KissMeData/010140/price/prices-20240801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10490	340	2	3.35	57848350140	5556405	194.98	10260	10500	10210	13190	7110	10150	10410.68	31.42	0	-430575	10390	10270	10200	10080	10010	10235	10045	8800	3040	1000	7710	10	1	880000000	92312	-62.44	2.09	12	0.63	-168.00	5010.00	12280	20240726	-14.58	6810	20231031	54.04	12280	-14.58	20240726	6980	50.29	20240118	12280	-14.58	20240726	6810	54.04	20231031	1.02	N	010140	1000	8800 억	276466809	N	N	101157	N	N
3	20240830	150248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10430	280	2	2.76	43986300270	4233680	148.57	10260	10500	10210	13190	7110	10150	10389.65	31.42	0	-51662	10390	10270	10200	10080	10010	10235	10045	8800	3040	1000	7710	10	1	880000000	91784	-62.08	2.08	12	0.48	-168.00	5010.00	12280	20240726	-15.07	6810	20231031	53.16	12280	-15.07	20240726	6980	49.43	20240118	12280	-15.07	20240726	6810	53.16	20231031	1.02	N	010140	1000	8800 억	276466809	N	N	196052	N	N
4	20240830	140249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10370	220	2	2.17	38295427570	3686398	129.36	10260	10500	10210	13190	7110	10150	10388.34	31.42	0	40691	10390	10270	10200	10080	10010	10235	10045	8800	3040	1000	7710	10	1	880000000	91256	-61.73	2.07	12	0.42	-168.00	5010.00	12280	20240726	-15.55	6810	20231031	52.28	12280	-15.55	20240726	6980	48.57	20240118	12280	-15.55	20240726	6810	52.28	20231031	1.02	N	010140	1000	8800 억	276466809	N	N	196052	N	N
5	20240830	130246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10360	210	2	2.07	34081915800	3279157	115.07	10260	10500	10210	13190	7110	10150	10393.54	31.42	0	174871	10390	10270	10200	10080	10010	10235	10045	8800	3040	1000	7710	10	1	880000000	91168	-61.67	2.07	12	0.37	-168.00	5010.00	12280	20240726	-15.64	6810	20231031	52.13	12280	-15.64	20240726	6980	48.42	20240118	12280	-15.64	20240726	6810	52.13	20231031	1.02	N	010140	1000	8800 억	276466809	N	N	196052	N	N
6	20240830	120247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10390	240	2	2.36	29976634880	2883531	101.19	10260	10500	10210	13190	7110	10150	10395.86	31.42	0	305513	10390	10270	10200	10080	10010	10235	10045	8800	3040	1000	7710	10	1	880000000	91432	-61.85	2.07	12	0.33	-168.00	5010.00	12280	20240726	-15.39	6810	20231031	52.57	12280	-15.39	20240726	6980	48.85	20240118	12280	-15.39	20240726	6810	52.57	20231031	1.02	N	010140	1000	8800 억	276466809	N	N	196052	N	N
7	20240830	110248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10470	320	2	3.15	25854162400	2487915	87.30	10260	10500	10210	13190	7110	10150	10391.96	31.42	0	371614	10390	10270	10200	10080	10010	10235	10045	8800	3040	1000	7710	10	1	880000000	92136	-62.32	2.09	12	0.28	-168.00	5010.00	12280	20240726	-14.74	6810	20231031	53.74	12280	-14.74	20240726	6980	50.00	20240118	12280	-14.74	20240726	6810	53.74	20231031	1.02	N	010140	1000	8800 억	276466809	N	N	196052	N	N
8	20240830	100249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10460	310	2	3.05	17831729600	1720729	60.38	10260	10480	10210	13190	7110	10150	10362.97	31.42	0	362288	10390	10270	10200	10080	10010	10235	10045	8800	3040	1000	7710	10	1	880000000	92048	-62.26	2.09	12	0.20	-168.00	5010.00	12280	20240726	-14.82	6810	20231031	53.60	12280	-14.82	20240726	6980	49.86	20240118	12280	-14.82	20240726	6810	53.60	20231031	1.02	N	010140	1000	8800 억	276466809	N	N	196052	N	N
9	20240830	090249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10340	190	2	1.87	2605380490	253199	8.89	10260	10350	10220	13190	7110	10150	10290.19	31.42	0	99991	10390	10270	10200	10080	10010	10235	10045	8800	3040	1000	7710	10	1	880000000	90992	-61.55	2.06	12	0.03	-168.00	5010.00	12280	20240726	-15.80	6810	20231031	51.84	12280	-15.80	20240726	6980	48.14	20240118	12280	-15.80	20240726	6810	51.84	20231031	1.02	N	010140	1000	8800 억	276466809	N	N	196052	N	N
10	20240829	160248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10150	-140	5	-1.36	28844714750	2826090	64.38	10250	10320	10130	13370	7210	10290	10206.68	31.45	0	-319243	10636	10462	10346	10172	10056	10405	10115	8800	3080	1000	7820	10	1	880000000	89320	-60.42	2.03	12	0.32	-168.00	5010.00	12280	20240726	-17.35	6810	20231031	49.05	12280	-17.35	20240726	6980	45.42	20240118	12280	-17.35	20240726	6810	49.05	20231031	1.01	N	010140	1000	8800 억	276766962	N	N	196052	N	N
11	20240829	150250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10190	-100	5	-0.97	26024457930	2548498	58.05	10250	10320	10130	13370	7210	10290	10211.65	31.45	0	-331592	10636	10462	10346	10172	10056	10405	10115	8800	3080	1000	7820	10	1	880000000	89672	-60.65	2.03	12	0.29	-168.00	5010.00	12280	20240726	-17.02	6810	20231031	49.63	12280	-17.02	20240726	6980	45.99	20240118	12280	-17.02	20240726	6810	49.63	20231031	1.01	N	010140	1000	8800 억	276766962	N	N	8460	N	N
12	20240829	140251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10190	-100	5	-0.97	23334183990	2284435	52.04	10250	10320	10130	13370	7210	10290	10214.39	31.45	0	-320118	10636	10462	10346	10172	10056	10405	10115	8800	3080	1000	7820	10	1	880000000	89672	-60.65	2.03	12	0.26	-168.00	5010.00	12280	20240726	-17.02	6810	20231031	49.63	12280	-17.02	20240726	6980	45.99	20240118	12280	-17.02	20240726	6810	49.63	20231031	1.01	N	010140	1000	8800 억	276766962	N	N	8460	N	N
13	20240829	130251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10180	-110	5	-1.07	20640216510	2019929	46.01	10250	10320	10130	13370	7210	10290	10218.25	31.45	0	-331765	10636	10462	10346	10172	10056	10405	10115	8800	3080	1000	7820	10	1	880000000	89584	-60.60	2.03	12	0.23	-168.00	5010.00	12280	20240726	-17.10	6810	20231031	49.49	12280	-17.10	20240726	6980	45.85	20240118	12280	-17.10	20240726	6810	49.49	20231031	1.01	N	010140	1000	8800 억	276766962	N	N	8460	N	N
14	20240829	120248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10220	-70	5	-0.68	16756886530	1637863	37.31	10250	10320	10150	13370	7210	10290	10230.91	31.45	0	-248210	10636	10462	10346	10172	10056	10405	10115	8800	3080	1000	7820	10	1	880000000	89936	-60.83	2.04	12	0.19	-168.00	5010.00	12280	20240726	-16.78	6810	20231031	50.07	12280	-16.78	20240726	6980	46.42	20240118	12280	-16.78	20240726	6810	50.07	20231031	1.01	N	010140	1000	8800 억	276766962	N	N	8460	N	N
15	20240829	110252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10170	-120	5	-1.17	13739643190	1341562	30.56	10250	10320	10160	13370	7210	10290	10241.49	31.45	0	-204857	10636	10462	10346	10172	10056	10405	10115	8800	3080	1000	7820	10	1	880000000	89496	-60.54	2.03	12	0.15	-168.00	5010.00	12280	20240726	-17.18	6810	20231031	49.34	12280	-17.18	20240726	6980	45.70	20240118	12280	-17.18	20240726	6810	49.34	20231031	1.01	N	010140	1000	8800 억	276766962	N	N	8460	N	N
16	20240829	100249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10280	-10	5	-0.10	8996790770	877367	19.99	10250	10320	10180	13370	7210	10290	10254.26	31.45	0	-74145	10636	10462	10346	10172	10056	10405	10115	8800	3080	1000	7820	10	1	880000000	90464	-61.19	2.05	12	0.10	-168.00	5010.00	12280	20240726	-16.29	6810	20231031	50.95	12280	-16.29	20240726	6980	47.28	20240118	12280	-16.29	20240726	6810	50.95	20231031	1.01	N	010140	1000	8800 억	276766962	N	N	8460	N	N
17	20240829	090250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10300	10	2	0.10	1501389300	146455	3.34	10250	10320	10210	13370	7210	10290	10251.26	31.45	0	12324	10636	10462	10346	10172	10056	10405	10115	8800	3080	1000	7820	10	1	880000000	90640	-61.31	2.06	12	0.02	-168.00	5010.00	12280	20240726	-16.12	6810	20231031	51.25	12280	-16.12	20240726	6980	47.56	20240118	12280	-16.12	20240726	6810	51.25	20231031	1.01	N	010140	1000	8800 억	276766962	N	N	8460	N	N
18	20240828	160243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10290	10	2	0.10	45203283170	4363482	93.64	10320	10520	10230	13360	7200	10280	10359.75	31.46	0	-270666	10566	10422	10246	10102	9926	10495	10175	8800	3080	1000	7810	10	1	880000000	90552	-61.25	2.05	12	0.50	-168.00	5010.00	12280	20240726	-16.21	6810	20231031	51.10	12280	-16.21	20240726	6980	47.42	20240118	12280	-16.21	20240726	6810	51.10	20231031	0.95	N	010140	1000	8800 억	276891009	N	N	8460	N	N
19	20240828	150245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10260	-20	5	-0.19	40775838520	3932029	84.38	10320	10520	10240	13360	7200	10280	10370.19	31.46	0	-377864	10566	10422	10246	10102	9926	10495	10175	8800	3080	1000	7810	10	1	880000000	90288	-61.07	2.05	12	0.45	-168.00	5010.00	12280	20240726	-16.45	6810	20231031	50.66	12280	-16.45	20240726	6980	46.99	20240118	12280	-16.45	20240726	6810	50.66	20231031	0.95	N	010140	1000	8800 억	276891009	N	N	25742	N	N
20	20240828	140245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10310	30	2	0.29	34020751680	3276450	70.31	10320	10520	10270	13360	7200	10280	10383.44	31.46	0	-296642	10566	10422	10246	10102	9926	10495	10175	8800	3080	1000	7810	10	1	880000000	90728	-61.37	2.06	12	0.37	-168.00	5010.00	12280	20240726	-16.04	6810	20231031	51.40	12280	-16.04	20240726	6980	47.71	20240118	12280	-16.04	20240726	6810	51.40	20231031	0.95	N	010140	1000	8800 억	276891009	N	N	25742	N	N
21	20240828	130246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10380	100	2	0.97	30077433310	2895688	62.14	10320	10520	10270	13360	7200	10280	10387.00	31.46	0	-223719	10566	10422	10246	10102	9926	10495	10175	8800	3080	1000	7810	10	1	880000000	91344	-61.79	2.07	12	0.33	-168.00	5010.00	12280	20240726	-15.47	6810	20231031	52.42	12280	-15.47	20240726	6980	48.71	20240118	12280	-15.47	20240726	6810	52.42	20231031	0.95	N	010140	1000	8800 억	276891009	N	N	25742	N	N
22	20240828	120245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10350	70	2	0.68	27971998680	2691928	57.77	10320	10520	10270	13360	7200	10280	10391.09	31.46	0	-177074	10566	10422	10246	10102	9926	10495	10175	8800	3080	1000	7810	10	1	880000000	91080	-61.61	2.07	12	0.31	-168.00	5010.00	12280	20240726	-15.72	6810	20231031	51.98	12280	-15.72	20240726	6980	48.28	20240118	12280	-15.72	20240726	6810	51.98	20231031	0.95	N	010140	1000	8800 억	276891009	N	N	25742	N	N
