KissMeData/003620/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6110	130	2	2.17	3715065500	612137	129.64	5980	6150	5950	7770	4190	5980	6068.93	24.87	0	177500	6126	6052	5986	5912	5846	6090	5950	9818	1790	5000	4420	10	1	196364572	11998	127.29	1.06	12	0.31	48.00	5791.00	9900	20230914	-38.28	5000	20240627	22.20	8880	-31.19	20240102	5000	22.20	20240627	9900	-38.28	20230914	5000	22.20	20240627	0.21	N	003620	5000	9818 억	48831050	N	N	3407	N	N
3	20240830	150149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6100	120	2	2.01	3203819110	528429	111.91	5980	6150	5950	7770	4190	5980	6062.91	24.87	0	131555	6126	6052	5986	5912	5846	6090	5950	9818	1790	5000	4420	10	1	196364572	11978	127.08	1.05	12	0.27	48.00	5791.00	9900	20230914	-38.38	5000	20240627	22.00	8880	-31.31	20240102	5000	22.00	20240627	9900	-38.38	20230914	5000	22.00	20240627	0.21	N	003620	5000	9818 억	48831050	N	N	4012	N	N
4	20240830	140150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6090	110	2	1.84	2952815980	487218	103.19	5980	6150	5950	7770	4190	5980	6060.56	24.87	0	122788	6126	6052	5986	5912	5846	6090	5950	9818	1790	5000	4420	10	1	196364572	11959	126.88	1.05	12	0.25	48.00	5791.00	9900	20230914	-38.48	5000	20240627	21.80	8880	-31.42	20240102	5000	21.80	20240627	9900	-38.48	20230914	5000	21.80	20240627	0.21	N	003620	5000	9818 억	48831050	N	N	4012	N	N
5	20240830	130148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6090	110	2	1.84	2725642530	449895	95.28	5980	6150	5950	7770	4190	5980	6058.40	24.87	0	120818	6126	6052	5986	5912	5846	6090	5950	9818	1790	5000	4420	10	1	196364572	11959	126.88	1.05	12	0.23	48.00	5791.00	9900	20230914	-38.48	5000	20240627	21.80	8880	-31.42	20240102	5000	21.80	20240627	9900	-38.48	20230914	5000	21.80	20240627	0.21	N	003620	5000	9818 억	48831050	N	N	4012	N	N
6	20240830	120149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6080	100	2	1.67	2484917830	410327	86.90	5980	6150	5950	7770	4190	5980	6055.95	24.87	0	112051	6126	6052	5986	5912	5846	6090	5950	9818	1790	5000	4420	10	1	196364572	11939	126.67	1.05	12	0.21	48.00	5791.00	9900	20230914	-38.59	5000	20240627	21.60	8880	-31.53	20240102	5000	21.60	20240627	9900	-38.59	20230914	5000	21.60	20240627	0.21	N	003620	5000	9818 억	48831050	N	N	4012	N	N
7	20240830	110149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6110	130	2	2.17	2084545520	344535	72.97	5980	6150	5950	7770	4190	5980	6050.32	24.87	0	101694	6126	6052	5986	5912	5846	6090	5950	9818	1790	5000	4420	10	1	196364572	11998	127.29	1.06	12	0.18	48.00	5791.00	9900	20230914	-38.28	5000	20240627	22.20	8880	-31.19	20240102	5000	22.20	20240627	9900	-38.28	20230914	5000	22.20	20240627	0.21	N	003620	5000	9818 억	48831050	N	N	4012	N	N
8	20240830	100151	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6020	40	2	0.67	681417800	113763	24.09	5980	6030	5950	7770	4190	5980	5989.80	24.87	0	24992	6126	6052	5986	5912	5846	6090	5950	9818	1790	5000	4420	10	1	196364572	11821	125.42	1.04	12	0.06	48.00	5791.00	9900	20230914	-39.19	5000	20240627	20.40	8880	-32.21	20240102	5000	20.40	20240627	9900	-39.19	20230914	5000	20.40	20240627	0.21	N	003620	5000	9818 억	48831050	N	N	4012	N	N
9	20240830	090150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	20	2	0.33	43383700	7246	1.53	5980	6020	5980	7770	4190	5980	5987.26	24.87	0	1669	6126	6052	5986	5912	5846	6090	5950	9818	1790	5000	4420	10	1	196364572	11782	125.00	1.04	12	0.00	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.21	N	003620	5000	9818 억	48831050	N	N	4012	N	N
10	20240829	160149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5980	30	2	0.50	2813907020	468808	123.33	5950	6060	5920	7730	4170	5950	6002.28	24.84	0	69059	6076	6012	5956	5892	5836	5985	5865	9818	1780	5000	4400	10	1	196364572	11743	124.58	1.03	12	0.24	48.00	5791.00	9900	20230914	-39.60	5000	20240627	19.60	8880	-32.66	20240102	5000	19.60	20240627	9900	-39.60	20230914	5000	19.60	20240627	0.21	N	003620	5000	9818 억	48774834	N	N	4012	N	N
11	20240829	150150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5990	40	2	0.67	2634899060	438868	115.46	5950	6060	5920	7730	4170	5950	6003.85	24.84	0	69588	6076	6012	5956	5892	5836	5985	5865	9818	1780	5000	4400	10	1	196364572	11762	124.79	1.03	12	0.22	48.00	5791.00	9900	20230914	-39.49	5000	20240627	19.80	8880	-32.55	20240102	5000	19.80	20240627	9900	-39.49	20230914	5000	19.80	20240627	0.21	N	003620	5000	9818 억	48774834	N	N	1	N	N
12	20240829	140151	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5990	40	2	0.67	2429515380	404529	106.42	5950	6060	5920	7730	4170	5950	6005.79	24.84	0	78376	6076	6012	5956	5892	5836	5985	5865	9818	1780	5000	4400	10	1	196364572	11762	124.79	1.03	12	0.21	48.00	5791.00	9900	20230914	-39.49	5000	20240627	19.80	8880	-32.55	20240102	5000	19.80	20240627	9900	-39.49	20230914	5000	19.80	20240627	0.21	N	003620	5000	9818 억	48774834	N	N	1	N	N
13	20240829	130150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	50	2	0.84	2222853300	370011	97.34	5950	6060	5920	7730	4170	5950	6007.53	24.84	0	77315	6076	6012	5956	5892	5836	5985	5865	9818	1780	5000	4400	10	1	196364572	11782	125.00	1.04	12	0.19	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.21	N	003620	5000	9818 억	48774834	N	N	1	N	N
14	20240829	120149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6010	60	2	1.01	1981639040	329829	86.77	5950	6060	5920	7730	4170	5950	6008.08	24.84	0	84884	6076	6012	5956	5892	5836	5985	5865	9818	1780	5000	4400	10	1	196364572	11802	125.21	1.04	12	0.17	48.00	5791.00	9900	20230914	-39.29	5000	20240627	20.20	8880	-32.32	20240102	5000	20.20	20240627	9900	-39.29	20230914	5000	20.20	20240627	0.21	N	003620	5000	9818 억	48774834	N	N	1	N	N
15	20240829	110151	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	50	2	0.84	1717156830	285808	75.19	5950	6060	5920	7730	4170	5950	6008.08	24.84	0	89877	6076	6012	5956	5892	5836	5985	5865	9818	1780	5000	4400	10	1	196364572	11782	125.00	1.04	12	0.15	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.21	N	003620	5000	9818 억	48774834	N	N	1	N	N
16	20240829	100150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	50	2	0.84	959983310	160087	42.11	5950	6040	5920	7730	4170	5950	5996.64	24.84	0	44946	6076	6012	5956	5892	5836	5985	5865	9818	1780	5000	4400	10	1	196364572	11782	125.00	1.04	12	0.08	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.21	N	003620	5000	9818 억	48774834	N	N	1	N	N
17	20240829	090150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5940	-10	5	-0.17	22164380	3726	0.98	5950	5950	5940	7730	4170	5950	5948.57	24.84	0	2090	6076	6012	5956	5892	5836	5985	5865	9818	1780	5000	4400	10	1	196364572	11664	123.75	1.03	12	0.00	48.00	5791.00	9900	20230914	-40.00	5000	20240627	18.80	8880	-33.11	20240102	5000	18.80	20240627	9900	-40.00	20230914	5000	18.80	20240627	0.21	N	003620	5000	9818 억	48774834	N	N	1	N	N
18	20240828	160147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	-10	5	-0.17	2247494780	376544	58.19	5970	6020	5900	7740	4180	5960	5968.88	24.85	0	28378	6106	6032	5926	5852	5746	6070	5890	9818	1780	5000	4410	10	1	196364572	11684	123.96	1.03	12	0.19	48.00	5791.00	9900	20230914	-39.90	5000	20240627	19.00	8880	-33.00	20240102	5000	19.00	20240627	9900	-39.90	20230914	5000	19.00	20240627	0.21	N	003620	5000	9818 억	48799791	N	N	1	N	N
19	20240828	150148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5970	10	2	0.17	1988760390	333122	51.48	5970	6020	5900	7740	4180	5960	5970.09	24.85	0	26651	6106	6032	5926	5852	5746	6070	5890	9818	1780	5000	4410	10	1	196364572	11723	124.38	1.03	12	0.17	48.00	5791.00	9900	20230914	-39.70	5000	20240627	19.40	8880	-32.77	20240102	5000	19.40	20240627	9900	-39.70	20230914	5000	19.40	20240627	0.21	N	003620	5000	9818 억	48799791	N	N	39	N	N
20	20240828	140149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5970	10	2	0.17	1695584050	284032	43.90	5970	6020	5900	7740	4180	5960	5969.72	24.85	0	26193	6106	6032	5926	5852	5746	6070	5890	9818	1780	5000	4410	10	1	196364572	11723	124.38	1.03	12	0.14	48.00	5791.00	9900	20230914	-39.70	5000	20240627	19.40	8880	-32.77	20240102	5000	19.40	20240627	9900	-39.70	20230914	5000	19.40	20240627	0.21	N	003620	5000	9818 억	48799791	N	N	39	N	N
