KissMeData/010140/price/prices-20240901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10030	-150	5	-1.47	51937071790	5133224	56.23	10150	10250	9990	13230	7130	10180	10117.99	32.11	-48674	11113	10646	10403	9936	9693	10525	9815	8800	3050	1000	7730	10	1	880000000	88264	-59.70	2.00	12	0.58	-168.00	5010.00	12280	20240726	-18.32	6810	20231031	47.28	12280	-18.32	20240726	6980	43.70	20240118	12280	-18.32	20240726	6810	47.28	20231031	0.86	N	010140	1000	8800 억	282568244	N	N	11612	N	N
3	20240930	150253	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10050	-130	5	-1.28	44999413870	4441636	48.65	10150	10250	9990	13230	7130	10180	10131.27	32.11	52893	11113	10646	10403	9936	9693	10525	9815	8800	3050	1000	7730	10	1	880000000	88440	-59.82	2.01	12	0.50	-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	0.86	N	010140	1000	8800 억	282568244	N	N	24700	N	N
4	20240930	140252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10140	-40	5	-0.39	39621321930	3909797	42.83	10150	10250	9990	13230	7130	10180	10133.85	32.11	65525	11113	10646	10403	9936	9693	10525	9815	8800	3050	1000	7730	10	1	880000000	89232	-60.36	2.02	12	0.44	-168.00	5010.00	12280	20240726	-17.43	6810	20231031	48.90	12280	-17.43	20240726	6980	45.27	20240118	12280	-17.43	20240726	6810	48.90	20231031	0.86	N	010140	1000	8800 억	282568244	N	N	24700	N	N
5	20240930	130251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10170	-10	5	-0.10	37658602300	3716223	40.71	10150	10250	9990	13230	7130	10180	10133.56	32.11	54901	11113	10646	10403	9936	9693	10525	9815	8800	3050	1000	7730	10	1	880000000	89496	-60.54	2.03	12	0.42	-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	0.86	N	010140	1000	8800 억	282568244	N	N	24700	N	N
6	20240930	120252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10100	-80	5	-0.79	34581264800	3412535	37.38	10150	10250	9990	13230	7130	10180	10133.60	32.11	40827	11113	10646	10403	9936	9693	10525	9815	8800	3050	1000	7730	10	1	880000000	88880	-60.12	2.02	12	0.39	-168.00	5010.00	12280	20240726	-17.75	6810	20231031	48.31	12280	-17.75	20240726	6980	44.70	20240118	12280	-17.75	20240726	6810	48.31	20231031	0.86	N	010140	1000	8800 억	282568244	N	N	24700	N	N
7	20240930	110251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10010	-170	5	-1.67	29351257260	2891399	31.67	10150	10250	10000	13230	7130	10180	10151.23	32.11	-89728	11113	10646	10403	9936	9693	10525	9815	8800	3050	1000	7730	10	1	880000000	88088	-59.58	2.00	12	0.33	-168.00	5010.00	12280	20240726	-18.49	6810	20231031	46.99	12280	-18.49	20240726	6980	43.41	20240118	12280	-18.49	20240726	6810	46.99	20231031	0.86	N	010140	1000	8800 억	282568244	N	N	24700	N	N
8	20240930	100249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10190	10	2	0.10	18815847930	1846808	20.23	10150	10250	10120	13230	7130	10180	10188.31	32.11	29879	11113	10646	10403	9936	9693	10525	9815	8800	3050	1000	7730	10	1	880000000	89672	-60.65	2.03	12	0.21	-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	0.86	N	010140	1000	8800 억	282568244	N	N	24700	N	N
9	20240930	090242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10180	0	3	0.00	5722560560	562171	6.16	10150	10250	10120	13230	7130	10180	10179.39	32.11	185131	11113	10646	10403	9936	9693	10525	9815	8800	3050	1000	7730	10	1	880000000	89584	-60.60	2.03	12	0.06	-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	0.86	N	010140	1000	8800 억	282568244	N	N	24700	N	N
10	20240927	160250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10180	-680	5	-6.26	93580482880	9067630	338.80	10820	10870	10160	14110	7610	10860	10320.87	32.40	-1204176	11006	10932	10836	10762	10666	10970	10800	8800	3250	1000	8250	10	1	880000000	89584	-60.60	2.03	12	1.03	-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	0.86	N	010140	1000	8800 억	285094154	N	N	24700	N	N
11	20240927	150252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10220	-640	5	-5.89	86292103080	8352651	312.09	10820	10870	10160	14110	7610	10860	10331.10	32.40	-1062970	11006	10932	10836	10762	10666	10970	10800	8800	3250	1000	8250	10	1	880000000	89936	-60.83	2.04	12	0.95	-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	0.86	N	010140	1000	8800 억	285094154	N	N	32500	N	N
12	20240927	140252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10200	-660	5	-6.08	76722250010	7414440	277.03	10820	10870	10160	14110	7610	10860	10347.68	32.40	-1020309	11006	10932	10836	10762	10666	10970	10800	8800	3250	1000	8250	10	1	880000000	89760	-60.71	2.04	12	0.84	-168.00	5010.00	12280	20240726	-16.94	6810	20231031	49.78	12280	-16.94	20240726	6980	46.13	20240118	12280	-16.94	20240726	6810	49.78	20231031	0.86	N	010140	1000	8800 억	285094154	N	N	32500	N	N
13	20240927	130252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10200	-660	5	-6.08	69287767050	6684976	249.78	10820	10870	10160	14110	7610	10860	10364.70	32.40	-963928	11006	10932	10836	10762	10666	10970	10800	8800	3250	1000	8250	10	1	880000000	89760	-60.71	2.04	12	0.76	-168.00	5010.00	12280	20240726	-16.94	6810	20231031	49.78	12280	-16.94	20240726	6980	46.13	20240118	12280	-16.94	20240726	6810	49.78	20231031	0.86	N	010140	1000	8800 억	285094154	N	N	32500	N	N
14	20240927	120249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10180	-680	5	-6.26	57876551990	5564588	207.92	10820	10870	10160	14110	7610	10860	10400.87	32.40	-593386	11006	10932	10836	10762	10666	10970	10800	8800	3250	1000	8250	10	1	880000000	89584	-60.60	2.03	12	0.63	-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	0.86	N	010140	1000	8800 억	285094154	N	N	32500	N	N
15	20240927	110252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10300	-560	5	-5.16	40787424600	3896152	145.58	10820	10870	10270	14110	7610	10860	10468.64	32.40	-293821	11006	10932	10836	10762	10666	10970	10800	8800	3250	1000	8250	10	1	880000000	90640	-61.31	2.06	12	0.44	-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	0.86	N	010140	1000	8800 억	285094154	N	N	32500	N	N
16	20240927	100251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10440	-420	5	-3.87	20661740000	1950496	72.88	10820	10870	10440	14110	7610	10860	10593.07	32.40	-236599	11006	10932	10836	10762	10666	10970	10800	8800	3250	1000	8250	10	1	880000000	91872	-62.14	2.08	12	0.22	-168.00	5010.00	12280	20240726	-14.98	6810	20231031	53.30	12280	-14.98	20240726	6980	49.57	20240118	12280	-14.98	20240726	6810	53.30	20231031	0.86	N	010140	1000	8800 억	285094154	N	N	32500	N	N
17	20240927	090252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10820	-40	5	-0.37	1023794940	94543	3.53	10820	10870	10790	14110	7610	10860	10828.87	32.40	3642	11006	10932	10836	10762	10666	10970	10800	8800	3250	1000	8250	10	1	880000000	95216	-64.40	2.16	12	0.01	-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	0.86	N	010140	1000	8800 억	285094154	N	N	32500	N	N