23	20240828	110245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10350	70	2	0.68	25277361880	2431510	52.18	10320	10520	10270	13360	7200	10280	10395.78	31.46	0	-69976	10566	10422	10246	10102	9926	10495	10175	8800	3080	1000	7810	10	1	880000000	91080	-61.61	2.07	12	0.28	-168.00	5010.00	12280	20240726	-15.72	6810	20231031	51.98	12280	-15.72	20240726	6980	48.28	20240118	12280	-15.72	20240726	6810	51.98	20231031	0.95	N	010140	1000	8800 억	276891009	N	N	25742	N	N
24	20240828	100251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10430	150	2	1.46	20144435190	1936612	41.56	10320	10520	10270	13360	7200	10280	10401.94	31.46	0	-43188	10566	10422	10246	10102	9926	10495	10175	8800	3080	1000	7810	10	1	880000000	91784	-62.08	2.08	12	0.22	-168.00	5010.00	12280	20240726	-15.07	6810	20231031	53.16	12280	-15.07	20240726	6980	49.43	20240118	12280	-15.07	20240726	6810	53.16	20231031	0.95	N	010140	1000	8800 억	276891009	N	N	25742	N	N
25	20240828	090249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10360	80	2	0.78	1263467150	122439	2.63	10320	10370	10270	13360	7200	10280	10319.39	31.46	0	1109	10566	10422	10246	10102	9926	10495	10175	8800	3080	1000	7810	10	1	880000000	91168	-61.67	2.07	12	0.01	-168.00	5010.00	12280	20240726	-15.64	6810	20231031	52.13	12280	-15.64	20240726	6980	48.42	20240118	12280	-15.64	20240726	6810	52.13	20231031	0.95	N	010140	1000	8800 억	276891009	N	N	25742	N	N
26	20240827	160245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10280	130	2	1.28	47459974140	4644098	64.67	10190	10390	10070	13190	7110	10150	10219.25	31.49	0	-276645	10750	10450	10290	9990	9830	10370	9910	8800	3040	1000	7710	10	1	880000000	90464	-61.19	2.05	12	0.53	-168.00	5010.00	12280	20240726	-16.29	6810	20231031	50.95	12280	-16.29	20240726	6980	47.28	20240118	12280	-16.29	20240726	6810	50.95	20231031	0.94	N	010140	1000	8800 억	277149276	N	N	25742	N	N
27	20240827	150245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10310	160	2	1.58	43254554490	4235155	58.98	10190	10390	10070	13190	7110	10150	10213.22	31.49	0	-345078	10750	10450	10290	9990	9830	10370	9910	8800	3040	1000	7710	10	1	880000000	90728	-61.37	2.06	12	0.48	-168.00	5010.00	12280	20240726	-16.04	6810	20231031	51.40	12280	-16.04	20240726	6980	47.71	20240118	12280	-16.04	20240726	6810	51.40	20231031	0.94	N	010140	1000	8800 억	277149276	N	N	21442	N	N
28	20240827	140245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10260	110	2	1.08	37211572550	3648091	50.80	10190	10390	10070	13190	7110	10150	10200.29	31.49	0	-329419	10750	10450	10290	9990	9830	10370	9910	8800	3040	1000	7710	10	1	880000000	90288	-61.07	2.05	12	0.41	-168.00	5010.00	12280	20240726	-16.45	6810	20231031	50.66	12280	-16.45	20240726	6980	46.99	20240118	12280	-16.45	20240726	6810	50.66	20231031	0.94	N	010140	1000	8800 억	277149276	N	N	21442	N	N
29	20240827	130245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10170	20	2	0.20	31962446770	3134229	43.65	10190	10390	10070	13190	7110	10150	10197.87	31.49	0	-378037	10750	10450	10290	9990	9830	10370	9910	8800	3040	1000	7710	10	1	880000000	89496	-60.54	2.03	12	0.36	-168.00	5010.00	12280	20240726	-17.18	6810	20231031	49.34	12280	-17.18	20240726	6980	45.70	20240118	12280	-17.18	20240726	6810	49.34	20231031	0.94	N	010140	1000	8800 억	277149276	N	N	21442	N	N
30	20240827	120246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10170	20	2	0.20	28776319100	2821413	39.29	10190	10390	10070	13190	7110	10150	10199.26	31.49	0	-385824	10750	10450	10290	9990	9830	10370	9910	8800	3040	1000	7710	10	1	880000000	89496	-60.54	2.03	12	0.32	-168.00	5010.00	12280	20240726	-17.18	6810	20231031	49.34	12280	-17.18	20240726	6980	45.70	20240118	12280	-17.18	20240726	6810	49.34	20231031	0.94	N	010140	1000	8800 억	277149276	N	N	21442	N	N
31	20240827	110247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10120	-30	5	-0.30	25513798410	2500143	34.82	10190	10390	10070	13190	7110	10150	10204.94	31.49	0	-364115	10750	10450	10290	9990	9830	10370	9910	8800	3040	1000	7710	10	1	880000000	89056	-60.24	2.02	12	0.28	-168.00	5010.00	12280	20240726	-17.59	6810	20231031	48.60	12280	-17.59	20240726	6980	44.99	20240118	12280	-17.59	20240726	6810	48.60	20231031	0.94	N	010140	1000	8800 억	277149276	N	N	21442	N	N
32	20240827	100245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10110	-40	5	-0.39	22629749490	2215456	30.85	10190	10390	10070	13190	7110	10150	10214.49	31.49	0	-317433	10750	10450	10290	9990	9830	10370	9910	8800	3040	1000	7710	10	1	880000000	88968	-60.18	2.02	12	0.25	-168.00	5010.00	12280	20240726	-17.67	6810	20231031	48.46	12280	-17.67	20240726	6980	44.84	20240118	12280	-17.67	20240726	6810	48.46	20231031	0.94	N	010140	1000	8800 억	277149276	N	N	21442	N	N
33	20240827	090244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10350	200	2	1.97	4627967670	450806	6.28	10190	10370	10190	13190	7110	10150	10266.03	31.49	0	239523	10750	10450	10290	9990	9830	10370	9910	8800	3040	1000	7710	10	1	880000000	91080	-61.61	2.07	12	0.05	-168.00	5010.00	12280	20240726	-15.72	6810	20231031	51.98	12280	-15.72	20240726	6980	48.28	20240118	12280	-15.72	20240726	6810	51.98	20231031	0.94	N	010140	1000	8800 억	277149276	N	N	21442	N	N
34	20240826	160242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10150	-410	5	-3.88	73091770240	7153066	190.29	10560	10590	10130	13720	7400	10560	10218.51	31.67	0	-1316661	10766	10662	10586	10482	10406	10625	10445	8800	3160	1000	8020	10	1	880000000	89320	-60.42	2.03	12	0.81	-168.00	5010.00	12280	20240726	-17.35	6810	20231031	49.05	12280	-17.35	20240726	6980	45.42	20240118	12280	-17.35	20240726	6810	49.05	20231031	0.90	N	010140	1000	8800 억	278677902	N	N	21442	N	N
35	20240826	150244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10150	-410	5	-3.88	66880113860	6540833	174.00	10560	10590	10140	13720	7400	10560	10225.00	31.67	0	-1351928	10766	10662	10586	10482	10406	10625	10445	8800	3160	1000	8020	10	1	880000000	89320	-60.42	2.03	12	0.74	-168.00	5010.00	12280	20240726	-17.35	6810	20231031	49.05	12280	-17.35	20240726	6980	45.42	20240118	12280	-17.35	20240726	6810	49.05	20231031	0.90	N	010140	1000	8800 억	278677902	N	N	12006	N	N
36	20240826	140245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10190	-370	5	-3.50	56754101410	5544577	147.50	10560	10590	10150	13720	7400	10560	10235.95	31.67	0	-1281600	10766	10662	10586	10482	10406	10625	10445	8800	3160	1000	8020	10	1	880000000	89672	-60.65	2.03	12	0.63	-168.00	5010.00	12280	20240726	-17.02	6810	20231031	49.63	12280	-17.02	20240726	6980	45.99	20240118	12280	-17.02	20240726	6810	49.63	20231031	0.90	N	010140	1000	8800 억	278677902	N	N	12006	N	N
37	20240826	130246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10190	-370	5	-3.50	51485817140	5027761	133.75	10560	10590	10150	13720	7400	10560	10240.29	31.67	0	-1251492	10766	10662	10586	10482	10406	10625	10445	8800	3160	1000	8020	10	1	880000000	89672	-60.65	2.03	12	0.57	-168.00	5010.00	12280	20240726	-17.02	6810	20231031	49.63	12280	-17.02	20240726	6980	45.99	20240118	12280	-17.02	20240726	6810	49.63	20231031	0.90	N	010140	1000	8800 억	278677902	N	N	12006	N	N
38	20240826	120244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10190	-370	5	-3.50	47366538160	4623661	123.00	10560	10590	10150	13720	7400	10560	10244.37	31.67	0	-1169964	10766	10662	10586	10482	10406	10625	10445	8800	3160	1000	8020	10	1	880000000	89672	-60.65	2.03	12	0.53	-168.00	5010.00	12280	20240726	-17.02	6810	20231031	49.63	12280	-17.02	20240726	6980	45.99	20240118	12280	-17.02	20240726	6810	49.63	20231031	0.90	N	010140	1000	8800 억	278677902	N	N	12006	N	N
39	20240826	110244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10170	-390	5	-3.69	42457355990	4140825	110.16	10560	10590	10150	13720	7400	10560	10253.34	31.67	0	-1031441	10766	10662	10586	10482	10406	10625	10445	8800	3160	1000	8020	10	1	880000000	89496	-60.54	2.03	12	0.47	-168.00	5010.00	12280	20240726	-17.18	6810	20231031	49.34	12280	-17.18	20240726	6980	45.70	20240118	12280	-17.18	20240726	6810	49.34	20231031	0.90	N	010140	1000	8800 억	278677902	N	N	12006	N	N
40	20240826	100244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10180	-380	5	-3.60	32575435110	3169753	84.32	10560	10590	10150	13720	7400	10560	10276.95	31.67	0	-641830	10766	10662	10586	10482	10406	10625	10445	8800	3160	1000	8020	10	1	880000000	89584	-60.60	2.03	12	0.36	-168.00	5010.00	12280	20240726	-17.10	6810	20231031	49.49	12280	-17.10	20240726	6980	45.85	20240118	12280	-17.10	20240726	6810	49.49	20231031	0.90	N	010140	1000	8800 억	278677902	N	N	12006	N	N
41	20240826	090243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10540	-20	5	-0.19	2282802070	216477	5.76	10560	10590	10500	13720	7400	10560	10545.23	31.67	0	-103738	10766	10662	10586	10482	10406	10625	10445	8800	3160	1000	8020	10	1	880000000	92752	-62.74	2.10	12	0.02	-168.00	5010.00	12280	20240726	-14.17	6810	20231031	54.77	12280	-14.17	20240726	6980	51.00	20240118	12280	-14.17	20240726	6810	54.77	20231031	0.90	N	010140	1000	8800 억	278677902	N	N	12006	N	N
42	20240823	160244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10560	-120	5	-1.12	39524740290	3731777	44.90	10620	10690	10510	13880	7480	10680	10591.44	31.77	0	93021	11486	11082	10786	10382	10086	10935	10235	8800	3200	1000	8110	10	1	880000000	92928	-62.86	2.11	12	0.42	-168.00	5010.00	12280	20240726	-14.01	6810	20231031	55.07	12280	-14.01	20240726	6980	51.29	20240118	12280	-14.01	20240726	6810	55.07	20231031	0.90	N	010140	1000	8800 억	279605525	N	N	12006	N	N
43	20240823	150244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10560	-120	5	-1.12	33942383710	3202852	38.54	10620	10690	10510	13880	7480	10680	10597.53	31.77	0	92606	11486	11082	10786	10382	10086	10935	10235	8800	3200	1000	8110	10	1	880000000	92928	-62.86	2.11	12	0.36	-168.00	5010.00	12280	20240726	-14.01	6810	20231031	55.07	12280	-14.01	20240726	6980	51.29	20240118	12280	-14.01	20240726	6810	55.07	20231031	0.90	N	010140	1000	8800 억	279605525	N	N	5172	N	N