21	20240828	130148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5980	20	2	0.34	1438166410	240917	37.23	5970	6020	5900	7740	4180	5960	5969.58	24.85	0	29044	6106	6032	5926	5852	5746	6070	5890	9818	1780	5000	4410	10	1	196364572	11743	124.58	1.03	12	0.12	48.00	5791.00	9900	20230914	-39.60	5000	20240627	19.60	8880	-32.66	20240102	5000	19.60	20240627	9900	-39.60	20230914	5000	19.60	20240627	0.21	N	003620	5000	9818 억	48799791	N	N	39	N	N
22	20240828	120148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5960	0	3	0.00	1225293810	205262	31.72	5970	6020	5900	7740	4180	5960	5969.45	24.85	0	21644	6106	6032	5926	5852	5746	6070	5890	9818	1780	5000	4410	10	1	196364572	11703	124.17	1.03	12	0.10	48.00	5791.00	9900	20230914	-39.80	5000	20240627	19.20	8880	-32.88	20240102	5000	19.20	20240627	9900	-39.80	20230914	5000	19.20	20240627	0.21	N	003620	5000	9818 억	48799791	N	N	39	N	N
23	20240828	110148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	-10	5	-0.17	964846200	161526	24.96	5970	6020	5900	7740	4180	5960	5973.38	24.85	0	13613	6106	6032	5926	5852	5746	6070	5890	9818	1780	5000	4410	10	1	196364572	11684	123.96	1.03	12	0.08	48.00	5791.00	9900	20230914	-39.90	5000	20240627	19.00	8880	-33.00	20240102	5000	19.00	20240627	9900	-39.90	20230914	5000	19.00	20240627	0.21	N	003620	5000	9818 억	48799791	N	N	39	N	N
24	20240828	100151	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5980	20	2	0.34	685496660	114725	17.73	5970	6020	5900	7740	4180	5960	5975.23	24.85	0	8900	6106	6032	5926	5852	5746	6070	5890	9818	1780	5000	4410	10	1	196364572	11743	124.58	1.03	12	0.06	48.00	5791.00	9900	20230914	-39.60	5000	20240627	19.60	8880	-32.66	20240102	5000	19.60	20240627	9900	-39.60	20230914	5000	19.60	20240627	0.21	N	003620	5000	9818 억	48799791	N	N	39	N	N
25	20240828	090149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5920	-40	5	-0.67	97945780	16470	2.55	5970	5990	5900	7740	4180	5960	5946.27	24.85	0	-9561	6106	6032	5926	5852	5746	6070	5890	9818	1780	5000	4410	10	1	196364572	11625	123.33	1.02	12	0.01	48.00	5791.00	9900	20230914	-40.20	5000	20240627	18.40	8880	-33.33	20240102	5000	18.40	20240627	9900	-40.20	20230914	5000	18.40	20240627	0.21	N	003620	5000	9818 억	48799791	N	N	39	N	N
26	20240827	160148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5960	140	2	2.41	3810574220	640599	201.03	5860	6000	5820	7560	4080	5820	5948.45	24.84	0	58957	5920	5870	5800	5750	5680	5895	5775	9818	1740	5000	4300	10	1	196364572	11703	124.17	1.03	12	0.33	48.00	5791.00	9900	20230914	-39.80	5000	20240627	19.20	8880	-32.88	20240102	5000	19.20	20240627	9900	-39.80	20230914	5000	19.20	20240627	0.22	N	003620	5000	9818 억	48778973	N	N	39	N	N
27	20240827	150148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5920	100	2	1.72	3652467410	613941	192.66	5860	6000	5820	7560	4080	5820	5949.22	24.84	0	62702	5920	5870	5800	5750	5680	5895	5775	9818	1740	5000	4300	10	1	196364572	11625	123.33	1.02	12	0.31	48.00	5791.00	9900	20230914	-40.20	5000	20240627	18.40	8880	-33.33	20240102	5000	18.40	20240627	9900	-40.20	20230914	5000	18.40	20240627	0.22	N	003620	5000	9818 억	48778973	N	N	1697	N	N
28	20240827	140148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5960	140	2	2.41	3270228760	549425	172.42	5860	6000	5820	7560	4080	5820	5952.09	24.84	0	77288	5920	5870	5800	5750	5680	5895	5775	9818	1740	5000	4300	10	1	196364572	11703	124.17	1.03	12	0.28	48.00	5791.00	9900	20230914	-39.80	5000	20240627	19.20	8880	-32.88	20240102	5000	19.20	20240627	9900	-39.80	20230914	5000	19.20	20240627	0.22	N	003620	5000	9818 억	48778973	N	N	1697	N	N
29	20240827	130147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	130	2	2.23	2974772500	499765	156.83	5860	6000	5820	7560	4080	5820	5952.34	24.84	0	84625	5920	5870	5800	5750	5680	5895	5775	9818	1740	5000	4300	10	1	196364572	11684	123.96	1.03	12	0.25	48.00	5791.00	9900	20230914	-39.90	5000	20240627	19.00	8880	-33.00	20240102	5000	19.00	20240627	9900	-39.90	20230914	5000	19.00	20240627	0.22	N	003620	5000	9818 억	48778973	N	N	1697	N	N
30	20240827	120148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5960	140	2	2.41	2661280190	447193	140.34	5860	6000	5820	7560	4080	5820	5951.08	24.84	0	87461	5920	5870	5800	5750	5680	5895	5775	9818	1740	5000	4300	10	1	196364572	11703	124.17	1.03	12	0.23	48.00	5791.00	9900	20230914	-39.80	5000	20240627	19.20	8880	-32.88	20240102	5000	19.20	20240627	9900	-39.80	20230914	5000	19.20	20240627	0.22	N	003620	5000	9818 억	48778973	N	N	1697	N	N
31	20240827	110149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5970	150	2	2.58	2086969050	351180	110.21	5860	6000	5820	7560	4080	5820	5942.73	24.84	0	79437	5920	5870	5800	5750	5680	5895	5775	9818	1740	5000	4300	10	1	196364572	11723	124.38	1.03	12	0.18	48.00	5791.00	9900	20230914	-39.70	5000	20240627	19.40	8880	-32.77	20240102	5000	19.40	20240627	9900	-39.70	20230914	5000	19.40	20240627	0.22	N	003620	5000	9818 억	48778973	N	N	1697	N	N
32	20240827	100147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5910	90	2	1.55	1348102960	227241	71.31	5860	6000	5820	7560	4080	5820	5932.48	24.84	0	38698	5920	5870	5800	5750	5680	5895	5775	9818	1740	5000	4300	10	1	196364572	11605	123.12	1.02	12	0.12	48.00	5791.00	9900	20230914	-40.30	5000	20240627	18.20	8880	-33.45	20240102	5000	18.20	20240627	9900	-40.30	20230914	5000	18.20	20240627	0.22	N	003620	5000	9818 억	48778973	N	N	1697	N	N
33	20240827	090147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5820	0	3	0.00	37141060	6341	1.99	5860	5880	5820	7560	4080	5820	5857.29	24.84	0	186	5920	5870	5800	5750	5680	5895	5775	9818	1740	5000	4300	10	1	196364572	11428	121.25	1.01	12	0.00	48.00	5791.00	9900	20230914	-41.21	5000	20240627	16.40	8880	-34.46	20240102	5000	16.40	20240627	9900	-41.21	20230914	5000	16.40	20240627	0.22	N	003620	5000	9818 억	48778973	N	N	1697	N	N
34	20240826	160146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5820	50	2	0.87	1826537410	314915	62.85	5770	5850	5730	7500	4040	5770	5800.09	24.89	0	13205	5930	5850	5750	5670	5570	5800	5620	9803	1730	5000	4260	10	1	196066953	11411	121.25	1.01	12	0.16	48.00	5791.00	9900	20230914	-41.21	5000	20240627	16.40	8880	-34.46	20240102	5000	16.40	20240627	9900	-41.21	20230914	5000	16.40	20240627	0.23	N	003620	5000	9803 억	48792286	N	N	1697	N	N
35	20240826	150148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5810	40	2	0.69	1721686450	296882	59.25	5770	5850	5730	7500	4040	5770	5799.23	24.89	0	7401	5930	5850	5750	5670	5570	5800	5620	9803	1730	5000	4260	10	1	196066953	11391	121.04	1.00	12	0.15	48.00	5791.00	9900	20230914	-41.31	5000	20240627	16.20	8880	-34.57	20240102	5000	16.20	20240627	9900	-41.31	20230914	5000	16.20	20240627	0.23	N	003620	5000	9803 억	48792286	N	N	5	N	N
36	20240826	140147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5820	50	2	0.87	1443142150	248925	49.68	5770	5850	5730	7500	4040	5770	5797.50	24.89	0	9833	5930	5850	5750	5670	5570	5800	5620	9803	1730	5000	4260	10	1	196066953	11411	121.25	1.01	12	0.13	48.00	5791.00	9900	20230914	-41.21	5000	20240627	16.40	8880	-34.46	20240102	5000	16.40	20240627	9900	-41.21	20230914	5000	16.40	20240627	0.23	N	003620	5000	9803 억	48792286	N	N	5	N	N
37	20240826	130149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5790	20	2	0.35	1255438360	216598	43.23	5770	5850	5730	7500	4040	5770	5796.17	24.89	0	14780	5930	5850	5750	5670	5570	5800	5620	9803	1730	5000	4260	10	1	196066953	11352	120.62	1.00	12	0.11	48.00	5791.00	9900	20230914	-41.52	5000	20240627	15.80	8880	-34.80	20240102	5000	15.80	20240627	9900	-41.52	20230914	5000	15.80	20240627	0.23	N	003620	5000	9803 억	48792286	N	N	5	N	N