18	20240926	160247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10860	70	2	0.65	28610718410	2642089	59.23	10790	10910	10740	14020	7560	10790	10828.69	32.38	619100	11303	11046	10903	10646	10503	10975	10575	8800	3230	1000	8200	10	1	880000000	95568	-64.64	2.17	12	0.30	-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	0.86	N	010140	1000	8800 억	284968016	N	N	32500	N	N
19	20240926	150250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10830	40	2	0.37	24972782680	2306680	51.71	10790	10910	10740	14020	7560	10790	10826.29	32.38	515556	11303	11046	10903	10646	10503	10975	10575	8800	3230	1000	8200	10	1	880000000	95304	-64.46	2.16	12	0.26	-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	0.86	N	010140	1000	8800 억	284968016	N	N	29221	N	N
20	20240926	140250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10830	40	2	0.37	21681139880	2002751	44.90	10790	10910	10740	14020	7560	10790	10825.68	32.38	446068	11303	11046	10903	10646	10503	10975	10575	8800	3230	1000	8200	10	1	880000000	95304	-64.46	2.16	12	0.23	-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	0.86	N	010140	1000	8800 억	284968016	N	N	29221	N	N
21	20240926	130251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10860	70	2	0.65	18245043580	1685386	37.78	10790	10910	10740	14020	7560	10790	10825.44	32.38	398386	11303	11046	10903	10646	10503	10975	10575	8800	3230	1000	8200	10	1	880000000	95568	-64.64	2.17	12	0.19	-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	0.86	N	010140	1000	8800 억	284968016	N	N	29221	N	N
22	20240926	120251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10830	40	2	0.37	15139116080	1398803	31.36	10790	10910	10740	14020	7560	10790	10822.91	32.38	309365	11303	11046	10903	10646	10503	10975	10575	8800	3230	1000	8200	10	1	880000000	95304	-64.46	2.16	12	0.16	-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	0.86	N	010140	1000	8800 억	284968016	N	N	29221	N	N
23	20240926	110250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10830	40	2	0.37	12712397590	1174729	26.33	10790	10910	10740	14020	7560	10790	10821.56	32.38	216894	11303	11046	10903	10646	10503	10975	10575	8800	3230	1000	8200	10	1	880000000	95304	-64.46	2.16	12	0.13	-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	0.86	N	010140	1000	8800 억	284968016	N	N	29221	N	N
24	20240926	100250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10830	40	2	0.37	9523948650	880543	19.74	10790	10910	10740	14020	7560	10790	10816.00	32.38	123143	11303	11046	10903	10646	10503	10975	10575	8800	3230	1000	8200	10	1	880000000	95304	-64.46	2.16	12	0.10	-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	0.86	N	010140	1000	8800 억	284968016	N	N	29221	N	N
25	20240926	090249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10800	10	2	0.09	1302284100	120707	2.71	10790	10830	10770	14020	7560	10790	10788.80	32.38	-32925	11303	11046	10903	10646	10503	10975	10575	8800	3230	1000	8200	10	1	880000000	95040	-64.29	2.16	12	0.01	-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	0.86	N	010140	1000	8800 억	284968016	N	N	29221	N	N
26	20240925	160247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10790	-180	5	-1.64	48724612600	4438629	115.55	11070	11160	10760	14260	7680	10970	10977.90	32.35	646445	11163	11066	10873	10776	10583	11115	10825	8800	3290	1000	8330	10	1	880000000	94952	-64.23	2.15	12	0.50	-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	0.90	N	010140	1000	8800 억	284651286	N	N	29221	N	N
27	20240925	150249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10790	-180	5	-1.64	43087691810	3917469	101.99	11070	11160	10760	14260	7680	10970	10998.87	32.35	469705	11163	11066	10873	10776	10583	11115	10825	8800	3290	1000	8330	10	1	880000000	94952	-64.23	2.15	12	0.45	-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	0.90	N	010140	1000	8800 억	284651286	N	N	7914	N	N
28	20240925	140250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10930	-40	5	-0.36	34896604460	3162524	82.33	11070	11160	10900	14260	7680	10970	11034.44	32.35	354675	11163	11066	10873	10776	10583	11115	10825	8800	3290	1000	8330	10	1	880000000	96184	-65.06	2.18	12	0.36	-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	0.90	N	010140	1000	8800 억	284651286	N	N	7914	N	N
29	20240925	130250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10930	-40	5	-0.36	32112960590	2907690	75.70	11070	11160	10900	14260	7680	10970	11044.18	32.35	329593	11163	11066	10873	10776	10583	11115	10825	8800	3290	1000	8330	10	1	880000000	96184	-65.06	2.18	12	0.33	-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	0.90	N	010140	1000	8800 억	284651286	N	N	7914	N	N
30	20240925	120249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10940	-30	5	-0.27	29174872480	2638753	68.70	11070	11160	10920	14260	7680	10970	11056.35	32.35	272053	11163	11066	10873	10776	10583	11115	10825	8800	3290	1000	8330	10	1	880000000	96272	-65.12	2.18	12	0.30	-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	0.90	N	010140	1000	8800 억	284651286	N	N	7914	N	N
31	20240925	110249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11000	30	2	0.27	24717824650	2232136	58.11	11070	11160	10970	14260	7680	10970	11073.68	32.35	262726	11163	11066	10873	10776	10583	11115	10825	8800	3290	1000	8330	10	1	880000000	96800	-65.48	2.20	12	0.25	-168.00	5010.00	12280	20240726	-10.42	6810	20231031	61.53	12280	-10.42	20240726	6980	57.59	20240118	12280	-10.42	20240726	6810	61.53	20231031	0.90	N	010140	1000	8800 억	284651286	N	N	7914	N	N
32	20240925	100250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11030	60	2	0.55	20208216920	1822637	47.45	11070	11160	10970	14260	7680	10970	11087.44	32.35	200088	11163	11066	10873	10776	10583	11115	10825	8800	3290	1000	8330	10	1	880000000	97064	-65.65	2.20	12	0.21	-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	0.90	N	010140	1000	8800 억	284651286	N	N	7914	N	N
33	20240925	090250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	11110	140	2	1.28	3429576710	309368	8.05	11070	11130	11050	14260	7680	10970	11086.24	32.35	62908	11163	11066	10873	10776	10583	11115	10825	8800	3290	1000	8330	10	1	880000000	97768	-66.13	2.22	12	0.04	-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	0.90	N	010140	1000	8800 억	284651286	N	N	7914	N	N
34	20240924	160248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10970	50	2	0.46	41413165290	3816788	52.28	10920	10970	10680	14190	7650	10920	10849.70	32.29	776445	11226	11072	10846	10692	10466	11150	10770	8800	3270	1000	8290	10	1	880000000	96536	-65.30	2.19	12	0.43	-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	284170916	N	N	7914	N	N
35	20240924	150247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10930	10	2	0.09	37758077690	3482969	47.70	10920	10940	10680	14190	7650	10920	10840.73	32.29	623348	11226	11072	10846	10692	10466	11150	10770	8800	3270	1000	8290	10	1	880000000	96184	-65.06	2.18	12	0.40	-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	0.90	N	010140	1000	8800 억	284170916	N	N	28850	N	N