44	20240823	140245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10590	-90	5	-0.84	27558103630	2598755	31.27	10620	10690	10510	13880	7480	10680	10604.33	31.77	0	89689	11486	11082	10786	10382	10086	10935	10235	8800	3200	1000	8110	10	1	880000000	93192	-63.04	2.11	12	0.30	-168.00	5010.00	12280	20240726	-13.76	6810	20231031	55.51	12280	-13.76	20240726	6980	51.72	20240118	12280	-13.76	20240726	6810	55.51	20231031	0.90	N	010140	1000	8800 억	279605525	N	N	5172	N	N
45	20240823	130243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10620	-60	5	-0.56	23720968610	2237101	26.92	10620	10690	10510	13880	7480	10680	10603.42	31.77	0	105774	11486	11082	10786	10382	10086	10935	10235	8800	3200	1000	8110	10	1	880000000	93456	-63.21	2.12	12	0.25	-168.00	5010.00	12280	20240726	-13.52	6810	20231031	55.95	12280	-13.52	20240726	6980	52.15	20240118	12280	-13.52	20240726	6810	55.95	20231031	0.90	N	010140	1000	8800 억	279605525	N	N	5172	N	N
46	20240823	120244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10610	-70	5	-0.66	21416816670	2020006	24.31	10620	10690	10510	13880	7480	10680	10602.33	31.77	0	121420	11486	11082	10786	10382	10086	10935	10235	8800	3200	1000	8110	10	1	880000000	93368	-63.15	2.12	12	0.23	-168.00	5010.00	12280	20240726	-13.60	6810	20231031	55.80	12280	-13.60	20240726	6980	52.01	20240118	12280	-13.60	20240726	6810	55.80	20231031	0.90	N	010140	1000	8800 억	279605525	N	N	5172	N	N
47	20240823	110244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10580	-100	5	-0.94	18010593480	1698997	20.44	10620	10690	10510	13880	7480	10680	10600.69	31.77	0	60119	11486	11082	10786	10382	10086	10935	10235	8800	3200	1000	8110	10	1	880000000	93104	-62.98	2.11	12	0.19	-168.00	5010.00	12280	20240726	-13.84	6810	20231031	55.36	12280	-13.84	20240726	6980	51.58	20240118	12280	-13.84	20240726	6810	55.36	20231031	0.90	N	010140	1000	8800 억	279605525	N	N	5172	N	N
48	20240823	100243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10580	-100	5	-0.94	11862782340	1118643	13.46	10620	10690	10510	13880	7480	10680	10604.57	31.77	0	78865	11486	11082	10786	10382	10086	10935	10235	8800	3200	1000	8110	10	1	880000000	93104	-62.98	2.11	12	0.13	-168.00	5010.00	12280	20240726	-13.84	6810	20231031	55.36	12280	-13.84	20240726	6980	51.58	20240118	12280	-13.84	20240726	6810	55.36	20231031	0.90	N	010140	1000	8800 억	279605525	N	N	5172	N	N
49	20240823	090244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10600	-80	5	-0.75	1780675850	168055	2.02	10620	10640	10530	13880	7480	10680	10595.45	31.77	0	69477	11486	11082	10786	10382	10086	10935	10235	8800	3200	1000	8110	10	1	880000000	93280	-63.10	2.12	12	0.02	-168.00	5010.00	12280	20240726	-13.68	6810	20231031	55.65	12280	-13.68	20240726	6980	51.86	20240118	12280	-13.68	20240726	6810	55.65	20231031	0.90	N	010140	1000	8800 억	279605525	N	N	5172	N	N
50	20240822	160242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10680	-460	5	-4.13	88603561660	8260418	177.73	11150	11190	10490	14480	7800	11140	10726.31	32.01	0	-2050652	11540	11340	11190	10990	10840	11265	10915	8800	3340	1000	8460	10	1	880000000	93984	-63.57	2.13	12	0.94	-168.00	5010.00	12280	20240726	-13.03	6810	20231031	56.83	12280	-13.03	20240726	6980	53.01	20240118	12280	-13.03	20240726	6810	56.83	20231031	0.93	N	010140	1000	8800 억	281688090	N	N	5172	N	N
51	20240822	150244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10660	-480	5	-4.31	82420025760	7681198	165.26	11150	11190	10490	14480	7800	11140	10730.04	32.01	0	-2027505	11540	11340	11190	10990	10840	11265	10915	8800	3340	1000	8460	10	1	880000000	93808	-63.45	2.13	12	0.87	-168.00	5010.00	12280	20240726	-13.19	6810	20231031	56.53	12280	-13.19	20240726	6980	52.72	20240118	12280	-13.19	20240726	6810	56.53	20231031	0.93	N	010140	1000	8800 억	281688090	N	N	682	N	N
52	20240822	140246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10630	-510	5	-4.58	72611309570	6761420	145.47	11150	11190	10490	14480	7800	11140	10738.99	32.01	0	-1876182	11540	11340	11190	10990	10840	11265	10915	8800	3340	1000	8460	10	1	880000000	93544	-63.27	2.12	12	0.77	-168.00	5010.00	12280	20240726	-13.44	6810	20231031	56.09	12280	-13.44	20240726	6980	52.29	20240118	12280	-13.44	20240726	6810	56.09	20231031	0.93	N	010140	1000	8800 억	281688090	N	N	682	N	N
53	20240822	130244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10590	-550	5	-4.94	59369260890	5507065	118.49	11150	11190	10540	14480	7800	11140	10780.49	32.01	0	-1633068	11540	11340	11190	10990	10840	11265	10915	8800	3340	1000	8460	10	1	880000000	93192	-63.04	2.11	12	0.63	-168.00	5010.00	12280	20240726	-13.76	6810	20231031	55.51	12280	-13.76	20240726	6980	51.72	20240118	12280	-13.76	20240726	6810	55.51	20231031	0.93	N	010140	1000	8800 억	281688090	N	N	682	N	N
54	20240822	120245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10670	-470	5	-4.22	47223286060	4361419	93.84	11150	11190	10640	14480	7800	11140	10827.42	32.01	0	-1380789	11540	11340	11190	10990	10840	11265	10915	8800	3340	1000	8460	10	1	880000000	93896	-63.51	2.13	12	0.50	-168.00	5010.00	12280	20240726	-13.11	6810	20231031	56.68	12280	-13.11	20240726	6980	52.87	20240118	12280	-13.11	20240726	6810	56.68	20231031	0.93	N	010140	1000	8800 억	281688090	N	N	682	N	N
55	20240822	110243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10670	-470	5	-4.22	39904209730	3675362	79.08	11150	11190	10670	14480	7800	11140	10857.13	32.01	0	-1235220	11540	11340	11190	10990	10840	11265	10915	8800	3340	1000	8460	10	1	880000000	93896	-63.51	2.13	12	0.42	-168.00	5010.00	12280	20240726	-13.11	6810	20231031	56.68	12280	-13.11	20240726	6980	52.87	20240118	12280	-13.11	20240726	6810	56.68	20231031	0.93	N	010140	1000	8800 억	281688090	N	N	682	N	N
56	20240822	100244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10810	-330	5	-2.96	22492627890	2053452	44.18	11150	11190	10780	14480	7800	11140	10953.46	32.01	0	-698058	11540	11340	11190	10990	10840	11265	10915	8800	3340	1000	8460	10	1	880000000	95128	-64.35	2.16	12	0.23	-168.00	5010.00	12280	20240726	-11.97	6810	20231031	58.74	12280	-11.97	20240726	6980	54.87	20240118	12280	-11.97	20240726	6810	58.74	20231031	0.93	N	010140	1000	8800 억	281688090	N	N	682	N	N
57	20240822	090242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11160	20	2	0.18	789602150	70772	1.52	11150	11190	11120	14480	7800	11140	11157.27	32.01	0	-21913	11540	11340	11190	10990	10840	11265	10915	8800	3340	1000	8460	10	1	880000000	98208	-66.43	2.23	12	0.01	-168.00	5010.00	12280	20240726	-9.12	6810	20231031	63.88	12280	-9.12	20240726	6980	59.89	20240118	12280	-9.12	20240726	6810	63.88	20231031	0.93	N	010140	1000	8800 억	281688090	N	N	682	N	N
58	20240821	160243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11140	-100	5	-0.89	51610536830	4627819	68.66	11160	11390	11040	14610	7870	11240	11152.23	32.03	0	-251847	11613	11426	11093	10906	10573	11520	11000	8800	3370	1000	8540	10	1	880000000	98032	-66.31	2.22	12	0.53	-168.00	5010.00	12280	20240726	-9.28	6810	20231031	63.58	12280	-9.28	20240726	6980	59.60	20240118	12280	-9.28	20240726	6810	63.58	20231031	0.92	N	010140	1000	8800 억	281850787	N	N	682	N	N
59	20240821	150246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11080	-160	5	-1.42	47649646460	4271915	63.38	11160	11390	11040	14610	7870	11240	11154.14	32.03	0	-219304	11613	11426	11093	10906	10573	11520	11000	8800	3370	1000	8540	10	1	880000000	97504	-65.95	2.21	12	0.49	-168.00	5010.00	12280	20240726	-9.77	6810	20231031	62.70	12280	-9.77	20240726	6980	58.74	20240118	12280	-9.77	20240726	6810	62.70	20231031	0.92	N	010140	1000	8800 억	281850787	N	N	15799	N	N
60	20240821	140242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11100	-140	5	-1.25	42617218650	3818929	56.66	11160	11390	11040	14610	7870	11240	11159.44	32.03	0	-176487	11613	11426	11093	10906	10573	11520	11000	8800	3370	1000	8540	10	1	880000000	97680	-66.07	2.22	12	0.43	-168.00	5010.00	12280	20240726	-9.61	6810	20231031	63.00	12280	-9.61	20240726	6980	59.03	20240118	12280	-9.61	20240726	6810	63.00	20231031	0.92	N	010140	1000	8800 억	281850787	N	N	15799	N	N
61	20240821	130243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11050	-190	5	-1.69	39568152980	3543303	52.57	11160	11390	11040	14610	7870	11240	11167.00	32.03	0	-89386	11613	11426	11093	10906	10573	11520	11000	8800	3370	1000	8540	10	1	880000000	97240	-65.77	2.21	12	0.40	-168.00	5010.00	12280	20240726	-10.02	6810	20231031	62.26	12280	-10.02	20240726	6980	58.31	20240118	12280	-10.02	20240726	6810	62.26	20231031	0.92	N	010140	1000	8800 억	281850787	N	N	15799	N	N
62	20240821	120246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11100	-140	5	-1.25	34079822650	3047893	45.22	11160	11390	11040	14610	7870	11240	11181.41	32.03	0	-21014	11613	11426	11093	10906	10573	11520	11000	8800	3370	1000	8540	10	1	880000000	97680	-66.07	2.22	12	0.35	-168.00	5010.00	12280	20240726	-9.61	6810	20231031	63.00	12280	-9.61	20240726	6980	59.03	20240118	12280	-9.61	20240726	6810	63.00	20231031	0.92	N	010140	1000	8800 억	281850787	N	N	15799	N	N
63	20240821	110243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11090	-150	5	-1.33	29335171100	2620703	38.88	11160	11390	11040	14610	7870	11240	11193.60	32.03	0	-23154	11613	11426	11093	10906	10573	11520	11000	8800	3370	1000	8540	10	1	880000000	97592	-66.01	2.21	12	0.30	-168.00	5010.00	12280	20240726	-9.69	6810	20231031	62.85	12280	-9.69	20240726	6980	58.88	20240118	12280	-9.69	20240726	6810	62.85	20231031	0.92	N	010140	1000	8800 억	281850787	N	N	15799	N	N