38	20240826	120147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5810	40	2	0.69	1010058870	174267	34.78	5770	5850	5730	7500	4040	5770	5796.04	24.89	0	25129	5930	5850	5750	5670	5570	5800	5620	9803	1730	5000	4260	10	1	196066953	11391	121.04	1.00	12	0.09	48.00	5791.00	9900	20230914	-41.31	5000	20240627	16.20	8880	-34.57	20240102	5000	16.20	20240627	9900	-41.31	20230914	5000	16.20	20240627	0.23	N	003620	5000	9803 억	48792286	N	N	5	N	N
39	20240826	110147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5840	70	2	1.21	818064210	141249	28.19	5770	5850	5730	7500	4040	5770	5791.65	24.89	0	24939	5930	5850	5750	5670	5570	5800	5620	9803	1730	5000	4260	10	1	196066953	11450	121.67	1.01	12	0.07	48.00	5791.00	9900	20230914	-41.01	5000	20240627	16.80	8880	-34.23	20240102	5000	16.80	20240627	9900	-41.01	20230914	5000	16.80	20240627	0.23	N	003620	5000	9803 억	48792286	N	N	5	N	N
40	20240826	100148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5800	30	2	0.52	473635910	82026	16.37	5770	5820	5730	7500	4040	5770	5774.22	24.89	0	7892	5930	5850	5750	5670	5570	5800	5620	9803	1730	5000	4260	10	1	196066953	11372	120.83	1.00	12	0.04	48.00	5791.00	9900	20230914	-41.41	5000	20240627	16.00	8880	-34.68	20240102	5000	16.00	20240627	9900	-41.41	20230914	5000	16.00	20240627	0.23	N	003620	5000	9803 억	48792286	N	N	5	N	N
41	20240826	090146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5810	40	2	0.69	42583040	7374	1.47	5770	5820	5760	7500	4040	5770	5774.75	24.89	0	1933	5930	5850	5750	5670	5570	5800	5620	9803	1730	5000	4260	10	1	196066953	11391	121.04	1.00	12	0.00	48.00	5791.00	9900	20230914	-41.31	5000	20240627	16.20	8880	-34.57	20240102	5000	16.20	20240627	9900	-41.31	20230914	5000	16.20	20240627	0.23	N	003620	5000	9803 억	48792286	N	N	5	N	N
42	20240823	160148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5770	-60	5	-1.03	2845526740	497961	126.53	5830	5830	5650	7570	4090	5830	5714.33	24.87	0	30688	5976	5902	5816	5742	5656	5860	5700	9803	1740	5000	4310	10	1	196066953	11313	120.21	1.00	12	0.25	48.00	5791.00	9900	20230914	-41.72	5000	20240627	15.40	8880	-35.02	20240102	5000	15.40	20240627	9900	-41.72	20230914	5000	15.40	20240627	0.22	N	003620	5000	9803 억	48767581	N	N	5	N	N
43	20240823	150148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5730	-100	5	-1.72	2643700150	462880	117.62	5830	5830	5650	7570	4090	5830	5711.42	24.87	0	19505	5976	5902	5816	5742	5656	5860	5700	9803	1740	5000	4310	10	1	196066953	11235	119.38	0.99	12	0.24	48.00	5791.00	9900	20230914	-42.12	5000	20240627	14.60	8880	-35.47	20240102	5000	14.60	20240627	9900	-42.12	20230914	5000	14.60	20240627	0.22	N	003620	5000	9803 억	48767581	N	N	0	N	N
44	20240823	140148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5710	-120	5	-2.06	2487289890	435562	110.68	5830	5830	5650	7570	4090	5830	5710.53	24.87	0	10695	5976	5902	5816	5742	5656	5860	5700	9803	1740	5000	4310	10	1	196066953	11195	118.96	0.99	12	0.22	48.00	5791.00	9900	20230914	-42.32	5000	20240627	14.20	8880	-35.70	20240102	5000	14.20	20240627	9900	-42.32	20230914	5000	14.20	20240627	0.22	N	003620	5000	9803 억	48767581	N	N	0	N	N
45	20240823	130147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5740	-90	5	-1.54	1963672950	343772	87.35	5830	5830	5650	7570	4090	5830	5712.14	24.87	0	-20075	5976	5902	5816	5742	5656	5860	5700	9803	1740	5000	4310	10	1	196066953	11254	119.58	0.99	12	0.18	48.00	5791.00	9900	20230914	-42.02	5000	20240627	14.80	8880	-35.36	20240102	5000	14.80	20240627	9900	-42.02	20230914	5000	14.80	20240627	0.22	N	003620	5000	9803 억	48767581	N	N	0	N	N
46	20240823	120148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5710	-120	5	-2.06	1807989720	316612	80.45	5830	5830	5650	7570	4090	5830	5710.43	24.87	0	-28457	5976	5902	5816	5742	5656	5860	5700	9803	1740	5000	4310	10	1	196066953	11195	118.96	0.99	12	0.16	48.00	5791.00	9900	20230914	-42.32	5000	20240627	14.20	8880	-35.70	20240102	5000	14.20	20240627	9900	-42.32	20230914	5000	14.20	20240627	0.22	N	003620	5000	9803 억	48767581	N	N	0	N	N
47	20240823	110148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5690	-140	5	-2.40	1482201290	259473	65.93	5830	5830	5650	7570	4090	5830	5712.35	24.87	0	-56845	5976	5902	5816	5742	5656	5860	5700	9803	1740	5000	4310	10	1	196066953	11156	118.54	0.98	12	0.13	48.00	5791.00	9900	20230914	-42.53	5000	20240627	13.80	8880	-35.92	20240102	5000	13.80	20240627	9900	-42.53	20230914	5000	13.80	20240627	0.22	N	003620	5000	9803 억	48767581	N	N	0	N	N
48	20240823	100147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5720	-110	5	-1.89	715249190	124464	31.63	5830	5830	5710	7570	4090	5830	5746.64	24.87	0	-25800	5976	5902	5816	5742	5656	5860	5700	9803	1740	5000	4310	10	1	196066953	11215	119.17	0.99	12	0.06	48.00	5791.00	9900	20230914	-42.22	5000	20240627	14.40	8880	-35.59	20240102	5000	14.40	20240627	9900	-42.22	20230914	5000	14.40	20240627	0.22	N	003620	5000	9803 억	48767581	N	N	0	N	N
49	20240823	090147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5770	-60	5	-1.03	34314930	5913	1.50	5830	5830	5770	7570	4090	5830	5803.30	24.87	0	3978	5976	5902	5816	5742	5656	5860	5700	9803	1740	5000	4310	10	1	196066953	11313	120.21	1.00	12	0.00	48.00	5791.00	9900	20230914	-41.72	5000	20240627	15.40	8880	-35.02	20240102	5000	15.40	20240627	9900	-41.72	20230914	5000	15.40	20240627	0.22	N	003620	5000	9803 억	48767581	N	N	0	N	N
50	20240822	160147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5830	-10	5	-0.17	2273199910	391313	71.86	5860	5890	5730	7590	4090	5840	5809.12	24.90	0	-161	6113	5976	5893	5756	5673	5935	5715	9796	1750	5000	4320	10	1	195928065	11423	121.46	1.01	12	0.20	48.00	5791.00	9900	20230914	-41.11	5000	20240627	16.60	8880	-34.35	20240102	5000	16.60	20240627	9900	-41.11	20230914	5000	16.60	20240627	0.20	N	003620	5000	9796 억	48787154	N	N	1759	N	N
51	20240822	150147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5830	-10	5	-0.17	2060456980	354918	65.18	5860	5890	5730	7590	4090	5840	5805.45	24.90	0	4357	6113	5976	5893	5756	5673	5935	5715	9796	1750	5000	4320	10	1	195928065	11423	121.46	1.01	12	0.18	48.00	5791.00	9900	20230914	-41.11	5000	20240627	16.60	8880	-34.35	20240102	5000	16.60	20240627	9900	-41.11	20230914	5000	16.60	20240627	0.20	N	003620	5000	9796 억	48787154	N	N	1759	N	N
52	20240822	140148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5860	20	2	0.34	1761662250	303960	55.82	5860	5890	5730	7590	4090	5840	5795.70	24.90	0	15366	6113	5976	5893	5756	5673	5935	5715	9796	1750	5000	4320	10	1	195928065	11481	122.08	1.01	12	0.16	48.00	5791.00	9900	20230914	-40.81	5000	20240627	17.20	8880	-34.01	20240102	5000	17.20	20240627	9900	-40.81	20230914	5000	17.20	20240627	0.20	N	003620	5000	9796 억	48787154	N	N	1759	N	N
53	20240822	130147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5860	20	2	0.34	1543149710	266612	48.96	5860	5890	5730	7590	4090	5840	5788.00	24.90	0	17038	6113	5976	5893	5756	5673	5935	5715	9796	1750	5000	4320	10	1	195928065	11481	122.08	1.01	12	0.14	48.00	5791.00	9900	20230914	-40.81	5000	20240627	17.20	8880	-34.01	20240102	5000	17.20	20240627	9900	-40.81	20230914	5000	17.20	20240627	0.20	N	003620	5000	9796 억	48787154	N	N	1759	N	N
54	20240822	120148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5820	-20	5	-0.34	1357033220	234651	43.09	5860	5890	5730	7590	4090	5840	5783.20	24.90	0	18985	6113	5976	5893	5756	5673	5935	5715	9796	1750	5000	4320	10	1	195928065	11403	121.25	1.01	12	0.12	48.00	5791.00	9900	20230914	-41.21	5000	20240627	16.40	8880	-34.46	20240102	5000	16.40	20240627	9900	-41.21	20230914	5000	16.40	20240627	0.20	N	003620	5000	9796 억	48787154	N	N	1759	N	N
55	20240822	110146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5770	-70	5	-1.20	1025844840	177373	32.57	5860	5890	5730	7590	4090	5840	5783.55	24.90	0	3173	6113	5976	5893	5756	5673	5935	5715	9796	1750	5000	4320	10	1	195928065	11305	120.21	1.00	12	0.09	48.00	5791.00	9900	20230914	-41.72	5000	20240627	15.40	8880	-35.02	20240102	5000	15.40	20240627	9900	-41.72	20230914	5000	15.40	20240627	0.20	N	003620	5000	9796 억	48787154	N	N	1759	N	N