36	20240924	140247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10920	0	3	0.00	32830712090	3031502	41.52	10920	10940	10680	14190	7650	10920	10829.80	32.29	533209	11226	11072	10846	10692	10466	11150	10770	8800	3270	1000	8290	10	1	880000000	96096	-65.00	2.18	12	0.34	-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	284170916	N	N	28850	N	N
37	20240924	130248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10900	-20	5	-0.18	28340462530	2619565	35.88	10920	10920	10680	14190	7650	10920	10818.70	32.29	433924	11226	11072	10846	10692	10466	11150	10770	8800	3270	1000	8290	10	1	880000000	95920	-64.88	2.18	12	0.30	-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	0.90	N	010140	1000	8800 억	284170916	N	N	28850	N	N
38	20240924	120248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10880	-40	5	-0.37	25020636260	2314684	31.70	10920	10920	10680	14190	7650	10920	10809.44	32.29	360483	11226	11072	10846	10692	10466	11150	10770	8800	3270	1000	8290	10	1	880000000	95744	-64.76	2.17	12	0.26	-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	284170916	N	N	28850	N	N
39	20240924	110248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10850	-70	5	-0.64	20834168410	1929915	26.43	10920	10920	10680	14190	7650	10920	10795.27	32.29	195639	11226	11072	10846	10692	10466	11150	10770	8800	3270	1000	8290	10	1	880000000	95480	-64.58	2.17	12	0.22	-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	0.90	N	010140	1000	8800 억	284170916	N	N	28850	N	N
40	20240924	100247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10780	-140	5	-1.28	17043695000	1580087	21.64	10920	10920	10680	14190	7650	10920	10786.41	32.29	82352	11226	11072	10846	10692	10466	11150	10770	8800	3270	1000	8290	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	0.90	N	010140	1000	8800 억	284170916	N	N	28850	N	N
41	20240924	090247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10840	-80	5	-0.73	1716847560	157762	2.16	10920	10920	10830	14190	7650	10920	10882.10	32.29	-33834	11226	11072	10846	10692	10466	11150	10770	8800	3270	1000	8290	10	1	880000000	95392	-64.52	2.16	12	0.02	-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	0.90	N	010140	1000	8800 억	284170916	N	N	28850	N	N
42	20240923	160247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10920	290	2	2.73	79136457860	7270896	124.79	10680	11000	10620	13810	7450	10630	10883.98	32.00	1995382	10870	10750	10630	10510	10390	10690	10450	8800	3180	1000	8070	10	1	880000000	96096	-65.00	2.18	12	0.83	-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	281615286	N	N	28850	N	N
43	20240923	150247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10900	270	2	2.54	74028187240	6802533	116.75	10680	11000	10620	13810	7450	10630	10882.47	32.00	1838637	10870	10750	10630	10510	10390	10690	10450	8800	3180	1000	8070	10	1	880000000	95920	-64.88	2.18	12	0.77	-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	0.90	N	010140	1000	8800 억	281615286	N	N	58655	N	N
44	20240923	140248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10900	270	2	2.54	66660817350	6126648	105.15	10680	11000	10620	13810	7450	10630	10880.50	32.00	1745812	10870	10750	10630	10510	10390	10690	10450	8800	3180	1000	8070	10	1	880000000	95920	-64.88	2.18	12	0.70	-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	0.90	N	010140	1000	8800 억	281615286	N	N	58655	N	N
45	20240923	130247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10920	290	2	2.73	61390752980	5644111	96.87	10680	11000	10620	13810	7450	10630	10876.99	32.00	1627852	10870	10750	10630	10510	10390	10690	10450	8800	3180	1000	8070	10	1	880000000	96096	-65.00	2.18	12	0.64	-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	281615286	N	N	58655	N	N
46	20240923	120247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10940	310	2	2.92	55862665380	5138757	88.20	10680	11000	10620	13810	7450	10630	10870.89	32.00	1542705	10870	10750	10630	10510	10390	10690	10450	8800	3180	1000	8070	10	1	880000000	96272	-65.12	2.18	12	0.58	-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	0.90	N	010140	1000	8800 억	281615286	N	N	58655	N	N
47	20240923	110247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10970	340	2	3.20	50919000050	4686889	80.44	10680	11000	10620	13810	7450	10630	10864.17	32.00	1409085	10870	10750	10630	10510	10390	10690	10450	8800	3180	1000	8070	10	1	880000000	96536	-65.30	2.19	12	0.53	-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	281615286	N	N	58655	N	N
48	20240923	100247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10850	220	2	2.07	35640972430	3291093	56.49	10680	10980	10620	13810	7450	10630	10829.57	32.00	1054773	10870	10750	10630	10510	10390	10690	10450	8800	3180	1000	8070	10	1	880000000	95480	-64.58	2.17	12	0.37	-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	0.90	N	010140	1000	8800 억	281615286	N	N	58655	N	N
49	20240923	090248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10700	70	2	0.66	2258972500	211299	3.63	10680	10730	10650	13810	7450	10630	10691.10	32.00	94142	10870	10750	10630	10510	10390	10690	10450	8800	3180	1000	8070	10	1	880000000	94160	-63.69	2.14	12	0.02	-168.00	5010.00	12280	20240726	-12.87	6810	20231031	57.12	12280	-12.87	20240726	6980	53.30	20240118	12280	-12.87	20240726	6810	57.12	20231031	0.90	N	010140	1000	8800 억	281615286	N	N	58655	N	N
50	20240913	160237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10340	300	2	2.99	44508569960	4337079	126.75	10010	10340	10000	13050	7030	10040	10262.33	31.80	469024	10273	10156	9923	9806	9573	10215	9865	8800	3010	1000	7630	10	1	880000000	90992	-61.55	2.06	12	0.49	-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	0.91	N	010140	1000	8800 억	279835531	N	N	38428	N	N
51	20240913	150240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10310	270	2	2.69	39328852550	3835556	112.09	10010	10340	10000	13050	7030	10040	10253.93	31.80	460050	10273	10156	9923	9806	9573	10215	9865	8800	3010	1000	7630	10	1	880000000	90728	-61.37	2.06	12	0.44	-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	0.91	N	010140	1000	8800 억	279835531	N	N	8163	N	N
52	20240913	140240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10270	230	2	2.29	32057306910	3129780	91.47	10010	10320	10000	13050	7030	10040	10242.87	31.80	421955	10273	10156	9923	9806	9573	10215	9865	8800	3010	1000	7630	10	1	880000000	90376	-61.13	2.05	12	0.36	-168.00	5010.00	12280	20240726	-16.37	6810	20231031	50.81	12280	-16.37	20240726	6980	47.13	20240118	12280	-16.37	20240726	6810	50.81	20231031	0.91	N	010140	1000	8800 억	279835531	N	N	8163	N	N
53	20240913	130238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10270	230	2	2.29	27908191740	2725783	79.66	10010	10320	10000	13050	7030	10040	10238.82	31.80	435131	10273	10156	9923	9806	9573	10215	9865	8800	3010	1000	7630	10	1	880000000	90376	-61.13	2.05	12	0.31	-168.00	5010.00	12280	20240726	-16.37	6810	20231031	50.81	12280	-16.37	20240726	6980	47.13	20240118	12280	-16.37	20240726	6810	50.81	20231031	0.91	N	010140	1000	8800 억	279835531	N	N	8163	N	N