64	20240821	100246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11180	-60	5	-0.53	19600203100	1744531	25.88	11160	11390	11120	14610	7870	11240	11235.22	32.03	0	35792	11613	11426	11093	10906	10573	11520	11000	8800	3370	1000	8540	10	1	880000000	98384	-66.55	2.23	12	0.20	-168.00	5010.00	12280	20240726	-8.96	6810	20231031	64.17	12280	-8.96	20240726	6980	60.17	20240118	12280	-8.96	20240726	6810	64.17	20231031	0.92	N	010140	1000	8800 억	281850787	N	N	15799	N	N
65	20240821	090242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11350	110	2	0.98	3304828950	294340	4.37	11160	11360	11120	14610	7870	11240	11227.87	32.03	0	98852	11613	11426	11093	10906	10573	11520	11000	8800	3370	1000	8540	10	1	880000000	99880	-67.56	2.27	12	0.03	-168.00	5010.00	12280	20240726	-7.57	6810	20231031	66.67	12280	-7.57	20240726	6980	62.61	20240118	12280	-7.57	20240726	6810	66.67	20231031	0.92	N	010140	1000	8800 억	281850787	N	N	15799	N	N
66	20240820	160240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11240	440	2	4.07	74084486670	6701339	143.69	10900	11280	10760	14040	7560	10800	11054.68	31.84	0	883227	11226	11012	10866	10652	10506	10940	10580	8800	3240	1000	8200	10	1	880000000	98912	-66.90	2.24	12	0.76	-168.00	5010.00	12280	20240726	-8.47	6810	20231031	65.05	12280	-8.47	20240726	6980	61.03	20240118	12280	-8.47	20240726	6810	65.05	20231031	0.94	N	010140	1000	8800 억	280235947	N	N	15799	N	N
67	20240820	150243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11200	400	2	3.70	63415192670	5751758	123.33	10900	11220	10760	14040	7560	10800	11025.36	31.84	0	936380	11226	11012	10866	10652	10506	10940	10580	8800	3240	1000	8200	10	1	880000000	98560	-66.67	2.24	12	0.65	-168.00	5010.00	12280	20240726	-8.79	6810	20231031	64.46	12280	-8.79	20240726	6980	60.46	20240118	12280	-8.79	20240726	6810	64.46	20231031	0.94	N	010140	1000	8800 억	280235947	N	N	33169	N	N
68	20240820	140243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11150	350	2	3.24	51031192730	4643026	99.56	10900	11170	10760	14040	7560	10800	10990.94	31.84	0	796419	11226	11012	10866	10652	10506	10940	10580	8800	3240	1000	8200	10	1	880000000	98120	-66.37	2.23	12	0.53	-168.00	5010.00	12280	20240726	-9.20	6810	20231031	63.73	12280	-9.20	20240726	6980	59.74	20240118	12280	-9.20	20240726	6810	63.73	20231031	0.94	N	010140	1000	8800 억	280235947	N	N	33169	N	N
69	20240820	130242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11050	250	2	2.31	39102619920	3570371	76.56	10900	11100	10760	14040	7560	10800	10951.98	31.84	0	536613	11226	11012	10866	10652	10506	10940	10580	8800	3240	1000	8200	10	1	880000000	97240	-65.77	2.21	12	0.41	-168.00	5010.00	12280	20240726	-10.02	6810	20231031	62.26	12280	-10.02	20240726	6980	58.31	20240118	12280	-10.02	20240726	6810	62.26	20231031	0.94	N	010140	1000	8800 억	280235947	N	N	33169	N	N
70	20240820	120242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11020	220	2	2.04	32709243660	2992149	64.16	10900	11070	10760	14040	7560	10800	10931.69	31.84	0	419472	11226	11012	10866	10652	10506	10940	10580	8800	3240	1000	8200	10	1	880000000	96976	-65.60	2.20	12	0.34	-168.00	5010.00	12280	20240726	-10.26	6810	20231031	61.82	12280	-10.26	20240726	6980	57.88	20240118	12280	-10.26	20240726	6810	61.82	20231031	0.94	N	010140	1000	8800 억	280235947	N	N	33169	N	N
71	20240820	110242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10980	180	2	1.67	23382161850	2146511	46.03	10900	11030	10760	14040	7560	10800	10893.11	31.84	0	238236	11226	11012	10866	10652	10506	10940	10580	8800	3240	1000	8200	10	1	880000000	96624	-65.36	2.19	12	0.24	-168.00	5010.00	12280	20240726	-10.59	6810	20231031	61.23	12280	-10.59	20240726	6980	57.31	20240118	12280	-10.59	20240726	6810	61.23	20231031	0.94	N	010140	1000	8800 억	280235947	N	N	33169	N	N
72	20240820	100241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10840	40	2	0.37	12368076320	1139858	24.44	10900	10960	10760	14040	7560	10800	10850.55	31.84	0	-112585	11226	11012	10866	10652	10506	10940	10580	8800	3240	1000	8200	10	1	880000000	95392	-64.52	2.16	12	0.13	-168.00	5010.00	12280	20240726	-11.73	6810	20231031	59.18	12280	-11.73	20240726	6980	55.30	20240118	12280	-11.73	20240726	6810	59.18	20231031	0.94	N	010140	1000	8800 억	280235947	N	N	33169	N	N
73	20240820	090242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10830	30	2	0.28	1866915270	171634	3.68	10900	10960	10810	14040	7560	10800	10877.35	31.84	0	-65286	11226	11012	10866	10652	10506	10940	10580	8800	3240	1000	8200	10	1	880000000	95304	-64.46	2.16	12	0.02	-168.00	5010.00	12280	20240726	-11.81	6810	20231031	59.03	12280	-11.81	20240726	6980	55.16	20240118	12280	-11.81	20240726	6810	59.03	20231031	0.94	N	010140	1000	8800 억	280235947	N	N	33169	N	N
74	20240819	160240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10800	-20	5	-0.18	50692910840	4650031	60.61	10820	11080	10720	14060	7580	10820	10901.75	31.88	0	361040	11340	11080	10930	10670	10520	11005	10595	8800	3240	1000	8220	10	1	880000000	95040	-64.29	2.16	12	0.53	-168.00	5010.00	12280	20240726	-12.05	6810	20231031	58.59	12280	-12.05	20240726	6980	54.73	20240118	12280	-12.05	20240726	6810	58.59	20231031	0.93	N	010140	1000	8800 억	280523201	N	N	33169	N	N
75	20240819	150240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10800	-20	5	-0.18	45869057940	4203308	54.79	10820	11080	10720	14060	7580	10820	10912.62	31.88	0	248181	11340	11080	10930	10670	10520	11005	10595	8800	3240	1000	8220	10	1	880000000	95040	-64.29	2.16	12	0.48	-168.00	5010.00	12280	20240726	-12.05	6810	20231031	58.59	12280	-12.05	20240726	6980	54.73	20240118	12280	-12.05	20240726	6810	58.59	20231031	0.93	N	010140	1000	8800 억	280523201	N	N	3689	N	N
76	20240819	140241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10900	80	2	0.74	38919957190	3560678	46.41	10820	11080	10720	14060	7580	10820	10930.51	31.88	0	263986	11340	11080	10930	10670	10520	11005	10595	8800	3240	1000	8220	10	1	880000000	95920	-64.88	2.18	12	0.40	-168.00	5010.00	12280	20240726	-11.24	6810	20231031	60.06	12280	-11.24	20240726	6980	56.16	20240118	12280	-11.24	20240726	6810	60.06	20231031	0.93	N	010140	1000	8800 억	280523201	N	N	3689	N	N
77	20240819	130241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10960	140	2	1.29	35186969290	3219130	41.96	10820	11080	10720	14060	7580	10820	10930.60	31.88	0	223042	11340	11080	10930	10670	10520	11005	10595	8800	3240	1000	8220	10	1	880000000	96448	-65.24	2.19	12	0.37	-168.00	5010.00	12280	20240726	-10.75	6810	20231031	60.94	12280	-10.75	20240726	6980	57.02	20240118	12280	-10.75	20240726	6810	60.94	20231031	0.93	N	010140	1000	8800 억	280523201	N	N	3689	N	N
78	20240819	120240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10980	160	2	1.48	32579664890	2981471	38.86	10820	11080	10720	14060	7580	10820	10927.40	31.88	0	176460	11340	11080	10930	10670	10520	11005	10595	8800	3240	1000	8220	10	1	880000000	96624	-65.36	2.19	12	0.34	-168.00	5010.00	12280	20240726	-10.59	6810	20231031	61.23	12280	-10.59	20240726	6980	57.31	20240118	12280	-10.59	20240726	6810	61.23	20231031	0.93	N	010140	1000	8800 억	280523201	N	N	3689	N	N
79	20240819	110240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10950	130	2	1.20	26951147640	2469056	32.18	10820	11080	10720	14060	7580	10820	10915.59	31.88	0	45078	11340	11080	10930	10670	10520	11005	10595	8800	3240	1000	8220	10	1	880000000	96360	-65.18	2.19	12	0.28	-168.00	5010.00	12280	20240726	-10.83	6810	20231031	60.79	12280	-10.83	20240726	6980	56.88	20240118	12280	-10.83	20240726	6810	60.79	20231031	0.93	N	010140	1000	8800 억	280523201	N	N	3689	N	N
80	20240819	100241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10920	100	2	0.92	20284638180	1857546	24.21	10820	11080	10720	14060	7580	10820	10920.16	31.88	0	8525	11340	11080	10930	10670	10520	11005	10595	8800	3240	1000	8220	10	1	880000000	96096	-65.00	2.18	12	0.21	-168.00	5010.00	12280	20240726	-11.07	6810	20231031	60.35	12280	-11.07	20240726	6980	56.45	20240118	12280	-11.07	20240726	6810	60.35	20231031	0.93	N	010140	1000	8800 억	280523201	N	N	3689	N	N
81	20240819	090240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10800	-20	5	-0.18	1929825210	179014	2.33	10820	10830	10720	14060	7580	10820	10780.17	31.88	0	-10642	11340	11080	10930	10670	10520	11005	10595	8800	3240	1000	8220	10	1	880000000	95040	-64.29	2.16	12	0.02	-168.00	5010.00	12280	20240726	-12.05	6810	20231031	58.59	12280	-12.05	20240726	6980	54.73	20240118	12280	-12.05	20240726	6810	58.59	20231031	0.93	N	010140	1000	8800 억	280523201	N	N	3689	N	N
82	20240816	160238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10820	80	2	0.74	83479951610	7632747	149.60	10920	11190	10780	13960	7520	10740	10937.15	31.87	0	549597	11046	10892	10726	10572	10406	10810	10490	8800	3220	1000	8160	10	1	880000000	95216	-64.40	2.16	12	0.87	-168.00	5010.00	12280	20240726	-11.89	6810	20231031	58.88	12280	-11.89	20240726	6980	55.01	20240118	12280	-11.89	20240726	6810	58.88	20231031	0.92	N	010140	1000	8800 억	280451614	N	N	3689	N	N
83	20240816	150241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10800	60	2	0.56	77207408130	7052874	138.23	10920	11190	10780	13960	7520	10740	10946.95	31.87	0	467223	11046	10892	10726	10572	10406	10810	10490	8800	3220	1000	8160	10	1	880000000	95040	-64.29	2.16	12	0.80	-168.00	5010.00	12280	20240726	-12.05	6810	20231031	58.59	12280	-12.05	20240726	6980	54.73	20240118	12280	-12.05	20240726	6810	58.59	20231031	0.92	N	010140	1000	8800 억	280451614	N	N	187	N	N
84	20240816	140241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10960	220	2	2.05	65952612350	6015702	117.90	10920	11190	10780	13960	7520	10740	10963.42	31.87	0	654939	11046	10892	10726	10572	10406	10810	10490	8800	3220	1000	8160	10	1	880000000	96448	-65.24	2.19	12	0.68	-168.00	5010.00	12280	20240726	-10.75	6810	20231031	60.94	12280	-10.75	20240726	6980	57.02	20240118	12280	-10.75	20240726	6810	60.94	20231031	0.92	N	010140	1000	8800 억	280451614	N	N	187	N	N
