KissMeData/329180/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 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	161200	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	184600	1100	2	0.60	28077984200	152645	37.24	183400	185500	181300	238500	128500	183500	183943.11	10.19	55725	201033	192266	187233	178466	173433	189750	175950	4439	55000	5000	139460	100	1	88773116	163875	664.03	3.15	12	0.17	278.00	58660.00	222500	20240809	-17.03	101500	20231031	81.87	222500	-17.03	20240809	107900	71.08	20240214	222500	-17.03	20240809	101500	81.87	20231031	0.21	N	329180	5000	4438 억	9047849	N	N	695	N	N
3	20240930	151216	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	183800	300	2	0.16	23362434800	127084	31.00	183400	185500	181300	238500	128500	183500	183834.93	10.19	49139	201033	192266	187233	178466	173433	189750	175950	4439	55000	5000	139460	100	1	88773116	163165	661.15	3.13	12	0.14	278.00	58660.00	222500	20240809	-17.39	101500	20231031	81.08	222500	-17.39	20240809	107900	70.34	20240214	222500	-17.39	20240809	101500	81.08	20231031	0.21	N	329180	5000	4438 억	9047849	N	N	623	N	N
4	20240930	141216	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	184800	1300	2	0.71	18752005800	102061	24.90	183400	185500	181300	238500	128500	183500	183733.61	10.19	39649	201033	192266	187233	178466	173433	189750	175950	4439	55000	5000	139460	100	1	88773116	164053	664.75	3.15	12	0.11	278.00	58660.00	222500	20240809	-16.94	101500	20231031	82.07	222500	-16.94	20240809	107900	71.27	20240214	222500	-16.94	20240809	101500	82.07	20231031	0.21	N	329180	5000	4438 억	9047849	N	N	623	N	N
5	20240930	131209	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	183900	400	2	0.22	15474586500	84242	20.55	183400	185500	181300	238500	128500	183500	183692.36	10.19	27030	201033	192266	187233	178466	173433	189750	175950	4439	55000	5000	139460	100	1	88773116	163254	661.51	3.14	12	0.09	278.00	58660.00	222500	20240809	-17.35	101500	20231031	81.18	222500	-17.35	20240809	107900	70.44	20240214	222500	-17.35	20240809	101500	81.18	20231031	0.21	N	329180	5000	4438 억	9047849	N	N	623	N	N
6	20240930	121206	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	183400	-100	5	-0.05	13924493000	75811	18.49	183400	185500	181300	238500	128500	183500	183674.08	10.19	22292	201033	192266	187233	178466	173433	189750	175950	4439	55000	5000	139460	100	1	88773116	162810	659.71	3.13	12	0.09	278.00	58660.00	222500	20240809	-17.57	101500	20231031	80.69	222500	-17.57	20240809	107900	69.97	20240214	222500	-17.57	20240809	101500	80.69	20231031	0.21	N	329180	5000	4438 억	9047849	N	N	623	N	N
7	20240930	111203	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	181700	-1800	5	-0.98	11580533300	62990	15.37	183400	185500	181300	238500	128500	183500	183847.89	10.19	14645	201033	192266	187233	178466	173433	189750	175950	4439	55000	5000	139460	100	1	88773116	161301	653.60	3.10	12	0.07	278.00	58660.00	222500	20240809	-18.34	101500	20231031	79.01	222500	-18.34	20240809	107900	68.40	20240214	222500	-18.34	20240809	101500	79.01	20231031	0.21	N	329180	5000	4438 억	9047849	N	N	623	N	N
8	20240930	101205	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	184100	600	2	0.33	8089944000	43885	10.71	183400	185500	183200	238500	128500	183500	184346.68	10.19	11890	201033	192266	187233	178466	173433	189750	175950	4439	55000	5000	139460	100	1	88773116	163431	662.23	3.14	12	0.05	278.00	58660.00	222500	20240809	-17.26	101500	20231031	81.38	222500	-17.26	20240809	107900	70.62	20240214	222500	-17.26	20240809	101500	81.38	20231031	0.21	N	329180	5000	4438 억	9047849	N	N	623	N	N
9	20240930	091112	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	185000	1500	2	0.82	3666026900	19913	4.86	183400	185100	183200	238500	128500	183500	184106.15	10.19	8130	201033	192266	187233	178466	173433	189750	175950	4439	55000	5000	139460	100	1	88773116	164230	665.47	3.15	12	0.02	278.00	58660.00	222500	20240809	-16.85	101500	20231031	82.27	222500	-16.85	20240809	107900	71.46	20240214	222500	-16.85	20240809	101500	82.27	20231031	0.21	N	329180	5000	4438 억	9047849	N	N	623	N	N
10	20240927	161210	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	183500	-13100	5	-6.66	75390952800	407324	316.57	195900	196000	182200	255500	137700	196600	185088.05	10.22	-62538	199933	198266	195733	194066	191533	199100	194900	4439	58900	5000	149410	100	1	88773116	162899	660.07	3.13	12	0.46	278.00	58660.00	222500	20240809	-17.53	101500	20231031	80.79	222500	-17.53	20240809	107900	70.06	20240214	222500	-17.53	20240809	101500	80.79	20231031	0.20	N	329180	5000	4438 억	9069912	N	N	623	N	N
11	20240927	151214	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	183500	-13100	5	-6.66	72052984700	389133	302.43	195900	196000	182200	255500	137700	196600	185160.88	10.22	-58508	199933	198266	195733	194066	191533	199100	194900	4439	58900	5000	149410	100	1	88773116	162899	660.07	3.13	12	0.44	278.00	58660.00	222500	20240809	-17.53	101500	20231031	80.79	222500	-17.53	20240809	107900	70.06	20240214	222500	-17.53	20240809	101500	80.79	20231031	0.20	N	329180	5000	4438 억	9069912	N	N	1180	N	N
12	20240927	141224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	183400	-13200	5	-6.71	66072275800	356531	277.10	195900	196000	182200	255500	137700	196600	185317.71	10.22	-60157	199933	198266	195733	194066	191533	199100	194900	4439	58900	5000	149410	100	1	88773116	162810	659.71	3.13	12	0.40	278.00	58660.00	222500	20240809	-17.57	101500	20231031	80.69	222500	-17.57	20240809	107900	69.97	20240214	222500	-17.57	20240809	101500	80.69	20231031	0.20	N	329180	5000	4438 억	9069912	N	N	1180	N	N
13	20240927	131207	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	183200	-13400	5	-6.82	61635830300	332330	258.29	195900	196000	182200	255500	137700	196600	185463.46	10.22	-58824	199933	198266	195733	194066	191533	199100	194900	4439	58900	5000	149410	100	1	88773116	162632	658.99	3.12	12	0.37	278.00	58660.00	222500	20240809	-17.66	101500	20231031	80.49	222500	-17.66	20240809	107900	69.79	20240214	222500	-17.66	20240809	101500	80.49	20231031	0.20	N	329180	5000	4438 억	9069912	N	N	1180	N	N
14	20240927	121207	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	184400	-12200	5	-6.21	56990880000	307069	238.65	195900	196000	182200	255500	137700	196600	185593.89	10.22	-57060	199933	198266	195733	194066	191533	199100	194900	4439	58900	5000	149410	100	1	88773116	163698	663.31	3.14	12	0.35	278.00	58660.00	222500	20240809	-17.12	101500	20231031	81.67	222500	-17.12	20240809	107900	70.90	20240214	222500	-17.12	20240809	101500	81.67	20231031	0.20	N	329180	5000	4438 억	9069912	N	N	1180	N	N
15	20240927	111211	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	183100	-13500	5	-6.87	49003549000	263452	204.75	195900	196000	182200	255500	137700	196600	186002.87	10.22	-58338	199933	198266	195733	194066	191533	199100	194900	4439	58900	5000	149410	100	1	88773116	162544	658.63	3.12	12	0.30	278.00	58660.00	222500	20240809	-17.71	101500	20231031	80.39	222500	-17.71	20240809	107900	69.69	20240214	222500	-17.71	20240809	101500	80.39	20231031	0.20	N	329180	5000	4438 억	9069912	N	N	1180	N	N
16	20240927	101208	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	183600	-13000	5	-6.61	29443543100	156582	121.70	195900	196000	183600	255500	137700	196600	188035.41	10.22	-37932	199933	198266	195733	194066	191533	199100	194900	4439	58900	5000	149410	100	1	88773116	162987	660.43	3.13	12	0.18	278.00	58660.00	222500	20240809	-17.48	101500	20231031	80.89	222500	-17.48	20240809	107900	70.16	20240214	222500	-17.48	20240809	101500	80.89	20231031	0.20	N	329180	5000	4438 억	9069912	N	N	1180	N	N
17	20240927	091212	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	189800	-6800	5	-3.46	5077073200	26469	20.57	195900	196000	189600	255500	137700	196600	191799.72	10.22	-6690	199933	198266	195733	194066	191533	199100	194900	4439	58900	5000	149410	100	1	88773116	168491	682.73	3.24	12	0.03	278.00	58660.00	222500	20240809	-14.70	101500	20231031	87.00	222500	-14.70	20240809	107900	75.90	20240214	222500	-14.70	20240809	101500	87.00	20231031	0.20	N	329180	5000	4438 억	9069912	N	N	1180	N	N