54	20240913	120239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10250	210	2	2.09	24610595220	2404716	70.28	10010	10320	10000	13050	7030	10040	10234.55	31.80	400882	10273	10156	9923	9806	9573	10215	9865	8800	3010	1000	7630	10	1	880000000	90200	-61.01	2.05	12	0.27	-168.00	5010.00	12280	20240726	-16.53	6810	20231031	50.51	12280	-16.53	20240726	6980	46.85	20240118	12280	-16.53	20240726	6810	50.51	20231031	0.91	N	010140	1000	8800 억	279835531	N	N	8163	N	N
55	20240913	110239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10260	220	2	2.19	21756678320	2126477	62.15	10010	10320	10000	13050	7030	10040	10231.60	31.80	417670	10273	10156	9923	9806	9573	10215	9865	8800	3010	1000	7630	10	1	880000000	90288	-61.07	2.05	12	0.24	-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	0.91	N	010140	1000	8800 억	279835531	N	N	8163	N	N
56	20240913	100239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10240	200	2	1.99	16645792600	1628941	47.61	10010	10320	10000	13050	7030	10040	10219.12	31.80	282112	10273	10156	9923	9806	9573	10215	9865	8800	3010	1000	7630	10	1	880000000	90112	-60.95	2.04	12	0.19	-168.00	5010.00	12280	20240726	-16.61	6810	20231031	50.37	12280	-16.61	20240726	6980	46.70	20240118	12280	-16.61	20240726	6810	50.37	20231031	0.91	N	010140	1000	8800 억	279835531	N	N	8163	N	N
57	20240913	090239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10100	60	2	0.60	1590054570	158223	4.62	10010	10110	10000	13050	7030	10040	10049.64	31.80	60314	10273	10156	9923	9806	9573	10215	9865	8800	3010	1000	7630	10	1	880000000	88880	-60.12	2.02	12	0.02	-168.00	5010.00	12280	20240726	-17.75	6810	20231031	48.31	12280	-17.75	20240726	6980	44.70	20240118	12280	-17.75	20240726	6810	48.31	20231031	0.91	N	010140	1000	8800 억	279835531	N	N	8163	N	N
58	20240912	160238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10040	230	2	2.34	32695119300	3292668	94.65	9910	10040	9690	12750	6870	9810	9928.46	31.75	517314	10310	10060	9890	9640	9470	9975	9555	8800	2940	1000	7450	10	1	880000000	88352	-59.76	2.00	12	0.37	-168.00	5010.00	12280	20240726	-18.24	6810	20231031	47.43	12280	-18.24	20240726	6980	43.84	20240118	12280	-18.24	20240726	6810	47.43	20231031	0.92	N	010140	1000	8800 억	279433963	N	N	8162	N	N
59	20240912	150237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10000	190	2	1.94	22527470810	2279338	65.52	9910	10000	9690	12750	6870	9810	9883.34	31.75	313685	10310	10060	9890	9640	9470	9975	9555	8800	2940	1000	7450	10	1	880000000	88000	-59.52	2.00	12	0.26	-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	0.92	N	010140	1000	8800 억	279433963	N	N	6685	N	N
60	20240912	140238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9900	90	2	0.92	19455972790	1970888	56.65	9910	9960	9690	12750	6870	9810	9871.68	31.75	263950	10310	10060	9890	9640	9470	9975	9555	8800	2940	1000	7450	10	1	880000000	87120	-58.93	1.98	12	0.22	-168.00	5010.00	12280	20240726	-19.38	6810	20231031	45.37	12280	-19.38	20240726	6980	41.83	20240118	12280	-19.38	20240726	6810	45.37	20231031	0.92	N	010140	1000	8800 억	279433963	N	N	6685	N	N
61	20240912	130236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9930	120	2	1.22	17113987890	1734764	49.87	9910	9960	9690	12750	6870	9810	9865.31	31.75	290526	10310	10060	9890	9640	9470	9975	9555	8800	2940	1000	7450	10	1	880000000	87384	-59.11	1.98	12	0.20	-168.00	5010.00	12280	20240726	-19.14	6810	20231031	45.81	12280	-19.14	20240726	6980	42.26	20240118	12280	-19.14	20240726	6810	45.81	20231031	0.92	N	010140	1000	8800 억	279433963	N	N	6685	N	N
62	20240912	120236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9930	120	2	1.22	15235058920	1545598	44.43	9910	9960	9690	12750	6870	9810	9857.07	31.75	262378	10310	10060	9890	9640	9470	9975	9555	8800	2940	1000	7450	10	1	880000000	87384	-59.11	1.98	12	0.18	-168.00	5010.00	12280	20240726	-19.14	6810	20231031	45.81	12280	-19.14	20240726	6980	42.26	20240118	12280	-19.14	20240726	6810	45.81	20231031	0.92	N	010140	1000	8800 억	279433963	N	N	6685	N	N
63	20240912	110237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9890	80	2	0.82	12769914300	1297157	37.29	9910	9930	9690	12750	6870	9810	9844.54	31.75	202471	10310	10060	9890	9640	9470	9975	9555	8800	2940	1000	7450	10	1	880000000	87032	-58.87	1.97	12	0.15	-168.00	5010.00	12280	20240726	-19.46	6810	20231031	45.23	12280	-19.46	20240726	6980	41.69	20240118	12280	-19.46	20240726	6810	45.23	20231031	0.92	N	010140	1000	8800 억	279433963	N	N	6685	N	N
64	20240912	100238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9890	80	2	0.82	9984579130	1015577	29.19	9910	9930	9690	12750	6870	9810	9831.44	31.75	108486	10310	10060	9890	9640	9470	9975	9555	8800	2940	1000	7450	10	1	880000000	87032	-58.87	1.97	12	0.12	-168.00	5010.00	12280	20240726	-19.46	6810	20231031	45.23	12280	-19.46	20240726	6980	41.69	20240118	12280	-19.46	20240726	6810	45.23	20231031	0.92	N	010140	1000	8800 억	279433963	N	N	6685	N	N
65	20240912	090238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9900	90	2	0.92	763160180	77042	2.21	9910	9930	9880	12750	6870	9810	9905.83	31.75	-21257	10310	10060	9890	9640	9470	9975	9555	8800	2940	1000	7450	10	1	880000000	87120	-58.93	1.98	12	0.01	-168.00	5010.00	12280	20240726	-19.38	6810	20231031	45.37	12280	-19.38	20240726	6980	41.83	20240118	12280	-19.38	20240726	6810	45.37	20231031	0.92	N	010140	1000	8800 억	279433963	N	N	6685	N	N
66	20240911	160235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9810	-160	5	-1.60	34292054520	3460511	89.85	10090	10140	9720	12960	6980	9970	9909.62	31.80	-519818	10296	10132	9926	9762	9556	10215	9845	8800	2990	1000	7570	10	1	880000000	86328	-58.39	1.96	12	0.39	-168.00	5010.00	12280	20240726	-20.11	6810	20231031	44.05	12280	-20.11	20240726	6980	40.54	20240118	12280	-20.11	20240726	6810	44.05	20231031	0.94	N	010140	1000	8800 억	279860798	N	N	6685	N	N
67	20240911	150235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9780	-190	5	-1.91	32604046700	3288267	85.38	10090	10140	9720	12960	6980	9970	9915.27	31.80	-520752	10296	10132	9926	9762	9556	10215	9845	8800	2990	1000	7570	10	1	880000000	86064	-58.21	1.95	12	0.37	-168.00	5010.00	12280	20240726	-20.36	6810	20231031	43.61	12280	-20.36	20240726	6980	40.11	20240118	12280	-20.36	20240726	6810	43.61	20231031	0.94	N	010140	1000	8800 억	279860798	N	N	4506	N	N
68	20240911	140237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9790	-180	5	-1.81	29056711570	2924606	75.93	10090	10140	9730	12960	6980	9970	9935.26	31.80	-493589	10296	10132	9926	9762	9556	10215	9845	8800	2990	1000	7570	10	1	880000000	86152	-58.27	1.95	12	0.33	-168.00	5010.00	12280	20240726	-20.28	6810	20231031	43.76	12280	-20.28	20240726	6980	40.26	20240118	12280	-20.28	20240726	6810	43.76	20231031	0.94	N	010140	1000	8800 억	279860798	N	N	4506	N	N