85	20240816	130243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10950	210	2	1.96	58202802550	5310037	104.07	10920	11190	10780	13960	7520	10740	10960.91	31.87	0	413431	11046	10892	10726	10572	10406	10810	10490	8800	3220	1000	8160	10	1	880000000	96360	-65.18	2.19	12	0.60	-168.00	5010.00	12280	20240726	-10.83	6810	20231031	60.79	12280	-10.83	20240726	6980	56.88	20240118	12280	-10.83	20240726	6810	60.79	20231031	0.92	N	010140	1000	8800 억	280451614	N	N	187	N	N
86	20240816	120241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10950	210	2	1.96	51614117750	4706309	92.24	10920	11190	10780	13960	7520	10740	10967.01	31.87	0	331548	11046	10892	10726	10572	10406	10810	10490	8800	3220	1000	8160	10	1	880000000	96360	-65.18	2.19	12	0.53	-168.00	5010.00	12280	20240726	-10.83	6810	20231031	60.79	12280	-10.83	20240726	6980	56.88	20240118	12280	-10.83	20240726	6810	60.79	20231031	0.92	N	010140	1000	8800 억	280451614	N	N	187	N	N
87	20240816	110241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10930	190	2	1.77	46804185220	4265760	83.61	10920	11190	10780	13960	7520	10740	10972.07	31.87	0	332109	11046	10892	10726	10572	10406	10810	10490	8800	3220	1000	8160	10	1	880000000	96184	-65.06	2.18	12	0.48	-168.00	5010.00	12280	20240726	-10.99	6810	20231031	60.50	12280	-10.99	20240726	6980	56.59	20240118	12280	-10.99	20240726	6810	60.50	20231031	0.92	N	010140	1000	8800 억	280451614	N	N	187	N	N
88	20240816	100239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10840	100	2	0.93	36545006890	3323213	65.13	10920	11190	10800	13960	7520	10740	10996.90	31.87	0	371600	11046	10892	10726	10572	10406	10810	10490	8800	3220	1000	8160	10	1	880000000	95392	-64.52	2.16	12	0.38	-168.00	5010.00	12280	20240726	-11.73	6810	20231031	59.18	12280	-11.73	20240726	6980	55.30	20240118	12280	-11.73	20240726	6810	59.18	20231031	0.92	N	010140	1000	8800 억	280451614	N	N	187	N	N
89	20240816	090240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11030	290	2	2.70	6912434280	628995	12.33	10920	11120	10850	13960	7520	10740	10989.72	31.87	0	288509	11046	10892	10726	10572	10406	10810	10490	8800	3220	1000	8160	10	1	880000000	97064	-65.65	2.20	12	0.07	-168.00	5010.00	12280	20240726	-10.18	6810	20231031	61.97	12280	-10.18	20240726	6980	58.02	20240118	12280	-10.18	20240726	6810	61.97	20231031	0.92	N	010140	1000	8800 억	280451614	N	N	187	N	N
90	20240814	160240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10740	-20	5	-0.19	54290463180	5071297	94.77	10850	10880	10560	13980	7540	10760	10705.39	31.84	0	262750	11346	11052	10886	10592	10426	10970	10510	8800	3220	1000	8170	10	1	880000000	94512	-63.93	2.14	12	0.58	-168.00	5010.00	12280	20240726	-12.54	6810	20231031	57.71	12280	-12.54	20240726	6980	53.87	20240118	12280	-12.54	20240726	6810	57.71	20231031	0.92	N	010140	1000	8800 억	280218944	N	N	187	N	N
91	20240814	150241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10760	0	3	0.00	49713360560	4646080	86.83	10850	10880	10560	13980	7540	10760	10700.06	31.84	0	286661	11346	11052	10886	10592	10426	10970	10510	8800	3220	1000	8170	10	1	880000000	94688	-64.05	2.15	12	0.53	-168.00	5010.00	12280	20240726	-12.38	6810	20231031	58.00	12280	-12.38	20240726	6980	54.15	20240118	12280	-12.38	20240726	6810	58.00	20231031	0.92	N	010140	1000	8800 억	280218944	N	N	4921	N	N
92	20240814	140244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10600	-160	5	-1.49	41351457100	3863898	72.21	10850	10880	10560	13980	7540	10760	10702.00	31.84	0	182924	11346	11052	10886	10592	10426	10970	10510	8800	3220	1000	8170	10	1	880000000	93280	-63.10	2.12	12	0.44	-168.00	5010.00	12280	20240726	-13.68	6810	20231031	55.65	12280	-13.68	20240726	6980	51.86	20240118	12280	-13.68	20240726	6810	55.65	20231031	0.92	N	010140	1000	8800 억	280218944	N	N	4921	N	N
93	20240814	130242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10620	-140	5	-1.30	37430488350	3494089	65.30	10850	10880	10560	13980	7540	10760	10712.52	31.84	0	191897	11346	11052	10886	10592	10426	10970	10510	8800	3220	1000	8170	10	1	880000000	93456	-63.21	2.12	12	0.40	-168.00	5010.00	12280	20240726	-13.52	6810	20231031	55.95	12280	-13.52	20240726	6980	52.15	20240118	12280	-13.52	20240726	6810	55.95	20231031	0.92	N	010140	1000	8800 억	280218944	N	N	4921	N	N
94	20240814	120241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10620	-140	5	-1.30	31657318170	2949409	55.12	10850	10880	10600	13980	7540	10760	10733.44	31.84	0	97893	11346	11052	10886	10592	10426	10970	10510	8800	3220	1000	8170	10	1	880000000	93456	-63.21	2.12	12	0.34	-168.00	5010.00	12280	20240726	-13.52	6810	20231031	55.95	12280	-13.52	20240726	6980	52.15	20240118	12280	-13.52	20240726	6810	55.95	20231031	0.92	N	010140	1000	8800 억	280218944	N	N	4921	N	N
95	20240814	110239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10670	-90	5	-0.84	23803371450	2210878	41.32	10850	10880	10650	13980	7540	10760	10766.48	31.84	0	49158	11346	11052	10886	10592	10426	10970	10510	8800	3220	1000	8170	10	1	880000000	93896	-63.51	2.13	12	0.25	-168.00	5010.00	12280	20240726	-13.11	6810	20231031	56.68	12280	-13.11	20240726	6980	52.87	20240118	12280	-13.11	20240726	6810	56.68	20231031	0.92	N	010140	1000	8800 억	280218944	N	N	4921	N	N
96	20240814	100239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10780	20	2	0.19	16657443740	1544100	28.86	10850	10880	10710	13980	7540	10760	10787.80	31.84	0	128259	11346	11052	10886	10592	10426	10970	10510	8800	3220	1000	8170	10	1	880000000	94864	-64.17	2.15	12	0.18	-168.00	5010.00	12280	20240726	-12.21	6810	20231031	58.30	12280	-12.21	20240726	6980	54.44	20240118	12280	-12.21	20240726	6810	58.30	20231031	0.92	N	010140	1000	8800 억	280218944	N	N	4921	N	N
97	20240814	090310	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10780	20	2	0.19	2931298830	270681	5.06	10850	10880	10780	13980	7540	10760	10829.37	31.84	0	-117674	11346	11052	10886	10592	10426	10970	10510	8800	3220	1000	8170	10	1	880000000	94864	-64.17	2.15	12	0.03	-168.00	5010.00	12280	20240726	-12.21	6810	20231031	58.30	12280	-12.21	20240726	6980	54.44	20240118	12280	-12.21	20240726	6810	58.30	20231031	0.92	N	010140	1000	8800 억	280218944	N	N	4921	N	N
98	20240813	160238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10760	-370	5	-3.32	57665871090	5317512	97.90	11050	11180	10720	14460	7800	11130	10844.61	31.94	0	-902943	11523	11326	11083	10886	10643	11425	10985	8800	3330	1000	8450	10	1	880000000	94688	-64.05	2.15	12	0.60	-168.00	5010.00	12280	20240726	-12.38	6810	20231031	58.00	12280	-12.38	20240726	6980	54.15	20240118	12280	-12.38	20240726	6810	58.00	20231031	0.91	N	010140	1000	8800 억	281114477	N	N	4921	N	N
99	20240813	150238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10730	-400	5	-3.59	53278360570	4909330	90.38	11050	11180	10720	14460	7800	11130	10852.45	31.94	0	-934543	11523	11326	11083	10886	10643	11425	10985	8800	3330	1000	8450	10	1	880000000	94424	-63.87	2.14	12	0.56	-168.00	5010.00	12280	20240726	-12.62	6810	20231031	57.56	12280	-12.62	20240726	6980	53.72	20240118	12280	-12.62	20240726	6810	57.56	20231031	0.91	N	010140	1000	8800 억	281114477	N	N	15255	N	N
100	20240813	140238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10750	-380	5	-3.41	47559639690	4377554	80.59	11050	11180	10720	14460	7800	11130	10864.41	31.94	0	-774329	11523	11326	11083	10886	10643	11425	10985	8800	3330	1000	8450	10	1	880000000	94600	-63.99	2.15	12	0.50	-168.00	5010.00	12280	20240726	-12.46	6810	20231031	57.86	12280	-12.46	20240726	6980	54.01	20240118	12280	-12.46	20240726	6810	57.86	20231031	0.91	N	010140	1000	8800 억	281114477	N	N	15255	N	N
101	20240813	130239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10770	-360	5	-3.23	41635111160	3825943	70.44	11050	11180	10740	14460	7800	11130	10882.29	31.94	0	-604994	11523	11326	11083	10886	10643	11425	10985	8800	3330	1000	8450	10	1	880000000	94776	-64.11	2.15	12	0.43	-168.00	5010.00	12280	20240726	-12.30	6810	20231031	58.15	12280	-12.30	20240726	6980	54.30	20240118	12280	-12.30	20240726	6810	58.15	20231031	0.91	N	010140	1000	8800 억	281114477	N	N	15255	N	N
102	20240813	120238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10790	-340	5	-3.05	36602091250	3358769	61.84	11050	11180	10740	14460	7800	11130	10897.45	31.94	0	-531330	11523	11326	11083	10886	10643	11425	10985	8800	3330	1000	8450	10	1	880000000	94952	-64.23	2.15	12	0.38	-168.00	5010.00	12280	20240726	-12.13	6810	20231031	58.44	12280	-12.13	20240726	6980	54.58	20240118	12280	-12.13	20240726	6810	58.44	20231031	0.91	N	010140	1000	8800 억	281114477	N	N	15255	N	N
103	20240813	110236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10870	-260	5	-2.34	32322043310	2963204	54.55	11050	11180	10740	14460	7800	11130	10907.78	31.94	0	-466870	11523	11326	11083	10886	10643	11425	10985	8800	3330	1000	8450	10	1	880000000	95656	-64.70	2.17	12	0.34	-168.00	5010.00	12280	20240726	-11.48	6810	20231031	59.62	12280	-11.48	20240726	6980	55.73	20240118	12280	-11.48	20240726	6810	59.62	20231031	0.91	N	010140	1000	8800 억	281114477	N	N	15255	N	N
104	20240813	100237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10860	-270	5	-2.43	20546452720	1872478	34.47	11050	11180	10840	14460	7800	11130	10972.84	31.94	0	-334831	11523	11326	11083	10886	10643	11425	10985	8800	3330	1000	8450	10	1	880000000	95568	-64.64	2.17	12	0.21	-168.00	5010.00	12280	20240726	-11.56	6810	20231031	59.47	12280	-11.56	20240726	6980	55.59	20240118	12280	-11.56	20240726	6810	59.47	20231031	0.91	N	010140	1000	8800 억	281114477	N	N	15255	N	N
105	20240813	090237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11120	-10	5	-0.09	1815382770	163282	3.01	11050	11170	11050	14460	7800	11130	11118.06	31.94	0	-45519	11523	11326	11083	10886	10643	11425	10985	8800	3330	1000	8450	10	1	880000000	97856	-66.19	2.22	12	0.02	-168.00	5010.00	12280	20240726	-9.45	6810	20231031	63.29	12280	-9.45	20240726	6980	59.31	20240118	12280	-9.45	20240726	6810	63.29	20231031	0.91	N	010140	1000	8800 억	281114477	N	N	15255	N	N