56	20240822	100147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5800	-40	5	-0.68	742304480	128324	23.57	5860	5890	5730	7590	4090	5840	5784.61	24.90	0	-10574	6113	5976	5893	5756	5673	5935	5715	9796	1750	5000	4320	10	1	195928065	11364	120.83	1.00	12	0.07	48.00	5791.00	9900	20230914	-41.41	5000	20240627	16.00	8880	-34.68	20240102	5000	16.00	20240627	9900	-41.41	20230914	5000	16.00	20240627	0.20	N	003620	5000	9796 억	48787154	N	N	1759	N	N
57	20240822	090146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5860	20	2	0.34	28142640	4805	0.88	5860	5890	5840	7590	4090	5840	5856.95	24.90	0	-1251	6113	5976	5893	5756	5673	5935	5715	9796	1750	5000	4320	10	1	195928065	11481	122.08	1.01	12	0.00	48.00	5791.00	9900	20230914	-40.81	5000	20240627	17.20	8880	-34.01	20240102	5000	17.20	20240627	9900	-40.81	20230914	5000	17.20	20240627	0.20	N	003620	5000	9796 억	48787154	N	N	1759	N	N
58	20240821	160147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5840	-120	5	-2.01	3175796800	541036	107.00	6030	6030	5810	7740	4180	5960	5869.78	24.92	0	-41466	6120	6040	5930	5850	5740	6080	5890	9796	1780	5000	4410	10	1	195928065	11442	121.67	1.01	12	0.28	48.00	5791.00	9900	20230914	-41.01	5000	20240627	16.80	8880	-34.23	20240102	5000	16.80	20240627	9900	-41.01	20230914	5000	16.80	20240627	0.20	N	003620	5000	9796 억	48834924	N	N	1759	N	N
59	20240821	150148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5840	-120	5	-2.01	3041923630	518095	102.46	6030	6030	5810	7740	4180	5960	5871.29	24.92	0	-40590	6120	6040	5930	5850	5740	6080	5890	9796	1780	5000	4410	10	1	195928065	11442	121.67	1.01	12	0.26	48.00	5791.00	9900	20230914	-41.01	5000	20240627	16.80	8880	-34.23	20240102	5000	16.80	20240627	9900	-41.01	20230914	5000	16.80	20240627	0.20	N	003620	5000	9796 억	48834924	N	N	435	N	N
60	20240821	140146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5840	-120	5	-2.01	2792578000	475403	94.02	6030	6030	5810	7740	4180	5960	5874.05	24.92	0	-38101	6120	6040	5930	5850	5740	6080	5890	9796	1780	5000	4410	10	1	195928065	11442	121.67	1.01	12	0.24	48.00	5791.00	9900	20230914	-41.01	5000	20240627	16.80	8880	-34.23	20240102	5000	16.80	20240627	9900	-41.01	20230914	5000	16.80	20240627	0.20	N	003620	5000	9796 억	48834924	N	N	435	N	N
61	20240821	130147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5840	-120	5	-2.01	2540611300	432321	85.50	6030	6030	5810	7740	4180	5960	5876.59	24.92	0	-24834	6120	6040	5930	5850	5740	6080	5890	9796	1780	5000	4410	10	1	195928065	11442	121.67	1.01	12	0.22	48.00	5791.00	9900	20230914	-41.01	5000	20240627	16.80	8880	-34.23	20240102	5000	16.80	20240627	9900	-41.01	20230914	5000	16.80	20240627	0.20	N	003620	5000	9796 억	48834924	N	N	435	N	N
62	20240821	120148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5840	-120	5	-2.01	2342534440	398424	78.79	6030	6030	5810	7740	4180	5960	5879.41	24.92	0	-31783	6120	6040	5930	5850	5740	6080	5890	9796	1780	5000	4410	10	1	195928065	11442	121.67	1.01	12	0.20	48.00	5791.00	9900	20230914	-41.01	5000	20240627	16.80	8880	-34.23	20240102	5000	16.80	20240627	9900	-41.01	20230914	5000	16.80	20240627	0.20	N	003620	5000	9796 억	48834924	N	N	435	N	N
63	20240821	110147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5830	-130	5	-2.18	1865504920	316607	62.61	6030	6030	5810	7740	4180	5960	5892.08	24.92	0	-9679	6120	6040	5930	5850	5740	6080	5890	9796	1780	5000	4410	10	1	195928065	11423	121.46	1.01	12	0.16	48.00	5791.00	9900	20230914	-41.11	5000	20240627	16.60	8880	-34.35	20240102	5000	16.60	20240627	9900	-41.11	20230914	5000	16.60	20240627	0.20	N	003620	5000	9796 억	48834924	N	N	435	N	N
64	20240821	100147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5890	-70	5	-1.17	1033563000	174200	34.45	6030	6030	5860	7740	4180	5960	5933.13	24.92	0	-7701	6120	6040	5930	5850	5740	6080	5890	9796	1780	5000	4410	10	1	195928065	11540	122.71	1.02	12	0.09	48.00	5791.00	9900	20230914	-40.51	5000	20240627	17.80	8880	-33.67	20240102	5000	17.80	20240627	9900	-40.51	20230914	5000	17.80	20240627	0.20	N	003620	5000	9796 억	48834924	N	N	435	N	N
65	20240821	090146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5910	-50	5	-0.84	188916850	31609	6.25	6030	6030	5900	7740	4180	5960	5976.91	24.92	0	-12638	6120	6040	5930	5850	5740	6080	5890	9796	1780	5000	4410	10	1	195928065	11579	123.12	1.02	12	0.02	48.00	5791.00	9900	20230914	-40.30	5000	20240627	18.20	8880	-33.45	20240102	5000	18.20	20240627	9900	-40.30	20230914	5000	18.20	20240627	0.20	N	003620	5000	9796 억	48834924	N	N	435	N	N
66	20240820	160145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5960	170	2	2.94	2880662500	484099	118.05	5820	6010	5820	7520	4060	5790	5950.66	24.88	0	97838	6050	5920	5840	5710	5630	5880	5670	9796	1730	5000	4280	10	1	195928065	11677	124.17	1.03	12	0.25	48.00	5791.00	9900	20230914	-39.80	5000	20240627	19.20	8880	-32.88	20240102	5000	19.20	20240627	9900	-39.80	20230914	5000	19.20	20240627	0.20	N	003620	5000	9796 억	48747238	N	N	435	N	N
67	20240820	150147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	160	2	2.76	2717170570	456666	111.36	5820	6010	5820	7520	4060	5790	5950.16	24.88	0	100624	6050	5920	5840	5710	5630	5880	5670	9796	1730	5000	4280	10	1	195928065	11658	123.96	1.03	12	0.23	48.00	5791.00	9900	20230914	-39.90	5000	20240627	19.00	8880	-33.00	20240102	5000	19.00	20240627	9900	-39.90	20230914	5000	19.00	20240627	0.20	N	003620	5000	9796 억	48747238	N	N	4089	N	N
68	20240820	140146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5960	170	2	2.94	2484223360	417620	101.84	5820	6010	5820	7520	4060	5790	5948.68	24.88	0	97004	6050	5920	5840	5710	5630	5880	5670	9796	1730	5000	4280	10	1	195928065	11677	124.17	1.03	12	0.21	48.00	5791.00	9900	20230914	-39.80	5000	20240627	19.20	8880	-32.88	20240102	5000	19.20	20240627	9900	-39.80	20230914	5000	19.20	20240627	0.20	N	003620	5000	9796 억	48747238	N	N	4089	N	N
69	20240820	130146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5980	190	2	3.28	2220124590	373319	91.03	5820	6010	5820	7520	4060	5790	5947.16	24.88	0	89307	6050	5920	5840	5710	5630	5880	5670	9796	1730	5000	4280	10	1	195928065	11716	124.58	1.03	12	0.19	48.00	5791.00	9900	20230914	-39.60	5000	20240627	19.60	8880	-32.66	20240102	5000	19.60	20240627	9900	-39.60	20230914	5000	19.60	20240627	0.20	N	003620	5000	9796 억	48747238	N	N	4089	N	N
70	20240820	120145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5970	180	2	3.11	1905582810	320643	78.19	5820	6010	5820	7520	4060	5790	5943.20	24.88	0	74388	6050	5920	5840	5710	5630	5880	5670	9796	1730	5000	4280	10	1	195928065	11697	124.38	1.03	12	0.16	48.00	5791.00	9900	20230914	-39.70	5000	20240627	19.40	8880	-32.77	20240102	5000	19.40	20240627	9900	-39.70	20230914	5000	19.40	20240627	0.20	N	003620	5000	9796 억	48747238	N	N	4089	N	N
71	20240820	110146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5960	170	2	2.94	1568959340	264271	64.44	5820	6010	5820	7520	4060	5790	5937.16	24.88	0	62895	6050	5920	5840	5710	5630	5880	5670	9796	1730	5000	4280	10	1	195928065	11677	124.17	1.03	12	0.13	48.00	5791.00	9900	20230914	-39.80	5000	20240627	19.20	8880	-32.88	20240102	5000	19.20	20240627	9900	-39.80	20230914	5000	19.20	20240627	0.20	N	003620	5000	9796 억	48747238	N	N	4089	N	N
72	20240820	100146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5930	140	2	2.42	1317529140	221950	54.12	5820	6010	5820	7520	4060	5790	5936.42	24.88	0	59403	6050	5920	5840	5710	5630	5880	5670	9796	1730	5000	4280	10	1	195928065	11619	123.54	1.02	12	0.11	48.00	5791.00	9900	20230914	-40.10	5000	20240627	18.60	8880	-33.22	20240102	5000	18.60	20240627	9900	-40.10	20230914	5000	18.60	20240627	0.20	N	003620	5000	9796 억	48747238	N	N	4089	N	N
73	20240820	090146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5880	90	2	1.55	54323600	9296	2.27	5820	5880	5820	7520	4060	5790	5846.18	24.88	0	488	6050	5920	5840	5710	5630	5880	5670	9796	1730	5000	4280	10	1	195928065	11521	122.50	1.02	12	0.00	48.00	5791.00	9900	20230914	-40.61	5000	20240627	17.60	8880	-33.78	20240102	5000	17.60	20240627	9900	-40.61	20230914	5000	17.60	20240627	0.20	N	003620	5000	9796 억	48747238	N	N	4089	N	N