69	20240911	130234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9850	-120	5	-1.20	23725727950	2379554	61.78	10090	10140	9800	12960	6980	9970	9970.66	31.80	-372596	10296	10132	9926	9762	9556	10215	9845	8800	2990	1000	7570	10	1	880000000	86680	-58.63	1.97	12	0.27	-168.00	5010.00	12280	20240726	-19.79	6810	20231031	44.64	12280	-19.79	20240726	6980	41.12	20240118	12280	-19.79	20240726	6810	44.64	20231031	0.94	N	010140	1000	8800 억	279860798	N	N	4506	N	N
70	20240911	120238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9810	-160	5	-1.60	21219783540	2124823	55.17	10090	10140	9800	12960	6980	9970	9986.61	31.80	-337171	10296	10132	9926	9762	9556	10215	9845	8800	2990	1000	7570	10	1	880000000	86328	-58.39	1.96	12	0.24	-168.00	5010.00	12280	20240726	-20.11	6810	20231031	44.05	12280	-20.11	20240726	6980	40.54	20240118	12280	-20.11	20240726	6810	44.05	20231031	0.94	N	010140	1000	8800 억	279860798	N	N	4506	N	N
71	20240911	110232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9910	-60	5	-0.60	16593237820	1655077	42.97	10090	10140	9910	12960	6980	9970	10025.66	31.80	-239221	10296	10132	9926	9762	9556	10215	9845	8800	2990	1000	7570	10	1	880000000	87208	-58.99	1.98	12	0.19	-168.00	5010.00	12280	20240726	-19.30	6810	20231031	45.52	12280	-19.30	20240726	6980	41.98	20240118	12280	-19.30	20240726	6810	45.52	20231031	0.94	N	010140	1000	8800 억	279860798	N	N	4506	N	N
72	20240911	100234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10000	30	2	0.30	10758863740	1069031	27.76	10090	10140	9980	12960	6980	9970	10064.13	31.80	-124042	10296	10132	9926	9762	9556	10215	9845	8800	2990	1000	7570	10	1	880000000	88000	-59.52	2.00	12	0.12	-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	279860798	N	N	4506	N	N
73	20240911	090236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10050	80	2	0.80	1873896660	185753	4.82	10090	10140	10030	12960	6980	9970	10088.11	31.80	-61949	10296	10132	9926	9762	9556	10215	9845	8800	2990	1000	7570	10	1	880000000	88440	-59.82	2.01	12	0.02	-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	279860798	N	N	4506	N	N
74	20240910	160234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9970	150	2	1.53	38192858790	3836253	113.04	9850	10090	9720	12760	6880	9820	9955.76	31.72	370929	10160	9990	9660	9490	9160	10075	9575	8800	2940	1000	7460	10	1	880000000	87736	-59.35	1.99	12	0.44	-168.00	5010.00	12280	20240726	-18.81	6810	20231031	46.40	12280	-18.81	20240726	6980	42.84	20240118	12280	-18.81	20240726	6810	46.40	20231031	0.96	N	010140	1000	8800 억	279104138	N	N	4506	N	N
75	20240910	150236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9980	160	2	1.63	34624677680	3478826	102.50	9850	10090	9720	12760	6880	9820	9952.99	31.72	308451	10160	9990	9660	9490	9160	10075	9575	8800	2940	1000	7460	10	1	880000000	87824	-59.40	1.99	12	0.40	-168.00	5010.00	12280	20240726	-18.73	6810	20231031	46.55	12280	-18.73	20240726	6980	42.98	20240118	12280	-18.73	20240726	6810	46.55	20231031	0.96	N	010140	1000	8800 억	279104138	N	N	6865	N	N
76	20240910	140235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10060	240	2	2.44	29310752080	2948351	86.87	9850	10090	9720	12760	6880	9820	9941.42	31.72	239491	10160	9990	9660	9490	9160	10075	9575	8800	2940	1000	7460	10	1	880000000	88528	-59.88	2.01	12	0.34	-168.00	5010.00	12280	20240726	-18.08	6810	20231031	47.72	12280	-18.08	20240726	6980	44.13	20240118	12280	-18.08	20240726	6810	47.72	20231031	0.96	N	010140	1000	8800 억	279104138	N	N	6865	N	N
77	20240910	130235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10040	220	2	2.24	23062840530	2327215	68.57	9850	10070	9720	12760	6880	9820	9910.07	31.72	177665	10160	9990	9660	9490	9160	10075	9575	8800	2940	1000	7460	10	1	880000000	88352	-59.76	2.00	12	0.26	-168.00	5010.00	12280	20240726	-18.24	6810	20231031	47.43	12280	-18.24	20240726	6980	43.84	20240118	12280	-18.24	20240726	6810	47.43	20231031	0.96	N	010140	1000	8800 억	279104138	N	N	6865	N	N
78	20240910	120234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9980	160	2	1.63	15317960700	1553978	45.79	9850	9980	9720	12760	6880	9820	9857.26	31.72	-33226	10160	9990	9660	9490	9160	10075	9575	8800	2940	1000	7460	10	1	880000000	87824	-59.40	1.99	12	0.18	-168.00	5010.00	12280	20240726	-18.73	6810	20231031	46.55	12280	-18.73	20240726	6980	42.98	20240118	12280	-18.73	20240726	6810	46.55	20231031	0.96	N	010140	1000	8800 억	279104138	N	N	6865	N	N
79	20240910	110234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9860	40	2	0.41	10612963200	1078863	31.79	9850	9940	9720	12760	6880	9820	9837.18	31.72	-63719	10160	9990	9660	9490	9160	10075	9575	8800	2940	1000	7460	10	1	880000000	86768	-58.69	1.97	12	0.12	-168.00	5010.00	12280	20240726	-19.71	6810	20231031	44.79	12280	-19.71	20240726	6980	41.26	20240118	12280	-19.71	20240726	6810	44.79	20231031	0.96	N	010140	1000	8800 억	279104138	N	N	6865	N	N
80	20240910	100234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9850	30	2	0.31	7047837960	718175	21.16	9850	9880	9720	12760	6880	9820	9813.54	31.72	-58698	10160	9990	9660	9490	9160	10075	9575	8800	2940	1000	7460	10	1	880000000	86680	-58.63	1.97	12	0.08	-168.00	5010.00	12280	20240726	-19.79	6810	20231031	44.64	12280	-19.79	20240726	6980	41.12	20240118	12280	-19.79	20240726	6810	44.64	20231031	0.96	N	010140	1000	8800 억	279104138	N	N	6865	N	N
81	20240910	090234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9800	-20	5	-0.20	1106003240	112475	3.31	9850	9870	9790	12760	6880	9820	9833.36	31.72	-64287	10160	9990	9660	9490	9160	10075	9575	8800	2940	1000	7460	10	1	880000000	86240	-58.33	1.96	12	0.01	-168.00	5010.00	12280	20240726	-20.20	6810	20231031	43.91	12280	-20.20	20240726	6980	40.40	20240118	12280	-20.20	20240726	6810	43.91	20231031	0.96	N	010140	1000	8800 억	279104138	N	N	6865	N	N
82	20240909	160232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9820	210	2	2.19	32395139380	3371233	66.78	9330	9830	9330	12490	6730	9610	9609.14	31.65	361675	10063	9836	9683	9456	9303	9760	9380	8800	2880	1000	7300	10	1	880000000	86416	-58.45	1.96	12	0.38	-168.00	5010.00	12280	20240726	-20.03	6810	20231031	44.20	12280	-20.03	20240726	6980	40.69	20240118	12280	-20.03	20240726	6810	44.20	20231031	0.98	N	010140	1000	8800 억	278511849	N	N	6865	N	N
83	20240909	150232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9820	210	2	2.19	29993176880	3126459	61.93	9330	9830	9330	12490	6730	9610	9593.34	31.65	353323	10063	9836	9683	9456	9303	9760	9380	8800	2880	1000	7300	10	1	880000000	86416	-58.45	1.96	12	0.36	-168.00	5010.00	12280	20240726	-20.03	6810	20231031	44.20	12280	-20.03	20240726	6980	40.69	20240118	12280	-20.03	20240726	6810	44.20	20231031	0.98	N	010140	1000	8800 억	278511849	N	N	60298	N	N