106	20240812	160237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11130	190	2	1.74	59691747580	5390274	83.36	11010	11280	10840	14220	7660	10940	11073.99	31.86	-138	563764	11433	11186	11053	10806	10673	11120	10740	8800	3280	1000	8310	10	1	880000000	97944	-66.25	2.22	12	0.61	-168.00	5010.00	12280	20240726	-9.36	6810	20231031	63.44	12280	-9.36	20240726	6980	59.46	20240118	12280	-9.36	20240726	6810	63.44	20231031	0.92	N	010140	1000	8800 억	280344950	N	N	15255	N	N
107	20240812	150239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11090	150	2	1.37	55388466660	5003138	77.37	11010	11280	10840	14220	7660	10940	11070.86	31.86	-138	548938	11433	11186	11053	10806	10673	11120	10740	8800	3280	1000	8310	10	1	880000000	97592	-66.01	2.21	12	0.57	-168.00	5010.00	12280	20240726	-9.69	6810	20231031	62.85	12280	-9.69	20240726	6980	58.88	20240118	12280	-9.69	20240726	6810	62.85	20231031	0.92	N	010140	1000	8800 억	280344950	N	N	1892	N	N
108	20240812	140238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11080	140	2	1.28	51497823620	4651852	71.94	11010	11280	10840	14220	7660	10940	11070.51	31.86	-138	512566	11433	11186	11053	10806	10673	11120	10740	8800	3280	1000	8310	10	1	880000000	97504	-65.95	2.21	12	0.53	-168.00	5010.00	12280	20240726	-9.77	6810	20231031	62.70	12280	-9.77	20240726	6980	58.74	20240118	12280	-9.77	20240726	6810	62.70	20231031	0.92	N	010140	1000	8800 억	280344950	N	N	1892	N	N
109	20240812	130235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11100	160	2	1.46	47215997030	4264954	65.95	11010	11280	10840	14220	7660	10940	11070.83	31.86	-138	498848	11433	11186	11053	10806	10673	11120	10740	8800	3280	1000	8310	10	1	880000000	97680	-66.07	2.22	12	0.48	-168.00	5010.00	12280	20240726	-9.61	6810	20231031	63.00	12280	-9.61	20240726	6980	59.03	20240118	12280	-9.61	20240726	6810	63.00	20231031	0.92	N	010140	1000	8800 억	280344950	N	N	1892	N	N
110	20240812	120237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11090	150	2	1.37	43027262800	3886205	60.10	11010	11280	10840	14220	7660	10940	11071.94	31.86	-138	507053	11433	11186	11053	10806	10673	11120	10740	8800	3280	1000	8310	10	1	880000000	97592	-66.01	2.21	12	0.44	-168.00	5010.00	12280	20240726	-9.69	6810	20231031	62.85	12280	-9.69	20240726	6980	58.88	20240118	12280	-9.69	20240726	6810	62.85	20231031	0.92	N	010140	1000	8800 억	280344950	N	N	1892	N	N
111	20240812	110236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11210	270	2	2.47	36189863940	3273126	50.62	11010	11280	10840	14220	7660	10940	11056.82	31.86	-138	507357	11433	11186	11053	10806	10673	11120	10740	8800	3280	1000	8310	10	1	880000000	98648	-66.73	2.24	12	0.37	-168.00	5010.00	12280	20240726	-8.71	6810	20231031	64.61	12280	-8.71	20240726	6980	60.60	20240118	12280	-8.71	20240726	6810	64.61	20231031	0.92	N	010140	1000	8800 억	280344950	N	N	1892	N	N
112	20240812	100234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11050	110	2	1.01	19034768370	1738796	26.89	11010	11070	10840	14220	7660	10940	10947.11	31.86	-138	242429	11433	11186	11053	10806	10673	11120	10740	8800	3280	1000	8310	10	1	880000000	97240	-65.77	2.21	12	0.20	-168.00	5010.00	12280	20240726	-10.02	6810	20231031	62.26	12280	-10.02	20240726	6980	58.31	20240118	12280	-10.02	20240726	6810	62.26	20231031	0.92	N	010140	1000	8800 억	280344950	N	N	1892	N	N
113	20240812	090233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11020	80	2	0.73	1673260730	151756	2.35	11010	11070	11000	14220	7660	10940	11028.50	31.86	-138	14609	11433	11186	11053	10806	10673	11120	10740	8800	3280	1000	8310	10	1	880000000	96976	-65.60	2.20	12	0.02	-168.00	5010.00	12280	20240726	-10.26	6810	20231031	61.82	12280	-10.26	20240726	6980	57.88	20240118	12280	-10.26	20240726	6810	61.82	20231031	0.92	N	010140	1000	8800 억	280344950	N	N	1892	N	N
114	20240809	160233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10940	20	2	0.18	71090043560	6418780	70.88	11060	11300	10920	14190	7650	10920	11075.87	31.88	0	-233475	11440	11180	10760	10500	10080	11310	10630	8800	3270	1000	8290	10	1	880000000	96272	-65.12	2.18	12	0.73	-168.00	5010.00	12280	20240726	-10.91	6810	20231031	60.65	12280	-10.91	20240726	6980	56.73	20240118	12280	-10.91	20240726	6810	60.65	20231031	0.89	N	010140	1000	8800 억	280554204	N	N	1892	N	N
115	20240809	150237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11030	110	2	1.01	65021372700	5864635	64.76	11060	11300	10970	14190	7650	10920	11087.14	31.88	0	-338981	11440	11180	10760	10500	10080	11310	10630	8800	3270	1000	8290	10	1	880000000	97064	-65.65	2.20	12	0.67	-168.00	5010.00	12280	20240726	-10.18	6810	20231031	61.97	12280	-10.18	20240726	6980	58.02	20240118	12280	-10.18	20240726	6810	61.97	20231031	0.89	N	010140	1000	8800 억	280554204	N	N	5798	N	N
116	20240809	140237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11030	110	2	1.01	60161049330	5424239	59.89	11060	11300	10970	14190	7650	10920	11091.28	31.88	0	-400580	11440	11180	10760	10500	10080	11310	10630	8800	3270	1000	8290	10	1	880000000	97064	-65.65	2.20	12	0.62	-168.00	5010.00	12280	20240726	-10.18	6810	20231031	61.97	12280	-10.18	20240726	6980	58.02	20240118	12280	-10.18	20240726	6810	61.97	20231031	0.89	N	010140	1000	8800 억	280554204	N	N	5798	N	N
117	20240809	130237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10990	70	2	0.64	54683000060	4928709	54.42	11060	11300	10970	14190	7650	10920	11094.93	31.88	0	-420192	11440	11180	10760	10500	10080	11310	10630	8800	3270	1000	8290	10	1	880000000	96712	-65.42	2.19	12	0.56	-168.00	5010.00	12280	20240726	-10.50	6810	20231031	61.38	12280	-10.50	20240726	6980	57.45	20240118	12280	-10.50	20240726	6810	61.38	20231031	0.89	N	010140	1000	8800 억	280554204	N	N	5798	N	N
118	20240809	120236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11020	100	2	0.92	49792065030	4484785	49.52	11060	11300	11000	14190	7650	10920	11102.60	31.88	0	-354379	11440	11180	10760	10500	10080	11310	10630	8800	3270	1000	8290	10	1	880000000	96976	-65.60	2.20	12	0.51	-168.00	5010.00	12280	20240726	-10.26	6810	20231031	61.82	12280	-10.26	20240726	6980	57.88	20240118	12280	-10.26	20240726	6810	61.82	20231031	0.89	N	010140	1000	8800 억	280554204	N	N	5798	N	N
119	20240809	110234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11050	130	2	1.19	44032931790	3963913	43.77	11060	11300	11000	14190	7650	10920	11108.64	31.88	0	-237227	11440	11180	10760	10500	10080	11310	10630	8800	3270	1000	8290	10	1	880000000	97240	-65.77	2.21	12	0.45	-168.00	5010.00	12280	20240726	-10.02	6810	20231031	62.26	12280	-10.02	20240726	6980	58.31	20240118	12280	-10.02	20240726	6810	62.26	20231031	0.89	N	010140	1000	8800 억	280554204	N	N	5798	N	N
120	20240809	100239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11080	160	2	1.47	32882612990	2960750	32.69	11060	11300	11000	14190	7650	10920	11106.43	31.88	0	-279059	11440	11180	10760	10500	10080	11310	10630	8800	3270	1000	8290	10	1	880000000	97504	-65.95	2.21	12	0.34	-168.00	5010.00	12280	20240726	-9.77	6810	20231031	62.70	12280	-9.77	20240726	6980	58.74	20240118	12280	-9.77	20240726	6810	62.70	20231031	0.89	N	010140	1000	8800 억	280554204	N	N	5798	N	N
121	20240809	090235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11110	190	2	1.74	6920877270	621614	6.86	11060	11300	11000	14190	7650	10920	11135.10	31.88	0	-128934	11440	11180	10760	10500	10080	11310	10630	8800	3270	1000	8290	10	1	880000000	97768	-66.13	2.22	12	0.07	-168.00	5010.00	12280	20240726	-9.53	6810	20231031	63.14	12280	-9.53	20240726	6980	59.17	20240118	12280	-9.53	20240726	6810	63.14	20231031	0.89	N	010140	1000	8800 억	280554204	N	N	5798	N	N
122	20240808	160232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10920	330	2	3.12	97475978860	9002083	108.67	10480	11020	10340	13760	7420	10590	10828.03	31.89	0	-10667	11030	10810	10670	10450	10310	10740	10380	8800	3170	1000	8040	10	1	880000000	96096	-65.00	2.18	12	1.02	-168.00	5010.00	12280	20240726	-11.07	6810	20231031	60.35	12280	-11.07	20240726	6980	56.45	20240118	12280	-11.07	20240726	6810	60.35	20231031	0.90	N	010140	1000	8800 억	280590003	N	N	5798	N	N
123	20240808	150236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10920	330	2	3.12	87596144680	8096839	97.74	10480	11020	10340	13760	7420	10590	10818.66	31.89	0	-151871	11030	10810	10670	10450	10310	10740	10380	8800	3170	1000	8040	10	1	880000000	96096	-65.00	2.18	12	0.92	-168.00	5010.00	12280	20240726	-11.07	6810	20231031	60.35	12280	-11.07	20240726	6980	56.45	20240118	12280	-11.07	20240726	6810	60.35	20231031	0.90	N	010140	1000	8800 억	280590003	N	N	6891	N	N
124	20240808	140236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10970	380	2	3.59	73892663490	6847728	82.66	10480	10980	10340	13760	7420	10590	10790.94	31.89	0	-155543	11030	10810	10670	10450	10310	10740	10380	8800	3170	1000	8040	10	1	880000000	96536	-65.30	2.19	12	0.78	-168.00	5010.00	12280	20240726	-10.67	6810	20231031	61.09	12280	-10.67	20240726	6980	57.16	20240118	12280	-10.67	20240726	6810	61.09	20231031	0.90	N	010140	1000	8800 억	280590003	N	N	6891	N	N
125	20240808	130235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10880	290	2	2.74	63426679290	5889855	71.10	10480	10950	10340	13760	7420	10590	10768.91	31.89	0	-240033	11030	10810	10670	10450	10310	10740	10380	8800	3170	1000	8040	10	1	880000000	95744	-64.76	2.17	12	0.67	-168.00	5010.00	12280	20240726	-11.40	6810	20231031	59.77	12280	-11.40	20240726	6980	55.87	20240118	12280	-11.40	20240726	6810	59.77	20231031	0.90	N	010140	1000	8800 억	280590003	N	N	6891	N	N
126	20240808	120238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10860	270	2	2.55	57029216400	5301131	63.99	10480	10950	10340	13760	7420	10590	10758.05	31.89	0	-306463	11030	10810	10670	10450	10310	10740	10380	8800	3170	1000	8040	10	1	880000000	95568	-64.64	2.17	12	0.60	-168.00	5010.00	12280	20240726	-11.56	6810	20231031	59.47	12280	-11.56	20240726	6980	55.59	20240118	12280	-11.56	20240726	6810	59.47	20231031	0.90	N	010140	1000	8800 억	280590003	N	N	6891	N	N