74	20240819	160145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5790	-60	5	-1.03	2391010060	408272	83.54	5850	5970	5760	7600	4100	5850	5856.51	24.88	0	32479	6110	5980	5850	5720	5590	5915	5655	9796	1750	5000	4320	10	1	195928065	11344	120.62	1.00	12	0.21	48.00	5791.00	9900	20230914	-41.52	5000	20240627	15.80	8880	-34.80	20240102	5000	15.80	20240627	9900	-41.52	20230914	5000	15.80	20240627	0.19	N	003620	5000	9796 억	48744887	N	N	4089	N	N
75	20240819	150145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5800	-50	5	-0.85	2137031810	364360	74.55	5850	5970	5760	7600	4100	5850	5865.17	24.88	0	23921	6110	5980	5850	5720	5590	5915	5655	9796	1750	5000	4320	10	1	195928065	11364	120.83	1.00	12	0.19	48.00	5791.00	9900	20230914	-41.41	5000	20240627	16.00	8880	-34.68	20240102	5000	16.00	20240627	9900	-41.41	20230914	5000	16.00	20240627	0.19	N	003620	5000	9796 억	48744887	N	N	3860	N	N
76	20240819	140146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5820	-30	5	-0.51	1769908990	300989	61.59	5850	5970	5800	7600	4100	5850	5880.32	24.88	0	17162	6110	5980	5850	5720	5590	5915	5655	9796	1750	5000	4320	10	1	195928065	11403	121.25	1.01	12	0.15	48.00	5791.00	9900	20230914	-41.21	5000	20240627	16.40	8880	-34.46	20240102	5000	16.40	20240627	9900	-41.21	20230914	5000	16.40	20240627	0.19	N	003620	5000	9796 억	48744887	N	N	3860	N	N
77	20240819	130147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5860	10	2	0.17	1448521420	245943	50.32	5850	5970	5830	7600	4100	5850	5889.68	24.88	0	16621	6110	5980	5850	5720	5590	5915	5655	9796	1750	5000	4320	10	1	195928065	11481	122.08	1.01	12	0.13	48.00	5791.00	9900	20230914	-40.81	5000	20240627	17.20	8880	-34.01	20240102	5000	17.20	20240627	9900	-40.81	20230914	5000	17.20	20240627	0.19	N	003620	5000	9796 억	48744887	N	N	3860	N	N
78	20240819	120146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5870	20	2	0.34	1255505090	213041	43.59	5850	5970	5830	7600	4100	5850	5893.27	24.88	0	23542	6110	5980	5850	5720	5590	5915	5655	9796	1750	5000	4320	10	1	195928065	11501	122.29	1.01	12	0.11	48.00	5791.00	9900	20230914	-40.71	5000	20240627	17.40	8880	-33.90	20240102	5000	17.40	20240627	9900	-40.71	20230914	5000	17.40	20240627	0.19	N	003620	5000	9796 억	48744887	N	N	3860	N	N
79	20240819	110145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5880	30	2	0.51	1083056850	183646	37.58	5850	5970	5830	7600	4100	5850	5897.55	24.88	0	30353	6110	5980	5850	5720	5590	5915	5655	9796	1750	5000	4320	10	1	195928065	11521	122.50	1.02	12	0.09	48.00	5791.00	9900	20230914	-40.61	5000	20240627	17.60	8880	-33.78	20240102	5000	17.60	20240627	9900	-40.61	20230914	5000	17.60	20240627	0.19	N	003620	5000	9796 억	48744887	N	N	3860	N	N
80	20240819	100145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5910	60	2	1.03	832153760	140969	28.84	5850	5970	5830	7600	4100	5850	5903.13	24.88	0	32005	6110	5980	5850	5720	5590	5915	5655	9796	1750	5000	4320	10	1	195928065	11579	123.12	1.02	12	0.07	48.00	5791.00	9900	20230914	-40.30	5000	20240627	18.20	8880	-33.45	20240102	5000	18.20	20240627	9900	-40.30	20230914	5000	18.20	20240627	0.19	N	003620	5000	9796 억	48744887	N	N	3860	N	N
81	20240819	090145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5860	10	2	0.17	56129520	9575	1.96	5850	5910	5850	7600	4100	5850	5862.20	24.88	0	-1403	6110	5980	5850	5720	5590	5915	5655	9796	1750	5000	4320	10	1	195928065	11481	122.08	1.01	12	0.00	48.00	5791.00	9900	20230914	-40.81	5000	20240627	17.20	8880	-34.01	20240102	5000	17.20	20240627	9900	-40.81	20230914	5000	17.20	20240627	0.19	N	003620	5000	9796 억	48744887	N	N	3860	N	N
82	20240816	160144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5850	-30	5	-0.51	2840794150	486254	96.73	5910	5980	5720	7640	4120	5880	5842.14	24.87	0	20329	6166	6022	5946	5802	5726	5985	5765	9796	1760	5000	4350	10	1	195928065	11462	121.88	1.01	12	0.25	48.00	5791.00	9900	20230914	-40.91	5000	20240627	17.00	8880	-34.12	20240102	5000	17.00	20240627	9900	-40.91	20230914	5000	17.00	20240627	0.21	N	003620	5000	9796 억	48725849	N	N	3860	N	N
83	20240816	150146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5880	0	3	0.00	2556052920	437612	87.06	5910	5980	5720	7640	4120	5880	5840.85	24.87	0	8176	6166	6022	5946	5802	5726	5985	5765	9796	1760	5000	4350	10	1	195928065	11521	122.50	1.02	12	0.22	48.00	5791.00	9900	20230914	-40.61	5000	20240627	17.60	8880	-33.78	20240102	5000	17.60	20240627	9900	-40.61	20230914	5000	17.60	20240627	0.21	N	003620	5000	9796 억	48725849	N	N	2997	N	N
84	20240816	140146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5890	10	2	0.17	2374567530	406762	80.92	5910	5980	5720	7640	4120	5880	5837.66	24.87	0	9441	6166	6022	5946	5802	5726	5985	5765	9796	1760	5000	4350	10	1	195928065	11540	122.71	1.02	12	0.21	48.00	5791.00	9900	20230914	-40.51	5000	20240627	17.80	8880	-33.67	20240102	5000	17.80	20240627	9900	-40.51	20230914	5000	17.80	20240627	0.21	N	003620	5000	9796 억	48725849	N	N	2997	N	N
85	20240816	130147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5860	-20	5	-0.34	2227828740	381772	75.95	5910	5980	5720	7640	4120	5880	5835.41	24.87	0	10490	6166	6022	5946	5802	5726	5985	5765	9796	1760	5000	4350	10	1	195928065	11481	122.08	1.01	12	0.19	48.00	5791.00	9900	20230914	-40.81	5000	20240627	17.20	8880	-34.01	20240102	5000	17.20	20240627	9900	-40.81	20230914	5000	17.20	20240627	0.21	N	003620	5000	9796 억	48725849	N	N	2997	N	N
86	20240816	120146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5850	-30	5	-0.51	2137110790	366268	72.86	5910	5980	5720	7640	4120	5880	5834.74	24.87	0	11922	6166	6022	5946	5802	5726	5985	5765	9796	1760	5000	4350	10	1	195928065	11462	121.88	1.01	12	0.19	48.00	5791.00	9900	20230914	-40.91	5000	20240627	17.00	8880	-34.12	20240102	5000	17.00	20240627	9900	-40.91	20230914	5000	17.00	20240627	0.21	N	003620	5000	9796 억	48725849	N	N	2997	N	N
87	20240816	110145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5860	-20	5	-0.34	2006316650	343860	68.41	5910	5980	5720	7640	4120	5880	5834.60	24.87	0	8671	6166	6022	5946	5802	5726	5985	5765	9796	1760	5000	4350	10	1	195928065	11481	122.08	1.01	12	0.18	48.00	5791.00	9900	20230914	-40.81	5000	20240627	17.20	8880	-34.01	20240102	5000	17.20	20240627	9900	-40.81	20230914	5000	17.20	20240627	0.21	N	003620	5000	9796 억	48725849	N	N	2997	N	N
88	20240816	100145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5860	-20	5	-0.34	1561448370	267627	53.24	5910	5980	5720	7640	4120	5880	5834.30	24.87	0	17499	6166	6022	5946	5802	5726	5985	5765	9796	1760	5000	4350	10	1	195928065	11481	122.08	1.01	12	0.14	48.00	5791.00	9900	20230914	-40.81	5000	20240627	17.20	8880	-34.01	20240102	5000	17.20	20240627	9900	-40.81	20230914	5000	17.20	20240627	0.21	N	003620	5000	9796 억	48725849	N	N	2997	N	N
89	20240816	090145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	70	2	1.19	97356080	16432	3.27	5910	5980	5910	7640	4120	5880	5926.76	24.87	0	7443	6166	6022	5946	5802	5726	5985	5765	9796	1760	5000	4350	10	1	195928065	11658	123.96	1.03	12	0.01	48.00	5791.00	9900	20230914	-39.90	5000	20240627	19.00	8880	-33.00	20240102	5000	19.00	20240627	9900	-39.90	20230914	5000	19.00	20240627	0.21	N	003620	5000	9796 억	48725849	N	N	2997	N	N
90	20240814	160146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5880	-120	5	-2.00	2967638030	499801	79.85	6090	6090	5870	7800	4200	6000	5937.83	24.92	0	-106684	6246	6122	6046	5922	5846	6085	5885	9796	1800	5000	4440	10	1	195928065	11521	122.50	1.02	12	0.26	48.00	5791.00	9900	20230914	-40.61	5000	20240627	17.60	8880	-33.78	20240102	5000	17.60	20240627	9900	-40.61	20230914	5000	17.60	20240627	0.18	N	003620	5000	9796 억	48830436	N	N	2997	N	N
