6980	38.68	20240118	10300	-6.02	20240513	6600	46.67	20230703	1.13	N	010140	1000	8800 억	251661551	N	N	1098	N	N
179	20240701	150241	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9620	270	2	2.89	109102030260	11326600	236.00	9370	9870	9320	12150	6550	9350	9632.37	28.60	1848149	9623	9486	9353	9216	9083	9420	9150	8800	2800	1000	7100	10	1	880000000	84656	-57.26	1.92	12	1.29	-168.00	5010.00	10300	20240513	-6.60	6510	20230628	47.77	10300	-6.60	20240513	6980	37.82	20240118	10300	-6.60	20240513	6600	45.76	20230703	1.13	N	010140	1000	8800 억	251661551	N	N	2131	N	N
180	20240701	140240	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9690	340	2	3.64	97377211390	10115182	210.76	9370	9870	9320	12150	6550	9350	9626.84	28.60	1724906	9623	9486	9353	9216	9083	9420	9150	8800	2800	1000	7100	10	1	880000000	85272	-57.68	1.93	12	1.15	-168.00	5010.00	10300	20240513	-5.92	6510	20230628	48.85	10300	-5.92	20240513	6980	38.83	20240118	10300	-5.92	20240513	6600	46.82	20230703	1.13	N	010140	1000	8800 억	251661551	N	N	2131	N	N
181	20240701	130240	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9690	340	2	3.64	58238492650	6102598	127.16	9370	9720	9320	12150	6550	9350	9543.23	28.60	919844	9623	9486	9353	9216	9083	9420	9150	8800	2800	1000	7100	10	1	880000000	85272	-57.68	1.93	12	0.69	-168.00	5010.00	10300	20240513	-5.92	6510	20230628	48.85	10300	-5.92	20240513	6980	38.83	20240118	10300	-5.92	20240513	6600	46.82	20230703	1.13	N	010140	1000	8800 억	251661551	N	N	2131	N	N
182	20240701	120241	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9580	230	2	2.46	35292729590	3721512	77.54	9370	9600	9320	12150	6550	9350	9483.44	28.60	757248	9623	9486	9353	9216	9083	9420	9150	8800	2800	1000	7100	10	1	880000000	84304	-57.02	1.91	12	0.42	-168.00	5010.00	10300	20240513	-6.99	6510	20230628	47.16	10300	-6.99	20240513	6980	37.25	20240118	10300	-6.99	20240513	6600	45.15	20230703	1.13	N	010140	1000	8800 억	251661551	N	N	2131	N	N
183	20240701	110240	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9550	200	2	2.14	25017594220	2647683	55.17	9370	9580	9320	12150	6550	9350	9448.87	28.60	481574	9623	9486	9353	9216	9083	9420	9150	8800	2800	1000	7100	10	1	880000000	84040	-56.85	1.91	12	0.30	-168.00	5010.00	10300	20240513	-7.28	6510	20230628	46.70	10300	-7.28	20240513	6980	36.82	20240118	10300	-7.28	20240513	6600	44.70	20230703	1.13	N	010140	1000	8800 억	251661551	N	N	2131	N	N
184	20240701	100240	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9390	40	2	0.43	11407983820	1214025	25.30	9370	9530	9320	12150	6550	9350	9396.83	28.60	-12366	9623	9486	9353	9216	9083	9420	9150	8800	2800	1000	7100	10	1	880000000	82632	-55.89	1.87	12	0.14	-168.00	5010.00	10300	20240513	-8.83	6510	20230628	44.24	10300	-8.83	20240513	6980	34.53	20240118	10300	-8.83	20240513	6600	42.27	20230703	1.13	N	010140	1000	8800 억	251661551	N	N	2131	N	N
185	20240701	090240	57	100.00	KOSPI200		운수.장비	N	N	N	N	Y	9370	20	2	0.21	1254697480	133890	2.79	9370	9380	9350	12150	6550	9350	9371.12	28.60	-13600	9623	9486	9353	9216	9083	9420	9150	8800	2800	1000	7100	10	1	880000000	82456	-55.77	1.87	12	0.02	-168.00	5010.00	10300	20240513	-9.03	6510	20230628	43.93	10300	-9.03	20240513	6980	34.24	20240118	10300	-9.03	20240513	6600	41.97	20230703	1.13	N	010140	1000	8800 억	251661551	N	N	2131	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History