127	20240808	110235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10860	270	2	2.55	50483474630	4696305	56.69	10480	10950	10340	13760	7420	10590	10749.74	31.89	0	-203902	11030	10810	10670	10450	10310	10740	10380	8800	3170	1000	8040	10	1	880000000	95568	-64.64	2.17	12	0.53	-168.00	5010.00	12280	20240726	-11.56	6810	20231031	59.47	12280	-11.56	20240726	6980	55.59	20240118	12280	-11.56	20240726	6810	59.47	20231031	0.90	N	010140	1000	8800 억	280590003	N	N	6891	N	N
128	20240808	100233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10720	130	2	1.23	29022416610	2722324	32.86	10480	10860	10340	13760	7420	10590	10660.99	31.89	0	-254588	11030	10810	10670	10450	10310	10740	10380	8800	3170	1000	8040	10	1	880000000	94336	-63.81	2.14	12	0.31	-168.00	5010.00	12280	20240726	-12.70	6810	20231031	57.42	12280	-12.70	20240726	6980	53.58	20240118	12280	-12.70	20240726	6810	57.42	20231031	0.90	N	010140	1000	8800 억	280590003	N	N	6891	N	N
129	20240808	090232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10520	-70	5	-0.66	3073148050	294235	3.55	10480	10550	10340	13760	7420	10590	10442.71	31.89	0	5287	11030	10810	10670	10450	10310	10740	10380	8800	3170	1000	8040	10	1	880000000	92576	-62.62	2.10	12	0.03	-168.00	5010.00	12280	20240726	-14.33	6810	20231031	54.48	12280	-14.33	20240726	6980	50.72	20240118	12280	-14.33	20240726	6810	54.48	20231031	0.90	N	010140	1000	8800 억	280590003	N	N	6891	N	N
130	20240807	160228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10590	-120	5	-1.12	88234712890	8250874	46.93	10780	10890	10530	13920	7500	10710	10694.21	32.08	0	-2251562	11490	11100	10700	10310	9910	11295	10505	8800	3210	1000	8130	10	1	880000000	93192	-63.04	2.11	12	0.94	-168.00	5010.00	12280	20240726	-13.76	6810	20231031	55.51	12280	-13.76	20240726	6980	51.72	20240118	12280	-13.76	20240726	6810	55.51	20231031	0.94	N	010140	1000	8800 억	282277685	N	N	6891	N	N
131	20240807	150232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10630	-80	5	-0.75	81635334870	7628988	43.39	10780	10890	10530	13920	7500	10710	10700.68	32.08	0	-2270507	11490	11100	10700	10310	9910	11295	10505	8800	3210	1000	8130	10	1	880000000	93544	-63.27	2.12	12	0.87	-168.00	5010.00	12280	20240726	-13.44	6810	20231031	56.09	12280	-13.44	20240726	6980	52.29	20240118	12280	-13.44	20240726	6810	56.09	20231031	0.94	N	010140	1000	8800 억	282277685	N	N	3121	N	N
132	20240807	140235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10780	70	2	0.65	68998981910	6447554	36.67	10780	10890	10530	13920	7500	10710	10701.57	32.08	0	-2015386	11490	11100	10700	10310	9910	11295	10505	8800	3210	1000	8130	10	1	880000000	94864	-64.17	2.15	12	0.73	-168.00	5010.00	12280	20240726	-12.21	6810	20231031	58.30	12280	-12.21	20240726	6980	54.44	20240118	12280	-12.21	20240726	6810	58.30	20231031	0.94	N	010140	1000	8800 억	282277685	N	N	3121	N	N
133	20240807	130234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10750	40	2	0.37	62455006950	5838778	33.21	10780	10890	10530	13920	7500	10710	10696.59	32.08	0	-1918339	11490	11100	10700	10310	9910	11295	10505	8800	3210	1000	8130	10	1	880000000	94600	-63.99	2.15	12	0.66	-168.00	5010.00	12280	20240726	-12.46	6810	20231031	57.86	12280	-12.46	20240726	6980	54.01	20240118	12280	-12.46	20240726	6810	57.86	20231031	0.94	N	010140	1000	8800 억	282277685	N	N	3121	N	N
134	20240807	120234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10740	30	2	0.28	53151875490	4972981	28.28	10780	10890	10530	13920	7500	10710	10688.13	32.08	0	-1713748	11490	11100	10700	10310	9910	11295	10505	8800	3210	1000	8130	10	1	880000000	94512	-63.93	2.14	12	0.57	-168.00	5010.00	12280	20240726	-12.54	6810	20231031	57.71	12280	-12.54	20240726	6980	53.87	20240118	12280	-12.54	20240726	6810	57.71	20231031	0.94	N	010140	1000	8800 억	282277685	N	N	3121	N	N
135	20240807	110230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10680	-30	5	-0.28	44983602260	4210433	23.95	10780	10890	10530	13920	7500	10710	10683.84	32.08	0	-1567724	11490	11100	10700	10310	9910	11295	10505	8800	3210	1000	8130	10	1	880000000	93984	-63.57	2.13	12	0.48	-168.00	5010.00	12280	20240726	-13.03	6810	20231031	56.83	12280	-13.03	20240726	6980	53.01	20240118	12280	-13.03	20240726	6810	56.83	20231031	0.94	N	010140	1000	8800 억	282277685	N	N	3121	N	N
136	20240807	100232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10580	-130	5	-1.21	31687978090	2966092	16.87	10780	10890	10530	13920	7500	10710	10683.41	32.08	0	-1284477	11490	11100	10700	10310	9910	11295	10505	8800	3210	1000	8130	10	1	880000000	93104	-62.98	2.11	12	0.34	-168.00	5010.00	12280	20240726	-13.84	6810	20231031	55.36	12280	-13.84	20240726	6980	51.58	20240118	12280	-13.84	20240726	6810	55.36	20231031	0.94	N	010140	1000	8800 억	282277685	N	N	3121	N	N
137	20240807	090231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10810	100	2	0.93	6553804580	611588	3.48	10780	10820	10560	13920	7500	10710	10716.05	32.08	0	-346313	11490	11100	10700	10310	9910	11295	10505	8800	3210	1000	8130	10	1	880000000	95128	-64.35	2.16	12	0.07	-168.00	5010.00	12280	20240726	-11.97	6810	20231031	58.74	12280	-11.97	20240726	6980	54.87	20240118	12280	-11.97	20240726	6810	58.74	20231031	0.94	N	010140	1000	8800 억	282277685	N	N	3121	N	N
138	20240806	160231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10710	660	2	6.57	188699408630	17458698	88.76	10580	11090	10300	13060	7040	10050	10808.58	32.05	0	-20503	11656	10852	10196	9392	8736	10525	9065	8800	3010	1000	7630	10	1	880000000	94248	-63.75	2.14	12	1.98	-168.00	5010.00	12280	20240726	-12.79	6810	20231031	57.27	12280	-12.79	20240726	6980	53.44	20240118	12280	-12.79	20240726	6810	57.27	20231031	0.96	N	010140	1000	8800 억	282024247	N	N	3121	N	N
139	20240806	150233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10810	760	2	7.56	180769937750	16721106	85.01	10580	11090	10300	13060	7040	10050	10811.07	32.05	0	83954	11656	10852	10196	9392	8736	10525	9065	8800	3010	1000	7630	10	1	880000000	95128	-64.35	2.16	12	1.90	-168.00	5010.00	12280	20240726	-11.97	6810	20231031	58.74	12280	-11.97	20240726	6980	54.87	20240118	12280	-11.97	20240726	6810	58.74	20231031	0.96	N	010140	1000	8800 억	282024247	N	N	40158	N	N
140	20240806	140230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10710	660	2	6.57	168537706600	15584473	79.23	10580	11090	10300	13060	7040	10050	10814.66	32.05	0	288953	11656	10852	10196	9392	8736	10525	9065	8800	3010	1000	7630	10	1	880000000	94248	-63.75	2.14	12	1.77	-168.00	5010.00	12280	20240726	-12.79	6810	20231031	57.27	12280	-12.79	20240726	6980	53.44	20240118	12280	-12.79	20240726	6810	57.27	20231031	0.96	N	010140	1000	8800 억	282024247	N	N	40158	N	N
141	20240806	130231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10960	910	2	9.05	153229530330	14176548	72.08	10580	11090	10300	13060	7040	10050	10808.88	32.05	0	417054	11656	10852	10196	9392	8736	10525	9065	8800	3010	1000	7630	10	1	880000000	96448	-65.24	2.19	12	1.61	-168.00	5010.00	12280	20240726	-10.75	6810	20231031	60.94	12280	-10.75	20240726	6980	57.02	20240118	12280	-10.75	20240726	6810	60.94	20231031	0.96	N	010140	1000	8800 억	282024247	N	N	40158	N	N
142	20240806	120233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10850	800	2	7.96	142504303220	13192928	67.07	10580	11090	10300	13060	7040	10050	10801.80	32.05	0	500551	11656	10852	10196	9392	8736	10525	9065	8800	3010	1000	7630	10	1	880000000	95480	-64.58	2.17	12	1.50	-168.00	5010.00	12280	20240726	-11.64	6810	20231031	59.32	12280	-11.64	20240726	6980	55.44	20240118	12280	-11.64	20240726	6810	59.32	20231031	0.96	N	010140	1000	8800 억	282024247	N	N	40158	N	N
143	20240806	110232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10900	850	2	8.46	127737220750	11834858	60.17	10580	11090	10300	13060	7040	10050	10793.56	32.05	0	604241	11656	10852	10196	9392	8736	10525	9065	8800	3010	1000	7630	10	1	880000000	95920	-64.88	2.18	12	1.34	-168.00	5010.00	12280	20240726	-11.24	6810	20231031	60.06	12280	-11.24	20240726	6980	56.16	20240118	12280	-11.24	20240726	6810	60.06	20231031	0.96	N	010140	1000	8800 억	282024247	N	N	40158	N	N
144	20240806	100229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11080	1030	2	10.25	95060051120	8819913	44.84	10580	11090	10300	13060	7040	10050	10778.23	32.05	0	845139	11656	10852	10196	9392	8736	10525	9065	8800	3010	1000	7630	10	1	880000000	97504	-65.95	2.21	12	1.00	-168.00	5010.00	12280	20240726	-9.77	6810	20231031	62.70	12280	-9.77	20240726	6980	58.74	20240118	12280	-9.77	20240726	6810	62.70	20231031	0.96	N	010140	1000	8800 억	282024247	N	N	40158	N	N
145	20240806	090230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10730	680	2	6.77	16598207400	1557599	7.92	10580	10790	10580	13060	7040	10050	10657.87	32.05	0	251990	11656	10852	10196	9392	8736	10525	9065	8800	3010	1000	7630	10	1	880000000	94424	-63.87	2.14	12	0.18	-168.00	5010.00	12280	20240726	-12.62	6810	20231031	57.56	12280	-12.62	20240726	6980	53.72	20240118	12280	-12.62	20240726	6810	57.56	20231031	0.96	N	010140	1000	8800 억	282024247	N	N	40158	N	N
146	20240805	160229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10050	-1250	5	-11.06	199539834720	19399869	211.86	10960	11000	9540	14690	7910	11300	10286.19	32.03	0	-183907	11900	11600	11370	11070	10840	11485	10955	8800	3390	1000	8580	10	1	880000000	88440	-59.82	2.01	12	2.20	-168.00	5010.00	12280	20240726	-18.16	6810	20231031	47.58	12280	-18.16	20240726	6980	43.98	20240118	12280	-18.16	20240726	6810	47.58	20231031	0.94	N	010140	1000	8800 억	281852503	N	N	40158	N	N
147	20240805	150229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10000	-1300	5	-11.50	178656615870	17308416	189.02	10960	11000	9540	14690	7910	11300	10321.93	32.03	0	222513	11900	11600	11370	11070	10840	11485	10955	8800	3390	1000	8580	10	1	880000000	88000	-59.52	2.00	12	1.97	-168.00	5010.00	12280	20240726	-18.57	6810	20231031	46.84	12280	-18.57	20240726	6980	43.27	20240118	12280	-18.57	20240726	6810	46.84	20231031	0.94	N	010140	1000	8800 억	281852503	N	N	8905	N	N