18	20240926	161150	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	196600	800	2	0.41	24904103400	127837	75.44	195800	197400	193200	254500	137100	195800	194810.03	10.19	19503	206066	200932	198366	193232	190666	199650	191950	4439	58700	5000	148800	100	1	88773116	174528	707.19	3.35	12	0.14	278.00	58660.00	222500	20240809	-11.64	101500	20231031	93.69	222500	-11.64	20240809	107900	82.21	20240214	222500	-11.64	20240809	101500	93.69	20231031	0.21	N	329180	5000	4438 억	9042632	N	N	1180	N	N
19	20240926	151156	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	196000	200	2	0.10	22297265500	114557	67.60	195800	197400	193200	254500	137100	195800	194638.99	10.19	18592	206066	200932	198366	193232	190666	199650	191950	4439	58700	5000	148800	100	1	88773116	173995	705.04	3.34	12	0.13	278.00	58660.00	222500	20240809	-11.91	101500	20231031	93.10	222500	-11.91	20240809	107900	81.65	20240214	222500	-11.91	20240809	101500	93.10	20231031	0.21	N	329180	5000	4438 억	9042632	N	N	974	N	N
20	20240926	141203	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	194300	-1500	5	-0.77	18906341900	97171	57.34	195800	197400	193200	254500	137100	195800	194567.66	10.19	12506	206066	200932	198366	193232	190666	199650	191950	4439	58700	5000	148800	100	1	88773116	172486	698.92	3.31	12	0.11	278.00	58660.00	222500	20240809	-12.67	101500	20231031	91.43	222500	-12.67	20240809	107900	80.07	20240214	222500	-12.67	20240809	101500	91.43	20231031	0.21	N	329180	5000	4438 억	9042632	N	N	974	N	N
21	20240926	131153	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	194400	-1400	5	-0.72	16135501900	82915	48.93	195800	197400	193200	254500	137100	195800	194602.84	10.19	9221	206066	200932	198366	193232	190666	199650	191950	4439	58700	5000	148800	100	1	88773116	172575	699.28	3.31	12	0.09	278.00	58660.00	222500	20240809	-12.63	101500	20231031	91.53	222500	-12.63	20240809	107900	80.17	20240214	222500	-12.63	20240809	101500	91.53	20231031	0.21	N	329180	5000	4438 억	9042632	N	N	974	N	N
22	20240926	121203	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	193700	-2100	5	-1.07	13716911800	70437	41.57	195800	197400	193600	254500	137100	195800	194740.06	10.19	8327	206066	200932	198366	193232	190666	199650	191950	4439	58700	5000	148800	100	1	88773116	171954	696.76	3.30	12	0.08	278.00	58660.00	222500	20240809	-12.94	101500	20231031	90.84	222500	-12.94	20240809	107900	79.52	20240214	222500	-12.94	20240809	101500	90.84	20231031	0.21	N	329180	5000	4438 억	9042632	N	N	974	N	N
23	20240926	111201	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	193900	-1900	5	-0.97	11653106700	59797	35.29	195800	197400	193600	254500	137100	195800	194877.69	10.19	7896	206066	200932	198366	193232	190666	199650	191950	4439	58700	5000	148800	100	1	88773116	172131	697.48	3.31	12	0.07	278.00	58660.00	222500	20240809	-12.85	101500	20231031	91.03	222500	-12.85	20240809	107900	79.70	20240214	222500	-12.85	20240809	101500	91.03	20231031	0.21	N	329180	5000	4438 억	9042632	N	N	974	N	N
24	20240926	101205	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	195100	-700	5	-0.36	7876640900	40357	23.82	195800	197400	194300	254500	137100	195800	195174.00	10.19	9305	206066	200932	198366	193232	190666	199650	191950	4439	58700	5000	148800	100	1	88773116	173196	701.80	3.33	12	0.05	278.00	58660.00	222500	20240809	-12.31	101500	20231031	92.22	222500	-12.31	20240809	107900	80.82	20240214	222500	-12.31	20240809	101500	92.22	20231031	0.21	N	329180	5000	4438 억	9042632	N	N	974	N	N
25	20240926	091201	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	197000	1200	2	0.61	1798704700	9205	5.43	195800	197400	194300	254500	137100	195800	195404.92	10.19	1598	206066	200932	198366	193232	190666	199650	191950	4439	58700	5000	148800	100	1	88773116	174883	708.63	3.36	12	0.01	278.00	58660.00	222500	20240809	-11.46	101500	20231031	94.09	222500	-11.46	20240809	107900	82.58	20240214	222500	-11.46	20240809	101500	94.09	20231031	0.21	N	329180	5000	4438 억	9042632	N	N	974	N	N
26	20240925	161146	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	195800	-2200	5	-1.11	33602180200	169058	104.59	199900	203500	195800	257000	138600	198000	198764.32	10.21	-14154	200600	199300	196700	195400	192800	199950	196050	4439	59000	5000	150480	100	1	88773116	173818	704.32	3.34	12	0.19	278.00	58660.00	222500	20240809	-12.00	101500	20231031	92.91	222500	-12.00	20240809	107900	81.46	20240214	222500	-12.00	20240809	101500	92.91	20231031	0.20	N	329180	5000	4438 억	9059370	N	N	974	N	N
27	20240925	151158	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	196700	-1300	5	-0.66	32043506300	161106	99.67	199900	203500	195900	257000	138600	198000	198897.04	10.21	-14676	200600	199300	196700	195400	192800	199950	196050	4439	59000	5000	150480	100	1	88773116	174617	707.55	3.35	12	0.18	278.00	58660.00	222500	20240809	-11.60	101500	20231031	93.79	222500	-11.60	20240809	107900	82.30	20240214	222500	-11.60	20240809	101500	93.79	20231031	0.20	N	329180	5000	4438 억	9059370	N	N	294	N	N
28	20240925	141159	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	198100	100	2	0.05	26557747600	133282	82.46	199900	203500	195900	257000	138600	198000	199259.82	10.21	-16606	200600	199300	196700	195400	192800	199950	196050	4439	59000	5000	150480	100	1	88773116	175860	712.59	3.38	12	0.15	278.00	58660.00	222500	20240809	-10.97	101500	20231031	95.17	222500	-10.97	20240809	107900	83.60	20240214	222500	-10.97	20240809	101500	95.17	20231031	0.20	N	329180	5000	4438 억	9059370	N	N	294	N	N
29	20240925	131150	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	196300	-1700	5	-0.86	23009962000	115270	71.32	199900	203500	196300	257000	138600	198000	199617.96	10.21	-15608	200600	199300	196700	195400	192800	199950	196050	4439	59000	5000	150480	100	1	88773116	174262	706.12	3.35	12	0.13	278.00	58660.00	222500	20240809	-11.78	101500	20231031	93.40	222500	-11.78	20240809	107900	81.93	20240214	222500	-11.78	20240809	101500	93.40	20231031	0.20	N	329180	5000	4438 억	9059370	N	N	294	N	N
30	20240925	121159	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	196800	-1200	5	-0.61	20731593300	103691	64.15	199900	203500	196800	257000	138600	198000	199936.28	10.21	-15053	200600	199300	196700	195400	192800	199950	196050	4439	59000	5000	150480	100	1	88773116	174705	707.91	3.35	12	0.12	278.00	58660.00	222500	20240809	-11.55	101500	20231031	93.89	222500	-11.55	20240809	107900	82.39	20240214	222500	-11.55	20240809	101500	93.89	20231031	0.20	N	329180	5000	4438 억	9059370	N	N	294	N	N
31	20240925	111154	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	198100	100	2	0.05	17074257100	85195	52.71	199900	203500	198100	257000	138600	198000	200413.84	10.21	-11644	200600	199300	196700	195400	192800	199950	196050	4439	59000	5000	150480	100	1	88773116	175860	712.59	3.38	12	0.10	278.00	58660.00	222500	20240809	-10.97	101500	20231031	95.17	222500	-10.97	20240809	107900	83.60	20240214	222500	-10.97	20240809	101500	95.17	20231031	0.20	N	329180	5000	4438 억	9059370	N	N	294	N	N
32	20240925	101151	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	198800	800	2	0.40	13428169300	66839	41.35	199900	203500	198400	257000	138600	198000	200903.20	10.21	-8411	200600	199300	196700	195400	192800	199950	196050	4439	59000	5000	150480	100	1	88773116	176481	715.11	3.39	12	0.08	278.00	58660.00	222500	20240809	-10.65	101500	20231031	95.86	222500	-10.65	20240809	107900	84.24	20240214	222500	-10.65	20240809	101500	95.86	20231031	0.20	N	329180	5000	4438 억	9059370	N	N	294	N	N
33	20240925	091204	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	202000	4000	2	2.02	5058172000	25100	15.53	199900	203000	199000	257000	138600	198000	201520.80	10.21	3669	200600	199300	196700	195400	192800	199950	196050	4439	59000	5000	150480	500	1	88773116	179322	726.62	3.44	12	0.03	278.00	58660.00	222500	20240809	-9.21	101500	20231031	99.01	222500	-9.21	20240809	107900	87.21	20240214	222500	-9.21	20240809	101500	99.01	20231031	0.20	N	329180	5000	4438 억	9059370	N	N	294	N	N