91	20240814	150146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5880	-120	5	-2.00	2707454210	455665	72.80	6090	6090	5870	7800	4200	6000	5941.76	24.92	0	-106901	6246	6122	6046	5922	5846	6085	5885	9796	1800	5000	4440	10	1	195928065	11521	122.50	1.02	12	0.23	48.00	5791.00	9900	20230914	-40.61	5000	20240627	17.60	8880	-33.78	20240102	5000	17.60	20240627	9900	-40.61	20230914	5000	17.60	20240627	0.18	N	003620	5000	9796 억	48830436	N	N	255	N	N
92	20240814	140147	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5900	-100	5	-1.67	2298535950	386241	61.71	6090	6090	5890	7800	4200	6000	5951.04	24.92	0	-100919	6246	6122	6046	5922	5846	6085	5885	9796	1800	5000	4440	10	1	195928065	11560	122.92	1.02	12	0.20	48.00	5791.00	9900	20230914	-40.40	5000	20240627	18.00	8880	-33.56	20240102	5000	18.00	20240627	9900	-40.40	20230914	5000	18.00	20240627	0.18	N	003620	5000	9796 억	48830436	N	N	255	N	N
93	20240814	130146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5920	-80	5	-1.33	2031053230	341031	54.49	6090	6090	5890	7800	4200	6000	5955.63	24.92	0	-78024	6246	6122	6046	5922	5846	6085	5885	9796	1800	5000	4440	10	1	195928065	11599	123.33	1.02	12	0.17	48.00	5791.00	9900	20230914	-40.20	5000	20240627	18.40	8880	-33.33	20240102	5000	18.40	20240627	9900	-40.20	20230914	5000	18.40	20240627	0.18	N	003620	5000	9796 억	48830436	N	N	255	N	N
94	20240814	120146	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5920	-80	5	-1.33	1711122860	286899	45.84	6090	6090	5900	7800	4200	6000	5964.20	24.92	0	-73306	6246	6122	6046	5922	5846	6085	5885	9796	1800	5000	4440	10	1	195928065	11599	123.33	1.02	12	0.15	48.00	5791.00	9900	20230914	-40.20	5000	20240627	18.40	8880	-33.33	20240102	5000	18.40	20240627	9900	-40.20	20230914	5000	18.40	20240627	0.18	N	003620	5000	9796 억	48830436	N	N	255	N	N
95	20240814	110145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5960	-40	5	-0.67	1317037270	220397	35.21	6090	6090	5910	7800	4200	6000	5975.75	24.92	0	-73045	6246	6122	6046	5922	5846	6085	5885	9796	1800	5000	4440	10	1	195928065	11677	124.17	1.03	12	0.11	48.00	5791.00	9900	20230914	-39.80	5000	20240627	19.20	8880	-32.88	20240102	5000	19.20	20240627	9900	-39.80	20230914	5000	19.20	20240627	0.18	N	003620	5000	9796 억	48830436	N	N	255	N	N
96	20240814	100145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5970	-30	5	-0.50	1092993670	182908	29.22	6090	6090	5910	7800	4200	6000	5975.65	24.92	0	-72652	6246	6122	6046	5922	5846	6085	5885	9796	1800	5000	4440	10	1	195928065	11697	124.38	1.03	12	0.09	48.00	5791.00	9900	20230914	-39.70	5000	20240627	19.40	8880	-32.77	20240102	5000	19.40	20240627	9900	-39.70	20230914	5000	19.40	20240627	0.18	N	003620	5000	9796 억	48830436	N	N	255	N	N
97	20240814	090158	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	0	3	0.00	143354550	23786	3.80	6090	6090	5990	7800	4200	6000	6026.85	24.92	0	-6695	6246	6122	6046	5922	5846	6085	5885	9796	1800	5000	4440	10	1	195928065	11756	125.00	1.04	12	0.01	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.18	N	003620	5000	9796 억	48830436	N	N	255	N	N
98	20240813	160145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	-130	5	-2.12	3773256880	624683	68.40	6160	6170	5970	7960	4300	6130	6040.35	24.94	0	20180	6456	6292	6136	5972	5816	6375	6055	9794	1830	5000	4530	10	1	195888383	11753	125.00	1.04	12	0.32	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.18	N	003620	5000	9794 억	48849714	N	N	255	N	N
99	20240813	150145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	-130	5	-2.12	3509672570	580695	63.59	6160	6170	5970	7960	4300	6130	6043.92	24.94	0	8504	6456	6292	6136	5972	5816	6375	6055	9794	1830	5000	4530	10	1	195888383	11753	125.00	1.04	12	0.30	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.18	N	003620	5000	9794 억	48849714	N	N	1363	N	N
100	20240813	140144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	-130	5	-2.12	3093567180	511328	55.99	6160	6170	5980	7960	4300	6130	6050.06	24.94	0	15739	6456	6292	6136	5972	5816	6375	6055	9794	1830	5000	4530	10	1	195888383	11753	125.00	1.04	12	0.26	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.18	N	003620	5000	9794 억	48849714	N	N	1363	N	N
101	20240813	130144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6010	-120	5	-1.96	2864237830	473069	51.80	6160	6170	5980	7960	4300	6130	6054.59	24.94	0	28214	6456	6292	6136	5972	5816	6375	6055	9794	1830	5000	4530	10	1	195888383	11773	125.21	1.04	12	0.24	48.00	5791.00	9900	20230914	-39.29	5000	20240627	20.20	8880	-32.32	20240102	5000	20.20	20240627	9900	-39.29	20230914	5000	20.20	20240627	0.18	N	003620	5000	9794 억	48849714	N	N	1363	N	N
102	20240813	120145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	-130	5	-2.12	2480632110	409160	44.80	6160	6170	5990	7960	4300	6130	6062.74	24.94	0	18338	6456	6292	6136	5972	5816	6375	6055	9794	1830	5000	4530	10	1	195888383	11753	125.00	1.04	12	0.21	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.18	N	003620	5000	9794 억	48849714	N	N	1363	N	N
103	20240813	110144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6040	-90	5	-1.47	2137995090	352082	38.55	6160	6170	5990	7960	4300	6130	6072.44	24.94	0	20757	6456	6292	6136	5972	5816	6375	6055	9794	1830	5000	4530	10	1	195888383	11832	125.83	1.04	12	0.18	48.00	5791.00	9900	20230914	-38.99	5000	20240627	20.80	8880	-31.98	20240102	5000	20.80	20240627	9900	-38.99	20230914	5000	20.80	20240627	0.18	N	003620	5000	9794 억	48849714	N	N	1363	N	N
104	20240813	100144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6100	-30	5	-0.49	1256932410	205988	22.56	6160	6170	6050	7960	4300	6130	6101.97	24.94	0	4200	6456	6292	6136	5972	5816	6375	6055	9794	1830	5000	4530	10	1	195888383	11949	127.08	1.05	12	0.11	48.00	5791.00	9900	20230914	-38.38	5000	20240627	22.00	8880	-31.31	20240102	5000	22.00	20240627	9900	-38.38	20230914	5000	22.00	20240627	0.18	N	003620	5000	9794 억	48849714	N	N	1363	N	N
105	20240813	090144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6100	-30	5	-0.49	136477450	22277	2.44	6160	6160	6070	7960	4300	6130	6126.38	24.94	0	-10648	6456	6292	6136	5972	5816	6375	6055	9794	1830	5000	4530	10	1	195888383	11949	127.08	1.05	12	0.01	48.00	5791.00	9900	20230914	-38.38	5000	20240627	22.00	8880	-31.31	20240102	5000	22.00	20240627	9900	-38.38	20230914	5000	22.00	20240627	0.18	N	003620	5000	9794 억	48849714	N	N	1363	N	N
106	20240812	160144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6130	180	2	3.03	5575359150	909093	180.52	6060	6300	5980	7730	4170	5950	6132.89	24.90	0	149998	6090	6020	5920	5850	5750	6055	5885	9794	1780	5000	4400	10	1	195888383	12008	127.71	1.06	12	0.46	48.00	5791.00	9900	20230914	-38.08	5000	20240627	22.60	8880	-30.97	20240102	5000	22.60	20240627	9900	-38.08	20230914	5000	22.60	20240627	0.18	N	003620	5000	9794 억	48766549	N	N	1363	N	N
107	20240812	150145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6120	170	2	2.86	5335311250	869831	172.73	6060	6300	5980	7730	4170	5950	6133.74	24.90	0	144832	6090	6020	5920	5850	5750	6055	5885	9794	1780	5000	4400	10	1	195888383	11988	127.50	1.06	12	0.44	48.00	5791.00	9900	20230914	-38.18	5000	20240627	22.40	8880	-31.08	20240102	5000	22.40	20240627	9900	-38.18	20230914	5000	22.40	20240627	0.18	N	003620	5000	9794 억	48766549	N	N	2421	N	N
108	20240812	140144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6110	160	2	2.69	5033797370	820505	162.93	6060	6300	5980	7730	4170	5950	6135.01	24.90	0	138143	6090	6020	5920	5850	5750	6055	5885	9794	1780	5000	4400	10	1	195888383	11969	127.29	1.06	12	0.42	48.00	5791.00	9900	20230914	-38.28	5000	20240627	22.20	8880	-31.19	20240102	5000	22.20	20240627	9900	-38.28	20230914	5000	22.20	20240627	0.18	N	003620	5000	9794 억	48766549	N	N	2421	N	N
109	20240812	130143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6140	190	2	3.19	4596190290	748897	148.71	6060	6300	5980	7730	4170	5950	6137.29	24.90	0	131924	6090	6020	5920	5850	5750	6055	5885	9794	1780	5000	4400	10	1	195888383	12028	127.92	1.06	12	0.38	48.00	5791.00	9900	20230914	-37.98	5000	20240627	22.80	8880	-30.86	20240102	5000	22.80	20240627	9900	-37.98	20230914	5000	22.80	20240627	0.18	N	003620	5000	9794 억	48766549	N	N	2421	N	N