148	20240805	140231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10090	-1210	5	-10.71	138195974590	13199219	144.14	10960	11000	10080	14690	7910	11300	10469.99	32.03	0	246441	11900	11600	11370	11070	10840	11485	10955	8800	3390	1000	8580	10	1	880000000	88792	-60.06	2.01	12	1.50	-168.00	5010.00	12280	20240726	-17.83	6810	20231031	48.16	12280	-17.83	20240726	6980	44.56	20240118	12280	-17.83	20240726	6810	48.16	20231031	0.94	N	010140	1000	8800 억	281852503	N	N	8905	N	N
149	20240805	130229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10220	-1080	5	-9.56	117265043520	11141576	121.67	10960	11000	10180	14690	7910	11300	10524.97	32.03	0	-209398	11900	11600	11370	11070	10840	11485	10955	8800	3390	1000	8580	10	1	880000000	89936	-60.83	2.04	12	1.27	-168.00	5010.00	12280	20240726	-16.78	6810	20231031	50.07	12280	-16.78	20240726	6980	46.42	20240118	12280	-16.78	20240726	6810	50.07	20231031	0.94	N	010140	1000	8800 억	281852503	N	N	8905	N	N
150	20240805	120229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10400	-900	5	-7.96	98011343710	9268549	101.22	10960	11000	10330	14690	7910	11300	10574.59	32.03	0	-400788	11900	11600	11370	11070	10840	11485	10955	8800	3390	1000	8580	10	1	880000000	91520	-61.90	2.08	12	1.05	-168.00	5010.00	12280	20240726	-15.31	6810	20231031	52.72	12280	-15.31	20240726	6980	49.00	20240118	12280	-15.31	20240726	6810	52.72	20231031	0.94	N	010140	1000	8800 억	281852503	N	N	8905	N	N
151	20240805	110233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10470	-830	5	-7.35	75822050050	7134497	77.91	10960	11000	10460	14690	7910	11300	10627.50	32.03	0	-429112	11900	11600	11370	11070	10840	11485	10955	8800	3390	1000	8580	10	1	880000000	92136	-62.32	2.09	12	0.81	-168.00	5010.00	12280	20240726	-14.74	6810	20231031	53.74	12280	-14.74	20240726	6980	50.00	20240118	12280	-14.74	20240726	6810	53.74	20231031	0.94	N	010140	1000	8800 억	281852503	N	N	8905	N	N
152	20240805	100230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10610	-690	5	-6.11	53859165980	5044072	55.08	10960	11000	10480	14690	7910	11300	10677.68	32.03	0	-10877	11900	11600	11370	11070	10840	11485	10955	8800	3390	1000	8580	10	1	880000000	93368	-63.15	2.12	12	0.57	-168.00	5010.00	12280	20240726	-13.60	6810	20231031	55.80	12280	-13.60	20240726	6980	52.01	20240118	12280	-13.60	20240726	6810	55.80	20231031	0.94	N	010140	1000	8800 억	281852503	N	N	8905	N	N
153	20240805	090228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10940	-360	5	-3.19	7055000610	644658	7.04	10960	11000	10870	14690	7910	11300	10943.62	32.03	0	108324	11900	11600	11370	11070	10840	11485	10955	8800	3390	1000	8580	10	1	880000000	96272	-65.12	2.18	12	0.07	-168.00	5010.00	12280	20240726	-10.91	6810	20231031	60.65	12280	-10.91	20240726	6980	56.73	20240118	12280	-10.91	20240726	6810	60.65	20231031	0.94	N	010140	1000	8800 억	281852503	N	N	8905	N	N
154	20240802	160226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11300	-380	5	-3.25	102639229950	9090062	156.40	11510	11670	11140	15180	8180	11680	11291.33	31.91	80160	797220	12066	11872	11696	11502	11326	11970	11600	8800	3500	1000	8870	10	1	880000000	99440	-67.26	2.26	12	1.03	-168.00	5010.00	12280	20240726	-7.98	6810	20231031	65.93	12280	-7.98	20240726	6980	61.89	20240118	12280	-7.98	20240726	6810	65.93	20231031	0.93	N	010140	1000	8800 억	280771043	N	N	8905	N	N
155	20240802	150224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11280	-400	5	-3.42	95505767930	8457253	145.51	11510	11670	11140	15180	8180	11680	11292.74	31.91	80160	623843	12066	11872	11696	11502	11326	11970	11600	8800	3500	1000	8870	10	1	880000000	99264	-67.14	2.25	12	0.96	-168.00	5010.00	12280	20240726	-8.14	6810	20231031	65.64	12280	-8.14	20240726	6980	61.60	20240118	12280	-8.14	20240726	6810	65.64	20231031	0.93	N	010140	1000	8800 억	280771043	N	N	2918	N	N
156	20240802	140227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11200	-480	5	-4.11	81521415360	7209088	124.03	11510	11670	11150	15180	8180	11680	11308.12	31.91	80160	191904	12066	11872	11696	11502	11326	11970	11600	8800	3500	1000	8870	10	1	880000000	98560	-66.67	2.24	12	0.82	-168.00	5010.00	12280	20240726	-8.79	6810	20231031	64.46	12280	-8.79	20240726	6980	60.46	20240118	12280	-8.79	20240726	6810	64.46	20231031	0.93	N	010140	1000	8800 억	280771043	N	N	2918	N	N
157	20240802	130226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11210	-470	5	-4.02	74454155060	6577185	113.16	11510	11670	11150	15180	8180	11680	11320.04	31.91	80160	48844	12066	11872	11696	11502	11326	11970	11600	8800	3500	1000	8870	10	1	880000000	98648	-66.73	2.24	12	0.75	-168.00	5010.00	12280	20240726	-8.71	6810	20231031	64.61	12280	-8.71	20240726	6980	60.60	20240118	12280	-8.71	20240726	6810	64.61	20231031	0.93	N	010140	1000	8800 억	280771043	N	N	2918	N	N
158	20240802	120227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11260	-420	5	-3.60	67304476640	5940642	102.21	11510	11670	11150	15180	8180	11680	11329.47	31.91	80160	-103395	12066	11872	11696	11502	11326	11970	11600	8800	3500	1000	8870	10	1	880000000	99088	-67.02	2.25	12	0.68	-168.00	5010.00	12280	20240726	-8.31	6810	20231031	65.35	12280	-8.31	20240726	6980	61.32	20240118	12280	-8.31	20240726	6810	65.35	20231031	0.93	N	010140	1000	8800 억	280771043	N	N	2918	N	N
159	20240802	110227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11240	-440	5	-3.77	52332139860	4605419	79.24	11510	11670	11220	15180	8180	11680	11363.13	31.91	80160	-56608	12066	11872	11696	11502	11326	11970	11600	8800	3500	1000	8870	10	1	880000000	98912	-66.90	2.24	12	0.52	-168.00	5010.00	12280	20240726	-8.47	6810	20231031	65.05	12280	-8.47	20240726	6980	61.03	20240118	12280	-8.47	20240726	6810	65.05	20231031	0.93	N	010140	1000	8800 억	280771043	N	N	2918	N	N
160	20240802	100226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11320	-360	5	-3.08	42070044410	3697957	63.62	11510	11670	11220	15180	8180	11680	11376.52	31.91	80160	-112734	12066	11872	11696	11502	11326	11970	11600	8800	3500	1000	8870	10	1	880000000	99616	-67.38	2.26	12	0.42	-168.00	5010.00	12280	20240726	-7.82	6810	20231031	66.23	12280	-7.82	20240726	6980	62.18	20240118	12280	-7.82	20240726	6810	66.23	20231031	0.93	N	010140	1000	8800 억	280771043	N	N	2918	N	N
161	20240802	090229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11590	-90	5	-0.77	3312414860	286974	4.94	11510	11630	11510	15180	8180	11680	11542.32	31.91	80160	92132	12066	11872	11696	11502	11326	11970	11600	8800	3500	1000	8870	10	1	880000000	101992	-68.99	2.31	12	0.03	-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	0.93	N	010140	1000	8800 억	280771043	N	N	2918	N	N
162	20240801	160225	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11680	-30	5	-0.26	67769860990	5778212	61.96	11630	11890	11520	15220	8200	11710	11728.63	31.89	0	-408132	12176	11942	11756	11522	11336	12060	11640	8800	3510	1000	8890	10	1	880000000	102784	-69.52	2.33	12	0.66	-168.00	5010.00	12280	20240726	-4.89	6810	20231031	71.51	12280	-4.89	20240726	6980	67.34	20240118	12280	-4.89	20240726	6810	71.51	20231031	0.91	N	010140	1000	8800 억	280621031	N	N	2918	N	N
163	20240801	150227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11720	10	2	0.09	62700741990	5344491	57.31	11630	11890	11520	15220	8200	11710	11731.85	31.89	0	-332846	12176	11942	11756	11522	11336	12060	11640	8800	3510	1000	8890	10	1	880000000	103136	-69.76	2.34	12	0.61	-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	0.91	N	010140	1000	8800 억	280621031	N	N	32415	N	N
164	20240801	140229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11740	30	2	0.26	55587259410	4737078	50.80	11630	11890	11520	15220	8200	11710	11734.50	31.89	0	-170530	12176	11942	11756	11522	11336	12060	11640	8800	3510	1000	8890	10	1	880000000	103312	-69.88	2.34	12	0.54	-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	0.91	N	010140	1000	8800 억	280621031	N	N	32415	N	N
165	20240801	130227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11770	60	2	0.51	44071479540	3762786	40.35	11630	11880	11520	15220	8200	11710	11712.46	31.89	0	-211373	12176	11942	11756	11522	11336	12060	11640	8800	3510	1000	8890	10	1	880000000	103576	-70.06	2.35	12	0.43	-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	0.91	N	010140	1000	8800 억	280621031	N	N	32415	N	N
166	20240801	120227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11710	0	3	0.00	40508896360	3458804	37.09	11630	11880	11520	15220	8200	11710	11711.82	31.89	0	-209047	12176	11942	11756	11522	11336	12060	11640	8800	3510	1000	8890	10	1	880000000	103048	-69.70	2.34	12	0.39	-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	0.91	N	010140	1000	8800 억	280621031	N	N	32415	N	N
167	20240801	110228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11690	-20	5	-0.17	35301178630	3013093	32.31	11630	11880	11520	15220	8200	11710	11715.93	31.89	0	-154646	12176	11942	11756	11522	11336	12060	11640	8800	3510	1000	8890	10	1	880000000	102872	-69.58	2.33	12	0.34	-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	0.91	N	010140	1000	8800 억	280621031	N	N	32415	N	N
168	20240801	100227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11740	30	2	0.26	25517554280	2178426	23.36	11630	11880	11520	15220	8200	11710	11713.76	31.89	0	-4645	12176	11942	11756	11522	11336	12060	11640	8800	3510	1000	8890	10	1	880000000	103312	-69.88	2.34	12	0.25	-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	0.91	N	010140	1000	8800 억	280621031	N	N	32415	N	N
169	20240801	090224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11690	-20	5	-0.17	3607905050	310638	3.33	11630	11690	11520	15220	8200	11710	11614.50	31.89	0	-74950	12176	11942	11756	11522	11336	12060	11640	8800	3510	1000	8890	10	1	880000000	102872	-69.58	2.33	12	0.04	-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	0.91	N	010140	1000	8800 억	280621031	N	N	32415	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History