34	20240924	161148	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	198000	4600	2	2.38	31626549600	161031	138.07	195000	198000	194100	251000	135400	193400	196399.54	10.15	-4420	200666	197032	194266	190632	187866	195650	189250	4439	57600	5000	146980	100	1	88773116	175771	712.23	3.38	12	0.18	278.00	58660.00	222500	20240809	-11.01	101500	20231031	95.07	222500	-11.01	20240809	107900	83.50	20240214	222500	-11.01	20240809	101500	95.07	20231031	0.20	N	329180	5000	4438 억	9011018	N	N	294	N	N
35	20240924	151150	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	196900	3500	2	1.81	29383402700	149684	128.34	195000	197700	194100	251000	135400	193400	196304.10	10.15	-5050	200666	197032	194266	190632	187866	195650	189250	4439	57600	5000	146980	100	1	88773116	174794	708.27	3.36	12	0.17	278.00	58660.00	222500	20240809	-11.51	101500	20231031	93.99	222500	-11.51	20240809	107900	82.48	20240214	222500	-11.51	20240809	101500	93.99	20231031	0.20	N	329180	5000	4438 억	9011018	N	N	462	N	N
36	20240924	141140	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	197000	3600	2	1.86	25702315200	130973	112.30	195000	197700	194100	251000	135400	193400	196242.67	10.15	940	200666	197032	194266	190632	187866	195650	189250	4439	57600	5000	146980	100	1	88773116	174883	708.63	3.36	12	0.15	278.00	58660.00	222500	20240809	-11.46	101500	20231031	94.09	222500	-11.46	20240809	107900	82.58	20240214	222500	-11.46	20240809	101500	94.09	20231031	0.20	N	329180	5000	4438 억	9011018	N	N	462	N	N
37	20240924	131149	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	196500	3100	2	1.60	22430722000	114364	98.06	195000	197700	194100	251000	135400	193400	196135.95	10.15	1974	200666	197032	194266	190632	187866	195650	189250	4439	57600	5000	146980	100	1	88773116	174439	706.83	3.35	12	0.13	278.00	58660.00	222500	20240809	-11.69	101500	20231031	93.60	222500	-11.69	20240809	107900	82.11	20240214	222500	-11.69	20240809	101500	93.60	20231031	0.20	N	329180	5000	4438 억	9011018	N	N	462	N	N
38	20240924	121142	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	196200	2800	2	1.45	19799025900	100943	86.55	195000	197700	194100	251000	135400	193400	196142.34	10.15	5407	200666	197032	194266	190632	187866	195650	189250	4439	57600	5000	146980	100	1	88773116	174173	705.76	3.34	12	0.11	278.00	58660.00	222500	20240809	-11.82	101500	20231031	93.30	222500	-11.82	20240809	107900	81.84	20240214	222500	-11.82	20240809	101500	93.30	20231031	0.20	N	329180	5000	4438 억	9011018	N	N	462	N	N
39	20240924	111150	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	197000	3600	2	1.86	17711849100	90320	77.44	195000	197700	194100	251000	135400	193400	196102.93	10.15	5953	200666	197032	194266	190632	187866	195650	189250	4439	57600	5000	146980	100	1	88773116	174883	708.63	3.36	12	0.10	278.00	58660.00	222500	20240809	-11.46	101500	20231031	94.09	222500	-11.46	20240809	107900	82.58	20240214	222500	-11.46	20240809	101500	94.09	20231031	0.20	N	329180	5000	4438 억	9011018	N	N	462	N	N
40	20240924	101149	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	195900	2500	2	1.29	13194110400	67379	57.77	195000	197200	194100	251000	135400	193400	195821.55	10.15	4233	200666	197032	194266	190632	187866	195650	189250	4439	57600	5000	146980	100	1	88773116	173907	704.68	3.34	12	0.08	278.00	58660.00	222500	20240809	-11.96	101500	20231031	93.00	222500	-11.96	20240809	107900	81.56	20240214	222500	-11.96	20240809	101500	93.00	20231031	0.20	N	329180	5000	4438 억	9011018	N	N	462	N	N
41	20240924	091152	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	196000	2600	2	1.34	3567538200	18270	15.66	195000	196300	194100	251000	135400	193400	195273.91	10.15	3593	200666	197032	194266	190632	187866	195650	189250	4439	57600	5000	146980	100	1	88773116	173995	705.04	3.34	12	0.02	278.00	58660.00	222500	20240809	-11.91	101500	20231031	93.10	222500	-11.91	20240809	107900	81.65	20240214	222500	-11.91	20240809	101500	93.10	20231031	0.20	N	329180	5000	4438 억	9011018	N	N	462	N	N
42	20240923	161143	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	193400	-1200	5	-0.62	22540064900	116369	58.35	197900	197900	191500	252500	136300	194600	193695.02	10.15	-16073	200933	197766	195233	192066	189533	199350	193650	4439	57900	5000	147890	100	1	88773116	171687	695.68	3.30	12	0.13	278.00	58660.00	222500	20240809	-13.08	101500	20231031	90.54	222500	-13.08	20240809	107900	79.24	20240214	222500	-13.08	20240809	101500	90.54	20231031	0.21	N	329180	5000	4438 억	9007862	N	N	462	N	N
43	20240923	151148	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	193000	-1600	5	-0.82	20908055300	107924	54.12	197900	197900	191500	252500	136300	194600	193729.39	10.15	-17587	200933	197766	195233	192066	189533	199350	193650	4439	57900	5000	147890	100	1	88773116	171332	694.24	3.29	12	0.12	278.00	58660.00	222500	20240809	-13.26	101500	20231031	90.15	222500	-13.26	20240809	107900	78.87	20240214	222500	-13.26	20240809	101500	90.15	20231031	0.21	N	329180	5000	4438 억	9007862	N	N	2038	N	N
44	20240923	141153	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	192700	-1900	5	-0.98	18874317300	97374	48.83	197900	197900	191500	252500	136300	194600	193833.19	10.15	-15007	200933	197766	195233	192066	189533	199350	193650	4439	57900	5000	147890	100	1	88773116	171066	693.17	3.29	12	0.11	278.00	58660.00	222500	20240809	-13.39	101500	20231031	89.85	222500	-13.39	20240809	107900	78.59	20240214	222500	-13.39	20240809	101500	89.85	20231031	0.21	N	329180	5000	4438 억	9007862	N	N	2038	N	N
45	20240923	131149	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	192500	-2100	5	-1.08	16052827700	82714	41.48	197900	197900	191500	252500	136300	194600	194076.28	10.15	-10088	200933	197766	195233	192066	189533	199350	193650	4439	57900	5000	147890	100	1	88773116	170888	692.45	3.28	12	0.09	278.00	58660.00	222500	20240809	-13.48	101500	20231031	89.66	222500	-13.48	20240809	107900	78.41	20240214	222500	-13.48	20240809	101500	89.66	20231031	0.21	N	329180	5000	4438 억	9007862	N	N	2038	N	N
46	20240923	121150	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	192200	-2400	5	-1.23	14392184400	74079	37.15	197900	197900	191500	252500	136300	194600	194281.55	10.15	-7566	200933	197766	195233	192066	189533	199350	193650	4439	57900	5000	147890	100	1	88773116	170622	691.37	3.28	12	0.08	278.00	58660.00	222500	20240809	-13.62	101500	20231031	89.36	222500	-13.62	20240809	107900	78.13	20240214	222500	-13.62	20240809	101500	89.36	20231031	0.21	N	329180	5000	4438 억	9007862	N	N	2038	N	N
47	20240923	111149	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	192700	-1900	5	-0.98	12298096900	63200	31.69	197900	197900	191500	252500	136300	194600	194590.14	10.15	-4195	200933	197766	195233	192066	189533	199350	193650	4439	57900	5000	147890	100	1	88773116	171066	693.17	3.29	12	0.07	278.00	58660.00	222500	20240809	-13.39	101500	20231031	89.85	222500	-13.39	20240809	107900	78.59	20240214	222500	-13.39	20240809	101500	89.85	20231031	0.21	N	329180	5000	4438 억	9007862	N	N	2038	N	N
48	20240923	101147	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	193200	-1400	5	-0.72	9469086800	48534	24.34	197900	197900	191500	252500	136300	194600	195102.18	10.15	-1165	200933	197766	195233	192066	189533	199350	193650	4439	57900	5000	147890	100	1	88773116	171510	694.96	3.29	12	0.05	278.00	58660.00	222500	20240809	-13.17	101500	20231031	90.34	222500	-13.17	20240809	107900	79.05	20240214	222500	-13.17	20240809	101500	90.34	20231031	0.21	N	329180	5000	4438 억	9007862	N	N	2038	N	N
49	20240923	091148	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	194900	300	2	0.15	2967474400	15138	7.59	197900	197900	194500	252500	136300	194600	196028.64	10.15	1430	200933	197766	195233	192066	189533	199350	193650	4439	57900	5000	147890	100	1	88773116	173019	701.08	3.32	12	0.02	278.00	58660.00	222500	20240809	-12.40	101500	20231031	92.02	222500	-12.40	20240809	107900	80.63	20240214	222500	-12.40	20240809	101500	92.02	20231031	0.21	N	329180	5000	4438 억	9007862	N	N	2038	N	N