84	20240909	140233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9720	110	2	1.14	26621221720	2781414	55.09	9330	9770	9330	12490	6730	9610	9571.11	31.65	353259	10063	9836	9683	9456	9303	9760	9380	8800	2880	1000	7300	10	1	880000000	85536	-57.86	1.94	12	0.32	-168.00	5010.00	12280	20240726	-20.85	6810	20231031	42.73	12280	-20.85	20240726	6980	39.26	20240118	12280	-20.85	20240726	6810	42.73	20231031	0.98	N	010140	1000	8800 억	278511849	N	N	60298	N	N
85	20240909	130232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9730	120	2	1.25	24183721000	2530779	50.13	9330	9770	9330	12490	6730	9610	9555.83	31.65	373133	10063	9836	9683	9456	9303	9760	9380	8800	2880	1000	7300	10	1	880000000	85624	-57.92	1.94	12	0.29	-168.00	5010.00	12280	20240726	-20.77	6810	20231031	42.88	12280	-20.77	20240726	6980	39.40	20240118	12280	-20.77	20240726	6810	42.88	20231031	0.98	N	010140	1000	8800 억	278511849	N	N	60298	N	N
86	20240909	120231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9720	110	2	1.14	22024227100	2308253	45.72	9330	9770	9330	12490	6730	9610	9541.51	31.65	407440	10063	9836	9683	9456	9303	9760	9380	8800	2880	1000	7300	10	1	880000000	85536	-57.86	1.94	12	0.26	-168.00	5010.00	12280	20240726	-20.85	6810	20231031	42.73	12280	-20.85	20240726	6980	39.26	20240118	12280	-20.85	20240726	6810	42.73	20231031	0.98	N	010140	1000	8800 억	278511849	N	N	60298	N	N
87	20240909	110231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9640	30	2	0.31	17622017250	1854340	36.73	9330	9650	9330	12490	6730	9610	9503.10	31.65	399417	10063	9836	9683	9456	9303	9760	9380	8800	2880	1000	7300	10	1	880000000	84832	-57.38	1.92	12	0.21	-168.00	5010.00	12280	20240726	-21.50	6810	20231031	41.56	12280	-21.50	20240726	6980	38.11	20240118	12280	-21.50	20240726	6810	41.56	20231031	0.98	N	010140	1000	8800 억	278511849	N	N	60298	N	N
88	20240909	100234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9560	-50	5	-0.52	13336665140	1408145	27.89	9330	9620	9330	12490	6730	9610	9471.06	31.65	342254	10063	9836	9683	9456	9303	9760	9380	8800	2880	1000	7300	10	1	880000000	84128	-56.90	1.91	12	0.16	-168.00	5010.00	12280	20240726	-22.15	6810	20231031	40.38	12280	-22.15	20240726	6980	36.96	20240118	12280	-22.15	20240726	6810	40.38	20231031	0.98	N	010140	1000	8800 억	278511849	N	N	60298	N	N
89	20240909	090230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9380	-230	5	-2.39	3029675140	323845	6.41	9330	9410	9330	12490	6730	9610	9355.11	31.65	18593	10063	9836	9683	9456	9303	9760	9380	8800	2880	1000	7300	10	1	880000000	82544	-55.83	1.87	12	0.04	-168.00	5010.00	12280	20240726	-23.62	6810	20231031	37.74	12280	-23.62	20240726	6980	34.38	20240118	12280	-23.62	20240726	6810	37.74	20231031	0.98	N	010140	1000	8800 억	278511849	N	N	60298	N	N
90	20240906	160229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9610	-210	5	-2.14	48233591920	5002515	88.76	9820	9910	9530	12760	6880	9820	9641.96	31.58	516198	10293	10056	9863	9626	9433	9960	9530	8800	2940	1000	7460	10	1	880000000	84568	-57.20	1.92	12	0.57	-168.00	5010.00	12280	20240726	-21.74	6810	20231031	41.12	12280	-21.74	20240726	6980	37.68	20240118	12280	-21.74	20240726	6810	41.12	20231031	0.99	N	010140	1000	8800 억	277869036	N	N	60298	N	N
91	20240906	150233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9630	-190	5	-1.93	44897462150	4655360	82.60	9820	9910	9530	12760	6880	9820	9644.24	31.58	462995	10293	10056	9863	9626	9433	9960	9530	8800	2940	1000	7460	10	1	880000000	84744	-57.32	1.92	12	0.53	-168.00	5010.00	12280	20240726	-21.58	6810	20231031	41.41	12280	-21.58	20240726	6980	37.97	20240118	12280	-21.58	20240726	6810	41.41	20231031	0.99	N	010140	1000	8800 억	277869036	N	N	119531	N	N
92	20240906	140233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9640	-180	5	-1.83	36432896020	3773141	66.95	9820	9910	9530	12760	6880	9820	9655.84	31.58	432291	10293	10056	9863	9626	9433	9960	9530	8800	2940	1000	7460	10	1	880000000	84832	-57.38	1.92	12	0.43	-168.00	5010.00	12280	20240726	-21.50	6810	20231031	41.56	12280	-21.50	20240726	6980	38.11	20240118	12280	-21.50	20240726	6810	41.56	20231031	0.99	N	010140	1000	8800 억	277869036	N	N	119531	N	N
93	20240906	130230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9650	-170	5	-1.73	31408142340	3252943	57.72	9820	9910	9530	12760	6880	9820	9655.29	31.58	353447	10293	10056	9863	9626	9433	9960	9530	8800	2940	1000	7460	10	1	880000000	84920	-57.44	1.93	12	0.37	-168.00	5010.00	12280	20240726	-21.42	6810	20231031	41.70	12280	-21.42	20240726	6980	38.25	20240118	12280	-21.42	20240726	6810	41.70	20231031	0.99	N	010140	1000	8800 억	277869036	N	N	119531	N	N
94	20240906	120232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9610	-210	5	-2.14	28378371580	2938773	52.14	9820	9910	9530	12760	6880	9820	9656.53	31.58	341999	10293	10056	9863	9626	9433	9960	9530	8800	2940	1000	7460	10	1	880000000	84568	-57.20	1.92	12	0.33	-168.00	5010.00	12280	20240726	-21.74	6810	20231031	41.12	12280	-21.74	20240726	6980	37.68	20240118	12280	-21.74	20240726	6810	41.12	20231031	0.99	N	010140	1000	8800 억	277869036	N	N	119531	N	N
95	20240906	110233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9620	-200	5	-2.04	24694837750	2556139	45.35	9820	9910	9530	12760	6880	9820	9660.98	31.58	323019	10293	10056	9863	9626	9433	9960	9530	8800	2940	1000	7460	10	1	880000000	84656	-57.26	1.92	12	0.29	-168.00	5010.00	12280	20240726	-21.66	6810	20231031	41.26	12280	-21.66	20240726	6980	37.82	20240118	12280	-21.66	20240726	6810	41.26	20231031	0.99	N	010140	1000	8800 억	277869036	N	N	119531	N	N
96	20240906	100230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9640	-180	5	-1.83	14085700310	1450484	25.74	9820	9910	9580	12760	6880	9820	9711.02	31.58	190054	10293	10056	9863	9626	9433	9960	9530	8800	2940	1000	7460	10	1	880000000	84832	-57.38	1.92	12	0.16	-168.00	5010.00	12280	20240726	-21.50	6810	20231031	41.56	12280	-21.50	20240726	6980	38.11	20240118	12280	-21.50	20240726	6810	41.56	20231031	0.99	N	010140	1000	8800 억	277869036	N	N	119531	N	N
97	20240906	090233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9820	0	3	0.00	847790190	86348	1.53	9820	9850	9800	12760	6880	9820	9818.29	31.58	25269	10293	10056	9863	9626	9433	9960	9530	8800	2940	1000	7460	10	1	880000000	86416	-58.45	1.96	12	0.01	-168.00	5010.00	12280	20240726	-20.03	6810	20231031	44.20	12280	-20.03	20240726	6980	40.69	20240118	12280	-20.03	20240726	6810	44.20	20231031	0.99	N	010140	1000	8800 억	277869036	N	N	119531	N	N
98	20240905	160228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9820	-180	5	-1.80	55267141100	5608900	98.66	10070	10100	9670	13000	7000	10000	9853.53	31.51	-231443	10286	10142	10006	9862	9726	10215	9935	8800	3000	1000	7600	10	1	880000000	86416	-58.45	1.96	12	0.64	-168.00	5010.00	12280	20240726	-20.03	6810	20231031	44.20	12280	-20.03	20240726	6980	40.69	20240118	12280	-20.03	20240726	6810	44.20	20231031	1.00	N	010140	1000	8800 억	277284737	N	N	119531	N	N