110	20240812	120144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6130	180	2	3.03	4387691010	714846	141.95	6060	6300	5980	7730	4170	5950	6137.97	24.90	0	127061	6090	6020	5920	5850	5750	6055	5885	9794	1780	5000	4400	10	1	195888383	12008	127.71	1.06	12	0.36	48.00	5791.00	9900	20230914	-38.08	5000	20240627	22.60	8880	-30.97	20240102	5000	22.60	20240627	9900	-38.08	20230914	5000	22.60	20240627	0.18	N	003620	5000	9794 억	48766549	N	N	2421	N	N
111	20240812	110142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6150	200	2	3.36	4018870080	654690	130.01	6060	6300	5980	7730	4170	5950	6138.60	24.90	0	112107	6090	6020	5920	5850	5750	6055	5885	9794	1780	5000	4400	10	1	195888383	12047	128.12	1.06	12	0.33	48.00	5791.00	9900	20230914	-37.88	5000	20240627	23.00	8880	-30.74	20240102	5000	23.00	20240627	9900	-37.88	20230914	5000	23.00	20240627	0.18	N	003620	5000	9794 억	48766549	N	N	2421	N	N
112	20240812	100144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6070	120	2	2.02	1206925090	199690	39.65	6060	6090	5980	7730	4170	5950	6044.02	24.90	0	21898	6090	6020	5920	5850	5750	6055	5885	9794	1780	5000	4400	10	1	195888383	11890	126.46	1.05	12	0.10	48.00	5791.00	9900	20230914	-38.69	5000	20240627	21.40	8880	-31.64	20240102	5000	21.40	20240627	9900	-38.69	20230914	5000	21.40	20240627	0.18	N	003620	5000	9794 억	48766549	N	N	2421	N	N
113	20240812	090142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6030	80	2	1.34	200066100	33118	6.58	6060	6090	5990	7730	4170	5950	6041.15	24.90	0	-7211	6090	6020	5920	5850	5750	6055	5885	9794	1780	5000	4400	10	1	195888383	11812	125.62	1.04	12	0.02	48.00	5791.00	9900	20230914	-39.09	5000	20240627	20.60	8880	-32.09	20240102	5000	20.60	20240627	9900	-39.09	20230914	5000	20.60	20240627	0.18	N	003620	5000	9794 억	48766549	N	N	2421	N	N
114	20240809	160142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	90	2	1.54	2961188860	499646	79.64	5910	5990	5820	7610	4110	5860	5926.48	24.91	0	5231	6093	5976	5743	5626	5393	6035	5685	9789	1750	5000	4330	10	1	195789177	11649	123.96	1.03	12	0.26	48.00	5791.00	9900	20230914	-39.90	5000	20240627	19.00	8880	-33.00	20240102	5000	19.00	20240627	9900	-39.90	20230914	5000	19.00	20240627	0.17	N	003620	5000	9789 억	48778264	N	N	2421	N	N
115	20240809	150144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	90	2	1.54	2808072290	473923	75.54	5910	5990	5820	7610	4110	5860	5925.17	24.91	0	7034	6093	5976	5743	5626	5393	6035	5685	9789	1750	5000	4330	10	1	195789177	11649	123.96	1.03	12	0.24	48.00	5791.00	9900	20230914	-39.90	5000	20240627	19.00	8880	-33.00	20240102	5000	19.00	20240627	9900	-39.90	20230914	5000	19.00	20240627	0.17	N	003620	5000	9789 억	48778264	N	N	2231	N	N
116	20240809	140145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	90	2	1.54	2559522700	432120	68.88	5910	5990	5820	7610	4110	5860	5923.18	24.91	0	-1121	6093	5976	5743	5626	5393	6035	5685	9789	1750	5000	4330	10	1	195789177	11649	123.96	1.03	12	0.22	48.00	5791.00	9900	20230914	-39.90	5000	20240627	19.00	8880	-33.00	20240102	5000	19.00	20240627	9900	-39.90	20230914	5000	19.00	20240627	0.17	N	003620	5000	9789 억	48778264	N	N	2231	N	N
117	20240809	130144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5960	100	2	1.71	2254493480	380990	60.73	5910	5980	5820	7610	4110	5860	5917.46	24.91	0	1178	6093	5976	5743	5626	5393	6035	5685	9789	1750	5000	4330	10	1	195789177	11669	124.17	1.03	12	0.19	48.00	5791.00	9900	20230914	-39.80	5000	20240627	19.20	8880	-32.88	20240102	5000	19.20	20240627	9900	-39.80	20230914	5000	19.20	20240627	0.17	N	003620	5000	9789 억	48778264	N	N	2231	N	N
118	20240809	120143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	90	2	1.54	1990053240	336653	53.66	5910	5980	5820	7610	4110	5860	5911.29	24.91	0	10548	6093	5976	5743	5626	5393	6035	5685	9789	1750	5000	4330	10	1	195789177	11649	123.96	1.03	12	0.17	48.00	5791.00	9900	20230914	-39.90	5000	20240627	19.00	8880	-33.00	20240102	5000	19.00	20240627	9900	-39.90	20230914	5000	19.00	20240627	0.17	N	003620	5000	9789 억	48778264	N	N	2231	N	N
119	20240809	110143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	90	2	1.54	1572839370	266621	42.50	5910	5970	5820	7610	4110	5860	5899.16	24.91	0	-1293	6093	5976	5743	5626	5393	6035	5685	9789	1750	5000	4330	10	1	195789177	11649	123.96	1.03	12	0.14	48.00	5791.00	9900	20230914	-39.90	5000	20240627	19.00	8880	-33.00	20240102	5000	19.00	20240627	9900	-39.90	20230914	5000	19.00	20240627	0.17	N	003620	5000	9789 억	48778264	N	N	2231	N	N
120	20240809	100145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5910	50	2	0.85	1090837720	185203	29.52	5910	5970	5820	7610	4110	5860	5889.96	24.91	0	-26712	6093	5976	5743	5626	5393	6035	5685	9789	1750	5000	4330	10	1	195789177	11571	123.12	1.02	12	0.09	48.00	5791.00	9900	20230914	-40.30	5000	20240627	18.20	8880	-33.45	20240102	5000	18.20	20240627	9900	-40.30	20230914	5000	18.20	20240627	0.17	N	003620	5000	9789 억	48778264	N	N	2231	N	N
121	20240809	090143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5930	70	2	1.19	175457240	29611	4.72	5910	5970	5900	7610	4110	5860	5925.41	24.91	0	-12673	6093	5976	5743	5626	5393	6035	5685	9789	1750	5000	4330	10	1	195789177	11610	123.54	1.02	12	0.02	48.00	5791.00	9900	20230914	-40.10	5000	20240627	18.60	8880	-33.22	20240102	5000	18.60	20240627	9900	-40.10	20230914	5000	18.60	20240627	0.17	N	003620	5000	9789 억	48778264	N	N	2231	N	N
122	20240808	160142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5860	220	2	3.90	3461060670	605972	117.05	5640	5860	5510	7330	3950	5640	5709.67	24.90	0	150878	5833	5736	5603	5506	5373	5785	5555	9789	1690	5000	4170	10	1	195789177	11473	122.08	1.01	12	0.31	48.00	5791.00	9900	20230914	-40.81	5000	20240627	17.20	8880	-34.01	20240102	5000	17.20	20240627	9900	-40.81	20230914	5000	17.20	20240627	0.16	N	003620	5000	9789 억	48742430	N	N	2231	N	N
123	20240808	150143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5750	110	2	1.95	2692661380	474252	91.61	5640	5790	5510	7330	3950	5640	5677.71	24.90	0	74898	5833	5736	5603	5506	5373	5785	5555	9789	1690	5000	4170	10	1	195789177	11258	119.79	0.99	12	0.24	48.00	5791.00	9900	20230914	-41.92	5000	20240627	15.00	8880	-35.25	20240102	5000	15.00	20240627	9900	-41.92	20230914	5000	15.00	20240627	0.16	N	003620	5000	9789 억	48742430	N	N	3392	N	N
124	20240808	140143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5740	100	2	1.77	2135046940	377540	72.92	5640	5780	5510	7330	3950	5640	5655.16	24.90	0	48815	5833	5736	5603	5506	5373	5785	5555	9789	1690	5000	4170	10	1	195789177	11238	119.58	0.99	12	0.19	48.00	5791.00	9900	20230914	-42.02	5000	20240627	14.80	8880	-35.36	20240102	5000	14.80	20240627	9900	-42.02	20230914	5000	14.80	20240627	0.16	N	003620	5000	9789 억	48742430	N	N	3392	N	N
125	20240808	130144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5720	80	2	1.42	1793714400	317594	61.35	5640	5780	5510	7330	3950	5640	5647.82	24.90	0	27060	5833	5736	5603	5506	5373	5785	5555	9789	1690	5000	4170	10	1	195789177	11199	119.17	0.99	12	0.16	48.00	5791.00	9900	20230914	-42.22	5000	20240627	14.40	8880	-35.59	20240102	5000	14.40	20240627	9900	-42.22	20230914	5000	14.40	20240627	0.16	N	003620	5000	9789 억	48742430	N	N	3392	N	N
126	20240808	120145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5720	80	2	1.42	1549969730	275134	53.14	5640	5780	5510	7330	3950	5640	5633.51	24.90	0	14120	5833	5736	5603	5506	5373	5785	5555	9789	1690	5000	4170	10	1	195789177	11199	119.17	0.99	12	0.14	48.00	5791.00	9900	20230914	-42.22	5000	20240627	14.40	8880	-35.59	20240102	5000	14.40	20240627	9900	-42.22	20230914	5000	14.40	20240627	0.16	N	003620	5000	9789 억	48742430	N	N	3392	N	N
127	20240808	110143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5700	60	2	1.06	1098694520	196285	37.91	5640	5710	5510	7330	3950	5640	5597.42	24.90	0	18861	5833	5736	5603	5506	5373	5785	5555	9789	1690	5000	4170	10	1	195789177	11160	118.75	0.98	12	0.10	48.00	5791.00	9900	20230914	-42.42	5000	20240627	14.00	8880	-35.81	20240102	5000	14.00	20240627	9900	-42.42	20230914	5000	14.00	20240627	0.16	N	003620	5000	9789 억	48742430	N	N	3392	N	N