50	20240913	161048	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	187600	9700	2	5.45	48260773200	259994	102.32	178500	188500	178500	231000	124600	177900	185620.18	10.14	28400	186433	182166	178533	174266	170633	180350	172450	4439	53100	5000	135200	100	1	88773116	166538	674.82	3.20	12	0.29	278.00	58660.00	222500	20240809	-15.69	101500	20231031	84.83	222500	-15.69	20240809	107900	73.86	20240214	222500	-15.69	20240809	101500	84.83	20231031	0.21	N	329180	5000	4438 억	9000827	N	N	1466	N	N
51	20240913	151100	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	187100	9200	2	5.17	46271501000	249380	98.14	178500	188500	178500	231000	124600	177900	185546.22	10.14	31630	186433	182166	178533	174266	170633	180350	172450	4439	53100	5000	135200	100	1	88773116	166095	673.02	3.19	12	0.28	278.00	58660.00	222500	20240809	-15.91	101500	20231031	84.33	222500	-15.91	20240809	107900	73.40	20240214	222500	-15.91	20240809	101500	84.33	20231031	0.21	N	329180	5000	4438 억	9000827	N	N	701	N	N
52	20240913	141100	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	188200	10300	2	5.79	41050465600	221494	87.17	178500	188500	178500	231000	124600	177900	185334.50	10.14	34353	186433	182166	178533	174266	170633	180350	172450	4439	53100	5000	135200	100	1	88773116	167071	676.98	3.21	12	0.25	278.00	58660.00	222500	20240809	-15.42	101500	20231031	85.42	222500	-15.42	20240809	107900	74.42	20240214	222500	-15.42	20240809	101500	85.42	20231031	0.21	N	329180	5000	4438 억	9000827	N	N	701	N	N
53	20240913	131054	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	187600	9700	2	5.45	36931601800	199574	78.54	178500	188400	178500	231000	124600	177900	185052.24	10.14	33532	186433	182166	178533	174266	170633	180350	172450	4439	53100	5000	135200	100	1	88773116	166538	674.82	3.20	12	0.22	278.00	58660.00	222500	20240809	-15.69	101500	20231031	84.83	222500	-15.69	20240809	107900	73.86	20240214	222500	-15.69	20240809	101500	84.83	20231031	0.21	N	329180	5000	4438 억	9000827	N	N	701	N	N
54	20240913	121056	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	188200	10300	2	5.79	33525533500	181449	71.41	178500	188200	178500	231000	124600	177900	184765.68	10.14	32163	186433	182166	178533	174266	170633	180350	172450	4439	53100	5000	135200	100	1	88773116	167071	676.98	3.21	12	0.20	278.00	58660.00	222500	20240809	-15.42	101500	20231031	85.42	222500	-15.42	20240809	107900	74.42	20240214	222500	-15.42	20240809	101500	85.42	20231031	0.21	N	329180	5000	4438 억	9000827	N	N	701	N	N
55	20240913	111059	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	186900	9000	2	5.06	28209955300	153099	60.25	178500	187000	178500	231000	124600	177900	184259.65	10.14	27354	186433	182166	178533	174266	170633	180350	172450	4439	53100	5000	135200	100	1	88773116	165917	672.30	3.19	12	0.17	278.00	58660.00	222500	20240809	-16.00	101500	20231031	84.14	222500	-16.00	20240809	107900	73.22	20240214	222500	-16.00	20240809	101500	84.14	20231031	0.21	N	329180	5000	4438 억	9000827	N	N	701	N	N
56	20240913	101101	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	184200	6300	2	3.54	21232341900	115606	45.50	178500	186300	178500	231000	124600	177900	183661.34	10.14	17034	186433	182166	178533	174266	170633	180350	172450	4439	53100	5000	135200	100	1	88773116	163520	662.59	3.14	12	0.13	278.00	58660.00	222500	20240809	-17.21	101500	20231031	81.48	222500	-17.21	20240809	107900	70.71	20240214	222500	-17.21	20240809	101500	81.48	20231031	0.21	N	329180	5000	4438 억	9000827	N	N	701	N	N
57	20240913	091103	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	182900	5000	2	2.81	7025925200	38598	15.19	178500	184300	178500	231000	124600	177900	182028.43	10.14	12735	186433	182166	178533	174266	170633	180350	172450	4439	53100	5000	135200	100	1	88773116	162366	657.91	3.12	12	0.04	278.00	58660.00	222500	20240809	-17.80	101500	20231031	80.20	222500	-17.80	20240809	107900	69.51	20240214	222500	-17.80	20240809	101500	80.20	20231031	0.21	N	329180	5000	4438 억	9000827	N	N	701	N	N
58	20240912	161039	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	177900	-2500	5	-1.39	44835511600	253303	224.14	181700	182800	174900	234500	126300	180400	177000.59	10.18	-6794	184866	182632	180066	177832	175266	181350	176550	4439	54100	5000	137100	100	1	88773116	157927	639.93	3.03	12	0.29	278.00	58660.00	222500	20240809	-20.04	101500	20231031	75.27	222500	-20.04	20240809	107900	64.87	20240214	222500	-20.04	20240809	101500	75.27	20231031	0.22	N	329180	5000	4438 억	9036481	N	N	701	N	N
59	20240912	151054	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	177500	-2900	5	-1.61	32185895800	182187	161.21	181700	182800	174900	234500	126300	180400	176663.98	10.18	-39301	184866	182632	180066	177832	175266	181350	176550	4439	54100	5000	137100	100	1	88773116	157572	638.49	3.03	12	0.21	278.00	58660.00	222500	20240809	-20.22	101500	20231031	74.88	222500	-20.22	20240809	107900	64.50	20240214	222500	-20.22	20240809	101500	74.88	20231031	0.22	N	329180	5000	4438 억	9036481	N	N	268	N	N
60	20240912	141100	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	175500	-4900	5	-2.72	25519254700	144552	127.91	181700	182800	174900	234500	126300	180400	176540.20	10.18	-43555	184866	182632	180066	177832	175266	181350	176550	4439	54100	5000	137100	100	1	88773116	155797	631.29	2.99	12	0.16	278.00	58660.00	222500	20240809	-21.12	101500	20231031	72.91	222500	-21.12	20240809	107900	62.65	20240214	222500	-21.12	20240809	101500	72.91	20231031	0.22	N	329180	5000	4438 억	9036481	N	N	268	N	N
61	20240912	131050	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	175400	-5000	5	-2.77	22151418600	125350	110.92	181700	182800	174900	234500	126300	180400	176716.42	10.18	-36838	184866	182632	180066	177832	175266	181350	176550	4439	54100	5000	137100	100	1	88773116	155708	630.94	2.99	12	0.14	278.00	58660.00	222500	20240809	-21.17	101500	20231031	72.81	222500	-21.17	20240809	107900	62.56	20240214	222500	-21.17	20240809	101500	72.81	20231031	0.22	N	329180	5000	4438 억	9036481	N	N	268	N	N
62	20240912	121048	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	176100	-4300	5	-2.38	20068590400	113499	100.43	181700	182800	174900	234500	126300	180400	176817.21	10.18	-35096	184866	182632	180066	177832	175266	181350	176550	4439	54100	5000	137100	100	1	88773116	156329	633.45	3.00	12	0.13	278.00	58660.00	222500	20240809	-20.85	101500	20231031	73.50	222500	-20.85	20240809	107900	63.21	20240214	222500	-20.85	20240809	101500	73.50	20231031	0.22	N	329180	5000	4438 억	9036481	N	N	268	N	N
63	20240912	111047	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	176000	-4400	5	-2.44	14571599600	82172	72.71	181700	182800	175700	234500	126300	180400	177330.32	10.18	-23348	184866	182632	180066	177832	175266	181350	176550	4439	54100	5000	137100	100	1	88773116	156241	633.09	3.00	12	0.09	278.00	58660.00	222500	20240809	-20.90	101500	20231031	73.40	222500	-20.90	20240809	107900	63.11	20240214	222500	-20.90	20240809	101500	73.40	20231031	0.22	N	329180	5000	4438 억	9036481	N	N	268	N	N
64	20240912	101050	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	176600	-3800	5	-2.11	9166423200	51472	45.55	181700	182800	175900	234500	126300	180400	178085.44	10.18	-15678	184866	182632	180066	177832	175266	181350	176550	4439	54100	5000	137100	100	1	88773116	156773	635.25	3.01	12	0.06	278.00	58660.00	222500	20240809	-20.63	101500	20231031	73.99	222500	-20.63	20240809	107900	63.67	20240214	222500	-20.63	20240809	101500	73.99	20231031	0.22	N	329180	5000	4438 억	9036481	N	N	268	N	N
65	20240912	091050	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	179200	-1200	5	-0.67	2002433000	11113	9.83	181700	182800	178800	234500	126300	180400	180188.26	10.18	-4294	184866	182632	180066	177832	175266	181350	176550	4439	54100	5000	137100	100	1	88773116	159081	644.60	3.05	12	0.01	278.00	58660.00	222500	20240809	-19.46	101500	20231031	76.55	222500	-19.46	20240809	107900	66.08	20240214	222500	-19.46	20240809	101500	76.55	20231031	0.22	N	329180	5000	4438 억	9036481	N	N	268	N	N