99	20240905	150232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9830	-170	5	-1.70	50124459640	5085350	89.45	10070	10100	9670	13000	7000	10000	9856.64	31.51	-208072	10286	10142	10006	9862	9726	10215	9935	8800	3000	1000	7600	10	1	880000000	86504	-58.51	1.96	12	0.58	-168.00	5010.00	12280	20240726	-19.95	6810	20231031	44.35	12280	-19.95	20240726	6980	40.83	20240118	12280	-19.95	20240726	6810	44.35	20231031	1.00	N	010140	1000	8800 억	277284737	N	N	61554	N	N
100	20240905	140231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9730	-270	5	-2.70	41742895760	4225982	74.34	10070	10100	9730	13000	7000	10000	9877.68	31.51	-375883	10286	10142	10006	9862	9726	10215	9935	8800	3000	1000	7600	10	1	880000000	85624	-57.92	1.94	12	0.48	-168.00	5010.00	12280	20240726	-20.77	6810	20231031	42.88	12280	-20.77	20240726	6980	39.40	20240118	12280	-20.77	20240726	6810	42.88	20231031	1.00	N	010140	1000	8800 억	277284737	N	N	61554	N	N
101	20240905	130231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9760	-240	5	-2.40	35757584940	3612232	63.54	10070	10100	9730	13000	7000	10000	9899.03	31.51	-508142	10286	10142	10006	9862	9726	10215	9935	8800	3000	1000	7600	10	1	880000000	85888	-58.10	1.95	12	0.41	-168.00	5010.00	12280	20240726	-20.52	6810	20231031	43.32	12280	-20.52	20240726	6980	39.83	20240118	12280	-20.52	20240726	6810	43.32	20231031	1.00	N	010140	1000	8800 억	277284737	N	N	61554	N	N
102	20240905	120229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9840	-160	5	-1.60	28297242260	2849358	50.12	10070	10100	9780	13000	7000	10000	9931.09	31.51	-509751	10286	10142	10006	9862	9726	10215	9935	8800	3000	1000	7600	10	1	880000000	86592	-58.57	1.96	12	0.32	-168.00	5010.00	12280	20240726	-19.87	6810	20231031	44.49	12280	-19.87	20240726	6980	40.97	20240118	12280	-19.87	20240726	6810	44.49	20231031	1.00	N	010140	1000	8800 억	277284737	N	N	61554	N	N
103	20240905	110230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9880	-120	5	-1.20	19748770160	1979647	34.82	10070	10100	9880	13000	7000	10000	9975.90	31.51	-479806	10286	10142	10006	9862	9726	10215	9935	8800	3000	1000	7600	10	1	880000000	86944	-58.81	1.97	12	0.22	-168.00	5010.00	12280	20240726	-19.54	6810	20231031	45.08	12280	-19.54	20240726	6980	41.55	20240118	12280	-19.54	20240726	6810	45.08	20231031	1.00	N	010140	1000	8800 억	277284737	N	N	61554	N	N
104	20240905	100230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10000	0	3	0.00	11502755630	1149634	20.22	10070	10100	9920	13000	7000	10000	10005.58	31.51	-261854	10286	10142	10006	9862	9726	10215	9935	8800	3000	1000	7600	10	1	880000000	88000	-59.52	2.00	12	0.13	-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	1.00	N	010140	1000	8800 억	277284737	N	N	61554	N	N
105	20240905	090231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10030	30	2	0.30	1079771480	107456	1.89	10070	10100	9990	13000	7000	10000	10048.50	31.51	-23959	10286	10142	10006	9862	9726	10215	9935	8800	3000	1000	7600	10	1	880000000	88264	-59.70	2.00	12	0.01	-168.00	5010.00	12280	20240726	-18.32	6810	20231031	47.28	12280	-18.32	20240726	6980	43.70	20240118	12280	-18.32	20240726	6810	47.28	20231031	1.00	N	010140	1000	8800 억	277284737	N	N	61554	N	N
106	20240904	160227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10000	-280	5	-2.72	56612914350	5661966	191.23	9960	10150	9870	13360	7200	10280	9998.81	31.49	-190319	10406	10342	10236	10172	10066	10375	10205	8800	3080	1000	7810	10	1	880000000	88000	-59.52	2.00	12	0.64	-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	0.98	N	010140	1000	8800 억	277109811	N	N	61554	N	N
107	20240904	150229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9980	-300	5	-2.92	52918991200	5292148	178.74	9960	10150	9870	13360	7200	10280	9999.53	31.49	-134006	10406	10342	10236	10172	10066	10375	10205	8800	3080	1000	7810	10	1	880000000	87824	-59.40	1.99	12	0.60	-168.00	5010.00	12280	20240726	-18.73	6810	20231031	46.55	12280	-18.73	20240726	6980	42.98	20240118	12280	-18.73	20240726	6810	46.55	20231031	0.98	N	010140	1000	8800 억	277109811	N	N	100754	N	N
108	20240904	140229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9980	-300	5	-2.92	44918823010	4489663	151.63	9960	10150	9870	13360	7200	10280	10004.94	31.49	-103805	10406	10342	10236	10172	10066	10375	10205	8800	3080	1000	7810	10	1	880000000	87824	-59.40	1.99	12	0.51	-168.00	5010.00	12280	20240726	-18.73	6810	20231031	46.55	12280	-18.73	20240726	6980	42.98	20240118	12280	-18.73	20240726	6810	46.55	20231031	0.98	N	010140	1000	8800 억	277109811	N	N	100754	N	N
109	20240904	130228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10010	-270	5	-2.63	39832139960	3980102	134.42	9960	10150	9870	13360	7200	10280	10007.82	31.49	-57503	10406	10342	10236	10172	10066	10375	10205	8800	3080	1000	7810	10	1	880000000	88088	-59.58	2.00	12	0.45	-168.00	5010.00	12280	20240726	-18.49	6810	20231031	46.99	12280	-18.49	20240726	6980	43.41	20240118	12280	-18.49	20240726	6810	46.99	20231031	0.98	N	010140	1000	8800 억	277109811	N	N	100754	N	N
110	20240904	120228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10000	-280	5	-2.72	33687803850	3365295	113.66	9960	10150	9870	13360	7200	10280	10010.36	31.49	-18459	10406	10342	10236	10172	10066	10375	10205	8800	3080	1000	7810	10	1	880000000	88000	-59.52	2.00	12	0.38	-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	0.98	N	010140	1000	8800 억	277109811	N	N	100754	N	N
111	20240904	110228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10060	-220	5	-2.14	28072628420	2806110	94.77	9960	10150	9870	13360	7200	10280	10004.11	31.49	47492	10406	10342	10236	10172	10066	10375	10205	8800	3080	1000	7810	10	1	880000000	88528	-59.88	2.01	12	0.32	-168.00	5010.00	12280	20240726	-18.08	6810	20231031	47.72	12280	-18.08	20240726	6980	44.13	20240118	12280	-18.08	20240726	6810	47.72	20231031	0.98	N	010140	1000	8800 억	277109811	N	N	100754	N	N
112	20240904	100229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10020	-260	5	-2.53	20335263240	2036982	68.80	9960	10040	9870	13360	7200	10280	9983.03	31.49	-74414	10406	10342	10236	10172	10066	10375	10205	8800	3080	1000	7810	10	1	880000000	88176	-59.64	2.00	12	0.23	-168.00	5010.00	12280	20240726	-18.40	6810	20231031	47.14	12280	-18.40	20240726	6980	43.55	20240118	12280	-18.40	20240726	6810	47.14	20231031	0.98	N	010140	1000	8800 억	277109811	N	N	100754	N	N
113	20240904	090228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	9990	-290	5	-2.82	4137419240	416151	14.06	9960	10000	9870	13360	7200	10280	9942.11	31.49	92111	10406	10342	10236	10172	10066	10375	10205	8800	3080	1000	7810	10	1	880000000	87912	-59.46	1.99	12	0.05	-168.00	5010.00	12280	20240726	-18.65	6810	20231031	46.70	12280	-18.65	20240726	6980	43.12	20240118	12280	-18.65	20240726	6810	46.70	20231031	0.98	N	010140	1000	8800 억	277109811	N	N	100754	N	N