66	20240911	161029	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	180400	1400	2	0.78	20212100700	112591	60.15	181000	182300	177500	232500	125300	179000	179514.85	10.18	-10438	185133	182066	179533	176466	173933	180800	175200	4439	53500	5000	136040	100	1	88773116	160147	648.92	3.08	12	0.13	278.00	58660.00	222500	20240809	-18.92	101500	20231031	77.73	222500	-18.92	20240809	107900	67.19	20240214	222500	-18.92	20240809	101500	77.73	20231031	0.22	N	329180	5000	4438 억	9041027	N	N	268	N	N
67	20240911	151034	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	179900	900	2	0.50	18527622100	103243	55.15	181000	182300	177500	232500	125300	179000	179456.45	10.18	-11219	185133	182066	179533	176466	173933	180800	175200	4439	53500	5000	136040	100	1	88773116	159703	647.12	3.07	12	0.12	278.00	58660.00	222500	20240809	-19.15	101500	20231031	77.24	222500	-19.15	20240809	107900	66.73	20240214	222500	-19.15	20240809	101500	77.24	20231031	0.22	N	329180	5000	4438 억	9041027	N	N	78	N	N
68	20240911	141037	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	178300	-700	5	-0.39	15842688100	88246	47.14	181000	182300	177500	232500	125300	179000	179528.68	10.18	-13468	185133	182066	179533	176466	173933	180800	175200	4439	53500	5000	136040	100	1	88773116	158282	641.37	3.04	12	0.10	278.00	58660.00	222500	20240809	-19.87	101500	20231031	75.67	222500	-19.87	20240809	107900	65.25	20240214	222500	-19.87	20240809	101500	75.67	20231031	0.22	N	329180	5000	4438 억	9041027	N	N	78	N	N
69	20240911	131032	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	179000	0	3	0.00	13250206600	73709	39.37	181000	182300	178300	232500	125300	179000	179763.75	10.18	-14018	185133	182066	179533	176466	173933	180800	175200	4439	53500	5000	136040	100	1	88773116	158904	643.88	3.05	12	0.08	278.00	58660.00	222500	20240809	-19.55	101500	20231031	76.35	222500	-19.55	20240809	107900	65.89	20240214	222500	-19.55	20240809	101500	76.35	20231031	0.22	N	329180	5000	4438 억	9041027	N	N	78	N	N
70	20240911	121037	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	178700	-300	5	-0.17	11614979400	64580	34.50	181000	182300	178300	232500	125300	179000	179854.13	10.18	-14216	185133	182066	179533	176466	173933	180800	175200	4439	53500	5000	136040	100	1	88773116	158638	642.81	3.05	12	0.07	278.00	58660.00	222500	20240809	-19.69	101500	20231031	76.06	222500	-19.69	20240809	107900	65.62	20240214	222500	-19.69	20240809	101500	76.06	20231031	0.22	N	329180	5000	4438 억	9041027	N	N	78	N	N
71	20240911	111026	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	178800	-200	5	-0.11	10070660900	55942	29.88	181000	182300	178500	232500	125300	179000	180019.68	10.18	-13946	185133	182066	179533	176466	173933	180800	175200	4439	53500	5000	136040	100	1	88773116	158726	643.17	3.05	12	0.06	278.00	58660.00	222500	20240809	-19.64	101500	20231031	76.16	222500	-19.64	20240809	107900	65.71	20240214	222500	-19.64	20240809	101500	76.16	20231031	0.22	N	329180	5000	4438 억	9041027	N	N	78	N	N
72	20240911	101021	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	179000	0	3	0.00	7820828400	43388	23.18	181000	182300	178500	232500	125300	179000	180253.26	10.18	-13765	185133	182066	179533	176466	173933	180800	175200	4439	53500	5000	136040	100	1	88773116	158904	643.88	3.05	12	0.05	278.00	58660.00	222500	20240809	-19.55	101500	20231031	76.35	222500	-19.55	20240809	107900	65.89	20240214	222500	-19.55	20240809	101500	76.35	20231031	0.22	N	329180	5000	4438 억	9041027	N	N	78	N	N
73	20240911	091039	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	180700	1700	2	0.95	2455468400	13615	7.27	181000	182300	179000	232500	125300	179000	180350.23	10.18	-4844	185133	182066	179533	176466	173933	180800	175200	4439	53500	5000	136040	100	1	88773116	160413	650.00	3.08	12	0.02	278.00	58660.00	222500	20240809	-18.79	101500	20231031	78.03	222500	-18.79	20240809	107900	67.47	20240214	222500	-18.79	20240809	101500	78.03	20231031	0.22	N	329180	5000	4438 억	9041027	N	N	78	N	N
74	20240910	161025	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	179000	1100	2	0.62	33631658900	186811	129.45	179300	182600	177000	231000	124600	177900	180032.33	10.20	-11812	183233	180566	175233	172566	167233	181900	173900	4439	53100	5000	135200	100	1	88773116	158904	643.88	3.05	12	0.21	278.00	58660.00	222500	20240809	-19.55	101500	20231031	76.35	222500	-19.55	20240809	107900	65.89	20240214	222500	-19.55	20240809	101500	76.35	20231031	0.22	N	329180	5000	4438 억	9052173	N	N	78	N	N
75	20240910	151037	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	179700	1800	2	1.01	31107207600	172722	119.68	179300	182600	177000	231000	124600	177900	180101.09	10.20	-10018	183233	180566	175233	172566	167233	181900	173900	4439	53100	5000	135200	100	1	88773116	159525	646.40	3.06	12	0.19	278.00	58660.00	222500	20240809	-19.24	101500	20231031	77.04	222500	-19.24	20240809	107900	66.54	20240214	222500	-19.24	20240809	101500	77.04	20231031	0.22	N	329180	5000	4438 억	9052173	N	N	108	N	N
76	20240910	141027	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	180500	2600	2	1.46	26638900000	147860	102.46	179300	182600	177000	231000	124600	177900	180164.48	10.20	-10968	183233	180566	175233	172566	167233	181900	173900	4439	53100	5000	135200	100	1	88773116	160235	649.28	3.08	12	0.17	278.00	58660.00	222500	20240809	-18.88	101500	20231031	77.83	222500	-18.88	20240809	107900	67.28	20240214	222500	-18.88	20240809	101500	77.83	20231031	0.22	N	329180	5000	4438 억	9052173	N	N	108	N	N
77	20240910	131028	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	181300	3400	2	1.91	21364075700	118742	82.28	179300	182300	177000	231000	124600	177900	179921.78	10.20	-9134	183233	180566	175233	172566	167233	181900	173900	4439	53100	5000	135200	100	1	88773116	160946	652.16	3.09	12	0.13	278.00	58660.00	222500	20240809	-18.52	101500	20231031	78.62	222500	-18.52	20240809	107900	68.03	20240214	222500	-18.52	20240809	101500	78.62	20231031	0.22	N	329180	5000	4438 억	9052173	N	N	108	N	N
78	20240910	121028	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	179600	1700	2	0.96	17246620300	95992	66.52	179300	182000	177000	231000	124600	177900	179669.05	10.20	-10487	183233	180566	175233	172566	167233	181900	173900	4439	53100	5000	135200	100	1	88773116	159437	646.04	3.06	12	0.11	278.00	58660.00	222500	20240809	-19.28	101500	20231031	76.95	222500	-19.28	20240809	107900	66.45	20240214	222500	-19.28	20240809	101500	76.95	20231031	0.22	N	329180	5000	4438 억	9052173	N	N	108	N	N
79	20240910	111025	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	178900	1000	2	0.56	14456973300	80433	55.73	179300	182000	177000	231000	124600	177900	179741.55	10.20	-9715	183233	180566	175233	172566	167233	181900	173900	4439	53100	5000	135200	100	1	88773116	158815	643.53	3.05	12	0.09	278.00	58660.00	222500	20240809	-19.60	101500	20231031	76.26	222500	-19.60	20240809	107900	65.80	20240214	222500	-19.60	20240809	101500	76.26	20231031	0.22	N	329180	5000	4438 억	9052173	N	N	108	N	N
80	20240910	101030	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	180500	2600	2	1.46	10391301100	57894	40.12	179300	181500	177000	231000	124600	177900	179491.06	10.20	-7689	183233	180566	175233	172566	167233	181900	173900	4439	53100	5000	135200	100	1	88773116	160235	649.28	3.08	12	0.07	278.00	58660.00	222500	20240809	-18.88	101500	20231031	77.83	222500	-18.88	20240809	107900	67.28	20240214	222500	-18.88	20240809	101500	77.83	20231031	0.22	N	329180	5000	4438 억	9052173	N	N	108	N	N
81	20240910	091026	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	178900	1000	2	0.56	3239977200	18089	12.53	179300	181500	177000	231000	124600	177900	179119.66	10.20	-2135	183233	180566	175233	172566	167233	181900	173900	4439	53100	5000	135200	100	1	88773116	158815	643.53	3.05	12	0.02	278.00	58660.00	222500	20240809	-19.60	101500	20231031	76.26	222500	-19.60	20240809	107900	65.80	20240214	222500	-19.60	20240809	101500	76.26	20231031	0.22	N	329180	5000	4438 억	9052173	N	N	108	N	N
82	20240909	161007	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	177900	2000	2	1.14	25076445800	143684	72.73	170600	177900	169900	228500	123200	175900	174523.15	10.19	-5380	183366	179632	175966	172232	168566	177800	170400	4439	52600	5000	133680	100	1	88773116	157927	639.93	3.03	12	0.16	278.00	58660.00	222500	20240809	-20.04	101500	20231031	75.27	222500	-20.04	20240809	107900	64.87	20240214	222500	-20.04	20240809	101500	75.27	20231031	0.23	N	329180	5000	4438 억	9050141	N	N	108	N	N
83	20240909	151019	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	177600	1700	2	0.97	23353463900	133992	67.83	170600	177900	169900	228500	123200	175900	174289.99	10.19	-3298	183366	179632	175966	172232	168566	177800	170400	4439	52600	5000	133680	100	1	88773116	157661	638.85	3.03	12	0.15	278.00	58660.00	222500	20240809	-20.18	101500	20231031	74.98	222500	-20.18	20240809	107900	64.60	20240214	222500	-20.18	20240809	101500	74.98	20231031	0.23	N	329180	5000	4438 억	9050141	N	N	2334	N	N
84	20240909	141020	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	176300	400	2	0.23	19495749900	112208	56.80	170600	176800	169900	228500	123200	175900	173746.52	10.19	-1818	183366	179632	175966	172232	168566	177800	170400	4439	52600	5000	133680	100	1	88773116	156507	634.17	3.01	12	0.13	278.00	58660.00	222500	20240809	-20.76	101500	20231031	73.69	222500	-20.76	20240809	107900	63.39	20240214	222500	-20.76	20240809	101500	73.69	20231031	0.23	N	329180	5000	4438 억	9050141	N	N	2334	N	N
85	20240909	131016	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	174900	-1000	5	-0.57	16015325800	92396	46.77	170600	175500	169900	228500	123200	175900	173333.54	10.19	-1595	183366	179632	175966	172232	168566	177800	170400	4439	52600	5000	133680	100	1	88773116	155264	629.14	2.98	12	0.10	278.00	58660.00	222500	20240809	-21.39	101500	20231031	72.32	222500	-21.39	20240809	107900	62.09	20240214	222500	-21.39	20240809	101500	72.32	20231031	0.23	N	329180	5000	4438 억	9050141	N	N	2334	N	N
86	20240909	121012	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	173900	-2000	5	-1.14	13475022000	77822	39.39	170600	175500	169900	228500	123200	175900	173151.83	10.19	304	183366	179632	175966	172232	168566	177800	170400	4439	52600	5000	133680	100	1	88773116	154376	625.54	2.96	12	0.09	278.00	58660.00	222500	20240809	-21.84	101500	20231031	71.33	222500	-21.84	20240809	107900	61.17	20240214	222500	-21.84	20240809	101500	71.33	20231031	0.23	N	329180	5000	4438 억	9050141	N	N	2334	N	N
87	20240909	111014	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	173900	-2000	5	-1.14	10358708600	59910	30.33	170600	175500	169900	228500	123200	175900	172904.50	10.19	1033	183366	179632	175966	172232	168566	177800	170400	4439	52600	5000	133680	100	1	88773116	154376	625.54	2.96	12	0.07	278.00	58660.00	222500	20240809	-21.84	101500	20231031	71.33	222500	-21.84	20240809	107900	61.17	20240214	222500	-21.84	20240809	101500	71.33	20231031	0.23	N	329180	5000	4438 억	9050141	N	N	2334	N	N
88	20240909	101014	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	173800	-2100	5	-1.19	7764341100	44924	22.74	170600	175500	169900	228500	123200	175900	172832.81	10.19	1590	183366	179632	175966	172232	168566	177800	170400	4439	52600	5000	133680	100	1	88773116	154288	625.18	2.96	12	0.05	278.00	58660.00	222500	20240809	-21.89	101500	20231031	71.23	222500	-21.89	20240809	107900	61.08	20240214	222500	-21.89	20240809	101500	71.23	20231031	0.23	N	329180	5000	4438 억	9050141	N	N	2334	N	N
89	20240909	091009	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	173700	-2200	5	-1.25	3304097400	19259	9.75	170600	173900	169900	228500	123200	175900	171561.21	10.19	1522	183366	179632	175966	172232	168566	177800	170400	4439	52600	5000	133680	100	1	88773116	154199	624.82	2.96	12	0.02	278.00	58660.00	222500	20240809	-21.93	101500	20231031	71.13	222500	-21.93	20240809	107900	60.98	20240214	222500	-21.93	20240809	101500	71.13	20231031	0.23	N	329180	5000	4438 억	9050141	N	N	2334	N	N
90	20240906	160955	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	175900	-3000	5	-1.68	34350812800	196363	68.05	179700	179700	172300	232500	125300	178900	174930.86	10.14	38983	193900	186400	181400	173900	168900	183900	171400	4439	53600	5000	135960	100	1	88773116	156152	632.73	3.00	12	0.22	278.00	58660.00	222500	20240809	-20.94	101500	20231031	73.30	222500	-20.94	20240809	107900	63.02	20240214	222500	-20.94	20240809	101500	73.30	20231031	0.24	N	329180	5000	4438 억	9000570	N	N	2334	N	N
91	20240906	151011	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	175200	-3700	5	-2.07	32091804800	183505	63.59	179700	179700	172300	232500	125300	178900	174880.90	10.14	40309	193900	186400	181400	173900	168900	183900	171400	4439	53600	5000	135960	100	1	88773116	155530	630.22	2.99	12	0.21	278.00	58660.00	222500	20240809	-21.26	101500	20231031	72.61	222500	-21.26	20240809	107900	62.37	20240214	222500	-21.26	20240809	101500	72.61	20231031	0.24	N	329180	5000	4438 억	9000570	N	N	4272	N	N
92	20240906	141021	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	176200	-2700	5	-1.51	28062530500	160495	55.62	179700	179700	172300	232500	125300	178900	174848.08	10.14	36616	193900	186400	181400	173900	168900	183900	171400	4439	53600	5000	135960	100	1	88773116	156418	633.81	3.00	12	0.18	278.00	58660.00	222500	20240809	-20.81	101500	20231031	73.60	222500	-20.81	20240809	107900	63.30	20240214	222500	-20.81	20240809	101500	73.60	20231031	0.24	N	329180	5000	4438 억	9000570	N	N	4272	N	N
93	20240906	131013	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	175000	-3900	5	-2.18	24280881600	139005	48.17	179700	179700	172300	232500	125300	178900	174674.16	10.14	32670	193900	186400	181400	173900	168900	183900	171400	4439	53600	5000	135960	100	1	88773116	155353	629.50	2.98	12	0.16	278.00	58660.00	222500	20240809	-21.35	101500	20231031	72.41	222500	-21.35	20240809	107900	62.19	20240214	222500	-21.35	20240809	101500	72.41	20231031	0.24	N	329180	5000	4438 억	9000570	N	N	4272	N	N
94	20240906	121013	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	175100	-3800	5	-2.12	21644614100	123904	42.94	179700	179700	172300	232500	125300	178900	174686.17	10.14	28968	193900	186400	181400	173900	168900	183900	171400	4439	53600	5000	135960	100	1	88773116	155442	629.86	2.98	12	0.14	278.00	58660.00	222500	20240809	-21.30	101500	20231031	72.51	222500	-21.30	20240809	107900	62.28	20240214	222500	-21.30	20240809	101500	72.51	20231031	0.24	N	329180	5000	4438 억	9000570	N	N	4272	N	N
95	20240906	111014	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	175100	-3800	5	-2.12	18730950000	107171	37.14	179700	179700	172300	232500	125300	178900	174773.56	10.14	22955	193900	186400	181400	173900	168900	183900	171400	4439	53600	5000	135960	100	1	88773116	155442	629.86	2.98	12	0.12	278.00	58660.00	222500	20240809	-21.30	101500	20231031	72.51	222500	-21.30	20240809	107900	62.28	20240214	222500	-21.30	20240809	101500	72.51	20231031	0.24	N	329180	5000	4438 억	9000570	N	N	4272	N	N
96	20240906	101008	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	172900	-6000	5	-3.35	13098289200	74733	25.90	179700	179700	172300	232500	125300	178900	175264.36	10.14	13475	193900	186400	181400	173900	168900	183900	171400	4439	53600	5000	135960	100	1	88773116	153489	621.94	2.95	12	0.08	278.00	58660.00	222500	20240809	-22.29	101500	20231031	70.34	222500	-22.29	20240809	107900	60.24	20240214	222500	-22.29	20240809	101500	70.34	20231031	0.24	N	329180	5000	4438 억	9000570	N	N	4272	N	N
97	20240906	091012	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	178100	-800	5	-0.45	2455287100	13813	4.79	179700	179700	175500	232500	125300	178900	177745.98	10.14	1778	193900	186400	181400	173900	168900	183900	171400	4439	53600	5000	135960	100	1	88773116	158105	640.65	3.04	12	0.02	278.00	58660.00	222500	20240809	-19.96	101500	20231031	75.47	222500	-19.96	20240809	107900	65.06	20240214	222500	-19.96	20240809	101500	75.47	20231031	0.24	N	329180	5000	4438 억	9000570	N	N	4272	N	N