114	20240903	160226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10280	110	2	1.08	30228078690	2948972	72.38	10190	10300	10130	13220	7120	10170	10250.36	31.40	436181	10650	10410	10270	10030	9890	10340	9960	8800	3050	1000	7720	10	1	880000000	90464	-61.19	2.05	12	0.34	-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	1.00	N	010140	1000	8800 억	276312163	N	N	100754	N	N
115	20240903	150227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10270	100	2	0.98	28046302680	2736645	67.17	10190	10300	10130	13220	7120	10170	10248.45	31.40	385641	10650	10410	10270	10030	9890	10340	9960	8800	3050	1000	7720	10	1	880000000	90376	-61.13	2.05	12	0.31	-168.00	5010.00	12280	20240726	-16.37	6810	20231031	50.81	12280	-16.37	20240726	6980	47.13	20240118	12280	-16.37	20240726	6810	50.81	20231031	1.00	N	010140	1000	8800 억	276312163	N	N	9121	N	N
116	20240903	140227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10240	70	2	0.69	23974273010	2339781	57.43	10190	10300	10130	13220	7120	10170	10246.40	31.40	348253	10650	10410	10270	10030	9890	10340	9960	8800	3050	1000	7720	10	1	880000000	90112	-60.95	2.04	12	0.27	-168.00	5010.00	12280	20240726	-16.61	6810	20231031	50.37	12280	-16.61	20240726	6980	46.70	20240118	12280	-16.61	20240726	6810	50.37	20231031	1.00	N	010140	1000	8800 억	276312163	N	N	9121	N	N
117	20240903	130226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10260	90	2	0.88	21247463290	2074067	50.91	10190	10300	10130	13220	7120	10170	10244.38	31.40	343474	10650	10410	10270	10030	9890	10340	9960	8800	3050	1000	7720	10	1	880000000	90288	-61.07	2.05	12	0.24	-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	1.00	N	010140	1000	8800 억	276312163	N	N	9121	N	N
118	20240903	120225	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10240	70	2	0.69	18424461870	1798843	44.15	10190	10300	10130	13220	7120	10170	10242.43	31.40	294432	10650	10410	10270	10030	9890	10340	9960	8800	3050	1000	7720	10	1	880000000	90112	-60.95	2.04	12	0.20	-168.00	5010.00	12280	20240726	-16.61	6810	20231031	50.37	12280	-16.61	20240726	6980	46.70	20240118	12280	-16.61	20240726	6810	50.37	20231031	1.00	N	010140	1000	8800 억	276312163	N	N	9121	N	N
119	20240903	110224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10280	110	2	1.08	15221031520	1487088	36.50	10190	10300	10130	13220	7120	10170	10235.49	31.40	218337	10650	10410	10270	10030	9890	10340	9960	8800	3050	1000	7720	10	1	880000000	90464	-61.19	2.05	12	0.17	-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	1.00	N	010140	1000	8800 억	276312163	N	N	9121	N	N
120	20240903	100224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10280	110	2	1.08	12015965990	1174587	28.83	10190	10300	10130	13220	7120	10170	10229.99	31.40	173069	10650	10410	10270	10030	9890	10340	9960	8800	3050	1000	7720	10	1	880000000	90464	-61.19	2.05	12	0.13	-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	1.00	N	010140	1000	8800 억	276312163	N	N	9121	N	N
121	20240903	090225	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10230	60	2	0.59	954231350	93357	2.29	10190	10280	10180	13220	7120	10170	10221.74	31.40	44787	10650	10410	10270	10030	9890	10340	9960	8800	3050	1000	7720	10	1	880000000	90024	-60.89	2.04	12	0.01	-168.00	5010.00	12280	20240726	-16.69	6810	20231031	50.22	12280	-16.69	20240726	6980	46.56	20240118	12280	-16.69	20240726	6810	50.22	20231031	1.00	N	010140	1000	8800 억	276312163	N	N	9121	N	N
122	20240902	160224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10170	-320	5	-3.05	41387233930	4051965	71.53	10500	10510	10130	13630	7350	10490	10214.19	31.45	-1025845	10690	10590	10400	10300	10110	10640	10350	8800	3140	1000	7970	10	1	880000000	89496	-60.54	2.03	12	0.46	-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	1.00	N	010140	1000	8800 억	276800961	N	N	9121	N	N
123	20240902	150226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10170	-320	5	-3.05	36987504290	3619440	63.90	10500	10510	10130	13630	7350	10490	10219.03	31.45	-902438	10690	10590	10400	10300	10110	10640	10350	8800	3140	1000	7970	10	1	880000000	89496	-60.54	2.03	12	0.41	-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	1.00	N	010140	1000	8800 억	276800961	N	N	101372	N	N
124	20240902	140226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10210	-280	5	-2.67	32672326560	3196190	56.42	10500	10510	10130	13630	7350	10490	10222.17	31.45	-884869	10690	10590	10400	10300	10110	10640	10350	8800	3140	1000	7970	10	1	880000000	89848	-60.77	2.04	12	0.36	-168.00	5010.00	12280	20240726	-16.86	6810	20231031	49.93	12280	-16.86	20240726	6980	46.28	20240118	12280	-16.86	20240726	6810	49.93	20231031	1.00	N	010140	1000	8800 억	276800961	N	N	101372	N	N
125	20240902	130226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10170	-320	5	-3.05	30461306770	2979537	52.60	10500	10510	10130	13630	7350	10490	10223.39	31.45	-874666	10690	10590	10400	10300	10110	10640	10350	8800	3140	1000	7970	10	1	880000000	89496	-60.54	2.03	12	0.34	-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	1.00	N	010140	1000	8800 억	276800961	N	N	101372	N	N
126	20240902	120226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10150	-340	5	-3.24	27902833900	2727966	48.16	10500	10510	10130	13630	7350	10490	10228.32	31.45	-809483	10690	10590	10400	10300	10110	10640	10350	8800	3140	1000	7970	10	1	880000000	89320	-60.42	2.03	12	0.31	-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	1.00	N	010140	1000	8800 억	276800961	N	N	101372	N	N
127	20240902	110226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10170	-320	5	-3.05	23169937530	2262096	39.93	10500	10510	10130	13630	7350	10490	10242.55	31.45	-597083	10690	10590	10400	10300	10110	10640	10350	8800	3140	1000	7970	10	1	880000000	89496	-60.54	2.03	12	0.26	-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	1.00	N	010140	1000	8800 억	276800961	N	N	101372	N	N
128	20240902	100224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10200	-290	5	-2.76	16750651490	1632031	28.81	10500	10510	10130	13630	7350	10490	10263.51	31.45	-473740	10690	10590	10400	10300	10110	10640	10350	8800	3140	1000	7970	10	1	880000000	89760	-60.71	2.04	12	0.19	-168.00	5010.00	12280	20240726	-16.94	6810	20231031	49.78	12280	-16.94	20240726	6980	46.13	20240118	12280	-16.94	20240726	6810	49.78	20231031	1.00	N	010140	1000	8800 억	276800961	N	N	101372	N	N
129	20240902	090223	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	10420	-70	5	-0.67	1301085330	124234	2.19	10500	10510	10410	13630	7350	10490	10472.69	31.45	-59684	10690	10590	10400	10300	10110	10640	10350	8800	3140	1000	7970	10	1	880000000	91696	-62.02	2.08	12	0.01	-168.00	5010.00	12280	20240726	-15.15	6810	20231031	53.01	12280	-15.15	20240726	6980	49.28	20240118	12280	-15.15	20240726	6810	53.01	20231031	1.00	N	010140	1000	8800 억	276800961	N	N	101372	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History