98	20240905	160954	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	178900	-7400	5	-3.97	51817209300	287340	129.24	187500	188900	176400	242000	130500	186300	180336.54	10.10	34049	194033	190166	185533	181666	177033	192100	183600	4439	55700	5000	141580	100	1	88773116	158815	643.53	3.05	12	0.32	278.00	58660.00	222500	20240809	-19.60	101500	20231031	76.26	222500	-19.60	20240809	107900	65.80	20240214	222500	-19.60	20240809	101500	76.26	20231031	0.24	N	329180	5000	4438 억	8968650	N	N	4272	N	N
99	20240905	151011	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	178900	-7400	5	-3.97	49860871700	276397	124.31	187500	188900	176400	242000	130500	186300	180395.27	10.10	31908	194033	190166	185533	181666	177033	192100	183600	4439	55700	5000	141580	100	1	88773116	158815	643.53	3.05	12	0.31	278.00	58660.00	222500	20240809	-19.60	101500	20231031	76.26	222500	-19.60	20240809	107900	65.80	20240214	222500	-19.60	20240809	101500	76.26	20231031	0.24	N	329180	5000	4438 억	8968650	N	N	2319	N	N
100	20240905	141006	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	176700	-9600	5	-5.15	42990461500	237912	107.01	187500	188900	176400	242000	130500	186300	180698.37	10.10	20494	194033	190166	185533	181666	177033	192100	183600	4439	55700	5000	141580	100	1	88773116	156862	635.61	3.01	12	0.27	278.00	58660.00	222500	20240809	-20.58	101500	20231031	74.09	222500	-20.58	20240809	107900	63.76	20240214	222500	-20.58	20240809	101500	74.09	20231031	0.24	N	329180	5000	4438 억	8968650	N	N	2319	N	N
101	20240905	131006	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	176600	-9700	5	-5.21	37048126900	204404	91.93	187500	188900	176400	242000	130500	186300	181248.85	10.10	11621	194033	190166	185533	181666	177033	192100	183600	4439	55700	5000	141580	100	1	88773116	156773	635.25	3.01	12	0.23	278.00	58660.00	222500	20240809	-20.63	101500	20231031	73.99	222500	-20.63	20240809	107900	63.67	20240214	222500	-20.63	20240809	101500	73.99	20231031	0.24	N	329180	5000	4438 억	8968650	N	N	2319	N	N
102	20240905	121007	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	178700	-7600	5	-4.08	29464219900	161727	72.74	187500	188900	178600	242000	130500	186300	182184.23	10.10	1886	194033	190166	185533	181666	177033	192100	183600	4439	55700	5000	141580	100	1	88773116	158638	642.81	3.05	12	0.18	278.00	58660.00	222500	20240809	-19.69	101500	20231031	76.06	222500	-19.69	20240809	107900	65.62	20240214	222500	-19.69	20240809	101500	76.06	20231031	0.24	N	329180	5000	4438 억	8968650	N	N	2319	N	N
103	20240905	111002	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	179800	-6500	5	-3.49	21696717800	118426	53.26	187500	188900	179800	242000	130500	186300	183208.37	10.10	-6845	194033	190166	185533	181666	177033	192100	183600	4439	55700	5000	141580	100	1	88773116	159614	646.76	3.07	12	0.13	278.00	58660.00	222500	20240809	-19.19	101500	20231031	77.14	222500	-19.19	20240809	107900	66.64	20240214	222500	-19.19	20240809	101500	77.14	20231031	0.24	N	329180	5000	4438 억	8968650	N	N	2319	N	N
104	20240905	101002	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	182700	-3600	5	-1.93	12986067400	70448	31.69	187500	188900	181400	242000	130500	186300	184334.75	10.10	-4987	194033	190166	185533	181666	177033	192100	183600	4439	55700	5000	141580	100	1	88773116	162188	657.19	3.11	12	0.08	278.00	58660.00	222500	20240809	-17.89	101500	20231031	80.00	222500	-17.89	20240809	107900	69.32	20240214	222500	-17.89	20240809	101500	80.00	20231031	0.24	N	329180	5000	4438 억	8968650	N	N	2319	N	N
105	20240905	091010	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	187000	700	2	0.38	2049333000	10974	4.94	187500	188900	185100	242000	130500	186300	186745.49	10.10	-561	194033	190166	185533	181666	177033	192100	183600	4439	55700	5000	141580	100	1	88773116	166006	672.66	3.19	12	0.01	278.00	58660.00	222500	20240809	-15.96	101500	20231031	84.24	222500	-15.96	20240809	107900	73.31	20240214	222500	-15.96	20240809	101500	84.24	20231031	0.24	N	329180	5000	4438 억	8968650	N	N	2319	N	N
106	20240904	160944	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	186300	-2200	5	-1.17	41051468800	221464	121.64	181500	189400	180900	245000	132000	188500	185361.59	10.06	5760	193366	190932	186966	184532	180566	192150	185750	4439	56500	5000	143260	100	1	88773116	165384	670.14	3.18	12	0.25	278.00	58660.00	222500	20240809	-16.27	101500	20231031	83.55	222500	-16.27	20240809	107900	72.66	20240214	222500	-16.27	20240809	101500	83.55	20231031	0.24	N	329180	5000	4438 억	8933186	N	N	2319	N	N
107	20240904	150953	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	187000	-1500	5	-0.80	39217940700	211634	116.24	181500	189400	180900	245000	132000	188500	185310.21	10.06	6154	193366	190932	186966	184532	180566	192150	185750	4439	56500	5000	143260	100	1	88773116	166006	672.66	3.19	12	0.24	278.00	58660.00	222500	20240809	-15.96	101500	20231031	84.24	222500	-15.96	20240809	107900	73.31	20240214	222500	-15.96	20240809	101500	84.24	20231031	0.24	N	329180	5000	4438 억	8933186	N	N	4058	N	N
108	20240904	140957	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	187200	-1300	5	-0.69	35232254000	190324	104.54	181500	189400	180900	245000	132000	188500	185117.24	10.06	9079	193366	190932	186966	184532	180566	192150	185750	4439	56500	5000	143260	100	1	88773116	166183	673.38	3.19	12	0.21	278.00	58660.00	222500	20240809	-15.87	101500	20231031	84.43	222500	-15.87	20240809	107900	73.49	20240214	222500	-15.87	20240809	101500	84.43	20231031	0.24	N	329180	5000	4438 억	8933186	N	N	4058	N	N
109	20240904	130953	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	188000	-500	5	-0.27	32994501400	178402	97.99	181500	189400	180900	245000	132000	188500	184944.68	10.06	11037	193366	190932	186966	184532	180566	192150	185750	4439	56500	5000	143260	100	1	88773116	166893	676.26	3.20	12	0.20	278.00	58660.00	222500	20240809	-15.51	101500	20231031	85.22	222500	-15.51	20240809	107900	74.24	20240214	222500	-15.51	20240809	101500	85.22	20231031	0.24	N	329180	5000	4438 억	8933186	N	N	4058	N	N
110	20240904	120951	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	187700	-800	5	-0.42	30565463600	165464	90.88	181500	189400	180900	245000	132000	188500	184725.76	10.06	11536	193366	190932	186966	184532	180566	192150	185750	4439	56500	5000	143260	100	1	88773116	166627	675.18	3.20	12	0.19	278.00	58660.00	222500	20240809	-15.64	101500	20231031	84.93	222500	-15.64	20240809	107900	73.96	20240214	222500	-15.64	20240809	101500	84.93	20231031	0.24	N	329180	5000	4438 억	8933186	N	N	4058	N	N
111	20240904	110948	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	188700	200	2	0.11	27095965200	147059	80.77	181500	189300	180900	245000	132000	188500	184252.34	10.06	18340	193366	190932	186966	184532	180566	192150	185750	4439	56500	5000	143260	100	1	88773116	167515	678.78	3.22	12	0.17	278.00	58660.00	222500	20240809	-15.19	101500	20231031	85.91	222500	-15.19	20240809	107900	74.88	20240214	222500	-15.19	20240809	101500	85.91	20231031	0.24	N	329180	5000	4438 억	8933186	N	N	4058	N	N
112	20240904	100950	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	186200	-2300	5	-1.22	19361561700	105858	58.14	181500	186500	180900	245000	132000	188500	182901.26	10.06	14582	193366	190932	186966	184532	180566	192150	185750	4439	56500	5000	143260	100	1	88773116	165296	669.78	3.17	12	0.12	278.00	58660.00	222500	20240809	-16.31	101500	20231031	83.45	222500	-16.31	20240809	107900	72.57	20240214	222500	-16.31	20240809	101500	83.45	20231031	0.24	N	329180	5000	4438 억	8933186	N	N	4058	N	N
113	20240904	090955	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	182500	-6000	5	-3.18	5288660900	28955	15.90	181500	185300	180900	245000	132000	188500	182651.04	10.06	6107	193366	190932	186966	184532	180566	192150	185750	4439	56500	5000	143260	100	1	88773116	162011	656.47	3.11	12	0.03	278.00	58660.00	222500	20240809	-17.98	101500	20231031	79.80	222500	-17.98	20240809	107900	69.14	20240214	222500	-17.98	20240809	101500	79.80	20231031	0.24	N	329180	5000	4438 억	8933186	N	N	4058	N	N
114	20240903	160937	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	188500	3000	2	1.62	33885599100	181457	87.05	186100	189400	183000	241000	129900	185500	186740.61	10.04	37643	198166	191832	188666	182332	179166	190250	180750	4439	55500	5000	140980	100	1	88773116	167337	678.06	3.21	12	0.20	278.00	58660.00	222500	20240809	-15.28	101500	20231031	85.71	222500	-15.28	20240809	107900	74.70	20240214	222500	-15.28	20240809	101500	85.71	20231031	0.24	N	329180	5000	4438 억	8908843	N	N	4058	N	N
115	20240903	150946	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	188700	3200	2	1.73	32368757800	173413	83.19	186100	189400	183000	241000	129900	185500	186657.64	10.04	37239	198166	191832	188666	182332	179166	190250	180750	4439	55500	5000	140980	100	1	88773116	167515	678.78	3.22	12	0.20	278.00	58660.00	222500	20240809	-15.19	101500	20231031	85.91	222500	-15.19	20240809	107900	74.88	20240214	222500	-15.19	20240809	101500	85.91	20231031	0.24	N	329180	5000	4438 억	8908843	N	N	356	N	N
116	20240903	140946	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	188600	3100	2	1.67	29017034900	155667	74.68	186100	189400	183000	241000	129900	185500	186405.06	10.04	34470	198166	191832	188666	182332	179166	190250	180750	4439	55500	5000	140980	100	1	88773116	167426	678.42	3.22	12	0.18	278.00	58660.00	222500	20240809	-15.24	101500	20231031	85.81	222500	-15.24	20240809	107900	74.79	20240214	222500	-15.24	20240809	101500	85.81	20231031	0.24	N	329180	5000	4438 억	8908843	N	N	356	N	N
117	20240903	130947	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	187300	1800	2	0.97	24707540100	132835	63.73	186100	188800	183000	241000	129900	185500	186002.07	10.04	27995	198166	191832	188666	182332	179166	190250	180750	4439	55500	5000	140980	100	1	88773116	166272	673.74	3.19	12	0.15	278.00	58660.00	222500	20240809	-15.82	101500	20231031	84.53	222500	-15.82	20240809	107900	73.59	20240214	222500	-15.82	20240809	101500	84.53	20231031	0.24	N	329180	5000	4438 억	8908843	N	N	356	N	N
118	20240903	120935	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	186000	500	2	0.27	19326875300	104136	49.96	186100	187800	183000	241000	129900	185500	185592.72	10.04	20813	198166	191832	188666	182332	179166	190250	180750	4439	55500	5000	140980	100	1	88773116	165118	669.06	3.17	12	0.12	278.00	58660.00	222500	20240809	-16.40	101500	20231031	83.25	222500	-16.40	20240809	107900	72.38	20240214	222500	-16.40	20240809	101500	83.25	20231031	0.24	N	329180	5000	4438 억	8908843	N	N	356	N	N
119	20240903	110934	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	186900	1400	2	0.75	16816805600	90643	43.48	186100	187800	183000	241000	129900	185500	185527.93	10.04	20228	198166	191832	188666	182332	179166	190250	180750	4439	55500	5000	140980	100	1	88773116	165917	672.30	3.19	12	0.10	278.00	58660.00	222500	20240809	-16.00	101500	20231031	84.14	222500	-16.00	20240809	107900	73.22	20240214	222500	-16.00	20240809	101500	84.14	20231031	0.24	N	329180	5000	4438 억	8908843	N	N	356	N	N
120	20240903	100933	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	186900	1400	2	0.75	12054654700	65092	31.23	186100	187500	183000	241000	129900	185500	185193.68	10.04	14544	198166	191832	188666	182332	179166	190250	180750	4439	55500	5000	140980	100	1	88773116	165917	672.30	3.19	12	0.07	278.00	58660.00	222500	20240809	-16.00	101500	20231031	84.14	222500	-16.00	20240809	107900	73.22	20240214	222500	-16.00	20240809	101500	84.14	20231031	0.24	N	329180	5000	4438 억	8908843	N	N	356	N	N
121	20240903	090937	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	185000	-500	5	-0.27	2839950400	15368	7.37	186100	186900	183500	241000	129900	185500	184792.21	10.04	1939	198166	191832	188666	182332	179166	190250	180750	4439	55500	5000	140980	100	1	88773116	164230	665.47	3.15	12	0.02	278.00	58660.00	222500	20240809	-16.85	101500	20231031	82.27	222500	-16.85	20240809	107900	71.46	20240214	222500	-16.85	20240809	101500	82.27	20231031	0.24	N	329180	5000	4438 억	8908843	N	N	356	N	N
122	20240902	160926	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	185500	-8300	5	-4.28	38912363900	207523	85.93	195000	195000	185500	251500	135700	193800	187513.69	10.05	-279	198333	196066	193133	190866	187933	197200	192000	4439	57700	5000	147280	100	1	88773116	164674	667.27	3.16	12	0.23	278.00	58660.00	222500	20240809	-16.63	101500	20231031	82.76	222500	-16.63	20240809	107900	71.92	20240214	222500	-16.63	20240809	101500	82.76	20231031	0.23	N	329180	5000	4438 억	8922578	N	N	356	N	N
123	20240902	150941	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	186000	-7800	5	-4.02	34717002600	184918	76.57	195000	195000	185500	251500	135700	193800	187742.56	10.05	1696	198333	196066	193133	190866	187933	197200	192000	4439	57700	5000	147280	100	1	88773116	165118	669.06	3.17	12	0.21	278.00	58660.00	222500	20240809	-16.40	101500	20231031	83.25	222500	-16.40	20240809	107900	72.38	20240214	222500	-16.40	20240809	101500	83.25	20231031	0.23	N	329180	5000	4438 억	8922578	N	N	3091	N	N
124	20240902	140938	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	188100	-5700	5	-2.94	29446198400	156675	64.88	195000	195000	185500	251500	135700	193800	187944.31	10.05	-1050	198333	196066	193133	190866	187933	197200	192000	4439	57700	5000	147280	100	1	88773116	166982	676.62	3.21	12	0.18	278.00	58660.00	222500	20240809	-15.46	101500	20231031	85.32	222500	-15.46	20240809	107900	74.33	20240214	222500	-15.46	20240809	101500	85.32	20231031	0.23	N	329180	5000	4438 억	8922578	N	N	3091	N	N
125	20240902	130935	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	186600	-7200	5	-3.72	25741748200	137000	56.73	195000	195000	185500	251500	135700	193800	187895.80	10.05	-4635	198333	196066	193133	190866	187933	197200	192000	4439	57700	5000	147280	100	1	88773116	165651	671.22	3.18	12	0.15	278.00	58660.00	222500	20240809	-16.13	101500	20231031	83.84	222500	-16.13	20240809	107900	72.94	20240214	222500	-16.13	20240809	101500	83.84	20231031	0.23	N	329180	5000	4438 억	8922578	N	N	3091	N	N
126	20240902	120939	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	186300	-7500	5	-3.87	22580470500	120024	49.70	195000	195000	185500	251500	135700	193800	188132.77	10.05	-1190	198333	196066	193133	190866	187933	197200	192000	4439	57700	5000	147280	100	1	88773116	165384	670.14	3.18	12	0.14	278.00	58660.00	222500	20240809	-16.27	101500	20231031	83.55	222500	-16.27	20240809	107900	72.66	20240214	222500	-16.27	20240809	101500	83.55	20231031	0.23	N	329180	5000	4438 억	8922578	N	N	3091	N	N
127	20240902	110928	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	187200	-6600	5	-3.41	19552387600	103815	42.99	195000	195000	185500	251500	135700	193800	188338.54	10.05	-3773	198333	196066	193133	190866	187933	197200	192000	4439	57700	5000	147280	100	1	88773116	166183	673.38	3.19	12	0.12	278.00	58660.00	222500	20240809	-15.87	101500	20231031	84.43	222500	-15.87	20240809	107900	73.49	20240214	222500	-15.87	20240809	101500	84.43	20231031	0.23	N	329180	5000	4438 억	8922578	N	N	3091	N	N
128	20240902	100928	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	188500	-5300	5	-2.73	15732355600	83441	34.55	195000	195000	185500	251500	135700	193800	188544.42	10.05	-4968	198333	196066	193133	190866	187933	197200	192000	4439	57700	5000	147280	100	1	88773116	167337	678.06	3.21	12	0.09	278.00	58660.00	222500	20240809	-15.28	101500	20231031	85.71	222500	-15.28	20240809	107900	74.70	20240214	222500	-15.28	20240809	101500	85.71	20231031	0.23	N	329180	5000	4438 억	8922578	N	N	3091	N	N
129	20240902	090923	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	190300	-3500	5	-1.81	2547514300	13256	5.49	195000	195000	190300	251500	135700	193800	192177.72	10.05	-4661	198333	196066	193133	190866	187933	197200	192000	4439	57700	5000	147280	100	1	88773116	168935	684.53	3.24	12	0.01	278.00	58660.00	222500	20240809	-14.47	101500	20231031	87.49	222500	-14.47	20240809	107900	76.37	20240214	222500	-14.47	20240809	101500	87.49	20231031	0.23	N	329180	5000	4438 억	8922578	N	N	3091	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History