128	20240808	100142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5560	-80	5	-1.42	611380240	110030	21.25	5640	5640	5510	7330	3950	5640	5556.40	24.90	0	-12228	5833	5736	5603	5506	5373	5785	5555	9789	1690	5000	4170	10	1	195789177	10886	115.83	0.96	12	0.06	48.00	5791.00	9900	20230914	-43.84	5000	20240627	11.20	8880	-37.39	20240102	5000	11.20	20240627	9900	-43.84	20230914	5000	11.20	20240627	0.16	N	003620	5000	9789 억	48742430	N	N	3392	N	N
129	20240808	090143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5530	-110	5	-1.95	60965460	10909	2.11	5640	5640	5520	7330	3950	5640	5588.02	24.90	0	-169	5833	5736	5603	5506	5373	5785	5555	9789	1690	5000	4170	10	1	195789177	10827	115.21	0.95	12	0.01	48.00	5791.00	9900	20230914	-44.14	5000	20240627	10.60	8880	-37.73	20240102	5000	10.60	20240627	9900	-44.14	20230914	5000	10.60	20240627	0.16	N	003620	5000	9789 억	48742430	N	N	3392	N	N
130	20240807	160140	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5640	110	2	1.99	2887281620	515586	57.05	5530	5700	5470	7180	3880	5530	5600.08	24.88	0	46361	5896	5712	5566	5382	5236	5805	5475	9789	1650	5000	4090	10	1	195789177	11043	117.50	0.97	12	0.26	48.00	5791.00	9900	20230914	-43.03	5000	20240627	12.80	8880	-36.49	20240102	5000	12.80	20240627	9900	-43.03	20230914	5000	12.80	20240627	0.16	N	003620	5000	9789 억	48710091	N	N	3392	N	N
131	20240807	150142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5630	100	2	1.81	2639293860	471609	52.18	5530	5700	5470	7180	3880	5530	5596.49	24.88	0	68158	5896	5712	5566	5382	5236	5805	5475	9789	1650	5000	4090	10	1	195789177	11023	117.29	0.97	12	0.24	48.00	5791.00	9900	20230914	-43.13	5000	20240627	12.60	8880	-36.60	20240102	5000	12.60	20240627	9900	-43.13	20230914	5000	12.60	20240627	0.16	N	003620	5000	9789 억	48710091	N	N	4158	N	N
132	20240807	140144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5650	120	2	2.17	2386905290	426773	47.22	5530	5700	5470	7180	3880	5530	5593.05	24.88	0	59191	5896	5712	5566	5382	5236	5805	5475	9789	1650	5000	4090	10	1	195789177	11062	117.71	0.98	12	0.22	48.00	5791.00	9900	20230914	-42.93	5000	20240627	13.00	8880	-36.37	20240102	5000	13.00	20240627	9900	-42.93	20230914	5000	13.00	20240627	0.16	N	003620	5000	9789 억	48710091	N	N	4158	N	N
133	20240807	130143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5640	110	2	1.99	2088276440	373791	41.36	5530	5700	5470	7180	3880	5530	5586.89	24.88	0	49366	5896	5712	5566	5382	5236	5805	5475	9789	1650	5000	4090	10	1	195789177	11043	117.50	0.97	12	0.19	48.00	5791.00	9900	20230914	-43.03	5000	20240627	12.80	8880	-36.49	20240102	5000	12.80	20240627	9900	-43.03	20230914	5000	12.80	20240627	0.16	N	003620	5000	9789 억	48710091	N	N	4158	N	N
134	20240807	120143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5640	110	2	1.99	1775832510	318616	35.25	5530	5670	5470	7180	3880	5530	5573.71	24.88	0	36612	5896	5712	5566	5382	5236	5805	5475	9789	1650	5000	4090	10	1	195789177	11043	117.50	0.97	12	0.16	48.00	5791.00	9900	20230914	-43.03	5000	20240627	12.80	8880	-36.49	20240102	5000	12.80	20240627	9900	-43.03	20230914	5000	12.80	20240627	0.16	N	003620	5000	9789 억	48710091	N	N	4158	N	N
135	20240807	110141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5610	80	2	1.45	1317219560	237093	26.23	5530	5630	5470	7180	3880	5530	5555.81	24.88	0	23297	5896	5712	5566	5382	5236	5805	5475	9789	1650	5000	4090	10	1	195789177	10984	116.88	0.97	12	0.12	48.00	5791.00	9900	20230914	-43.33	5000	20240627	12.20	8880	-36.82	20240102	5000	12.20	20240627	9900	-43.33	20230914	5000	12.20	20240627	0.16	N	003620	5000	9789 억	48710091	N	N	4158	N	N
136	20240807	100142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5570	40	2	0.72	895235120	161459	17.86	5530	5600	5470	7180	3880	5530	5544.74	24.88	0	-786	5896	5712	5566	5382	5236	5805	5475	9789	1650	5000	4090	10	1	195789177	10905	116.04	0.96	12	0.08	48.00	5791.00	9900	20230914	-43.74	5000	20240627	11.40	8880	-37.27	20240102	5000	11.40	20240627	9900	-43.74	20230914	5000	11.40	20240627	0.16	N	003620	5000	9789 억	48710091	N	N	4158	N	N
137	20240807	090142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5510	-20	5	-0.36	155090230	28028	3.10	5530	5600	5510	7180	3880	5530	5533.52	24.88	0	-13534	5896	5712	5566	5382	5236	5805	5475	9789	1650	5000	4090	10	1	195789177	10788	114.79	0.95	12	0.01	48.00	5791.00	9900	20230914	-44.34	5000	20240627	10.20	8880	-37.95	20240102	5000	10.20	20240627	9900	-44.34	20230914	5000	10.20	20240627	0.16	N	003620	5000	9789 억	48710091	N	N	4158	N	N
138	20240806	160141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5530	20	2	0.36	5027704780	898478	80.57	5510	5750	5420	7160	3860	5510	5596.11	24.90	0	-60482	6243	5876	5563	5196	4883	5720	5040	9789	1650	5000	4070	10	1	195789177	10827	115.21	0.95	12	0.46	48.00	5791.00	9900	20230914	-44.14	5000	20240627	10.60	8880	-37.73	20240102	5000	10.60	20240627	9900	-44.14	20230914	5000	10.60	20240627	0.18	N	003620	5000	9789 억	48749838	N	N	4158	N	N
139	20240806	150142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5550	40	2	0.73	4657625650	831657	74.58	5510	5750	5420	7160	3860	5510	5600.68	24.90	0	-30052	6243	5876	5563	5196	4883	5720	5040	9789	1650	5000	4070	10	1	195789177	10866	115.62	0.96	12	0.42	48.00	5791.00	9900	20230914	-43.94	5000	20240627	11.00	8880	-37.50	20240102	5000	11.00	20240627	9900	-43.94	20230914	5000	11.00	20240627	0.18	N	003620	5000	9789 억	48749838	N	N	5551	N	N
140	20240806	140141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5530	20	2	0.36	4300314740	767116	68.79	5510	5750	5420	7160	3860	5510	5606.12	24.90	0	5352	6243	5876	5563	5196	4883	5720	5040	9789	1650	5000	4070	10	1	195789177	10827	115.21	0.95	12	0.39	48.00	5791.00	9900	20230914	-44.14	5000	20240627	10.60	8880	-37.73	20240102	5000	10.60	20240627	9900	-44.14	20230914	5000	10.60	20240627	0.18	N	003620	5000	9789 억	48749838	N	N	5551	N	N
141	20240806	130141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5620	110	2	2.00	3745502830	667188	59.83	5510	5750	5420	7160	3860	5510	5614.24	24.90	0	44222	6243	5876	5563	5196	4883	5720	5040	9789	1650	5000	4070	10	1	195789177	11003	117.08	0.97	12	0.34	48.00	5791.00	9900	20230914	-43.23	5000	20240627	12.40	8880	-36.71	20240102	5000	12.40	20240627	9900	-43.23	20230914	5000	12.40	20240627	0.18	N	003620	5000	9789 억	48749838	N	N	5551	N	N
142	20240806	120141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5580	70	2	1.27	3478485110	619499	55.56	5510	5750	5420	7160	3860	5510	5615.40	24.90	0	56276	6243	5876	5563	5196	4883	5720	5040	9789	1650	5000	4070	10	1	195789177	10925	116.25	0.96	12	0.32	48.00	5791.00	9900	20230914	-43.64	5000	20240627	11.60	8880	-37.16	20240102	5000	11.60	20240627	9900	-43.64	20230914	5000	11.60	20240627	0.18	N	003620	5000	9789 억	48749838	N	N	5551	N	N
143	20240806	110141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5580	70	2	1.27	3141731100	558986	50.13	5510	5750	5420	7160	3860	5510	5620.89	24.90	0	61318	6243	5876	5563	5196	4883	5720	5040	9789	1650	5000	4070	10	1	195789177	10925	116.25	0.96	12	0.29	48.00	5791.00	9900	20230914	-43.64	5000	20240627	11.60	8880	-37.16	20240102	5000	11.60	20240627	9900	-43.64	20230914	5000	11.60	20240627	0.18	N	003620	5000	9789 억	48749838	N	N	5551	N	N
144	20240806	100142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5700	190	2	3.45	2055819260	364381	32.68	5510	5740	5510	7160	3860	5510	5642.82	24.90	0	49606	6243	5876	5563	5196	4883	5720	5040	9789	1650	5000	4070	10	1	195789177	11160	118.75	0.98	12	0.19	48.00	5791.00	9900	20230914	-42.42	5000	20240627	14.00	8880	-35.81	20240102	5000	14.00	20240627	9900	-42.42	20230914	5000	14.00	20240627	0.18	N	003620	5000	9789 억	48749838	N	N	5551	N	N
145	20240806	090141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5660	150	2	2.72	270509970	48789	4.38	5510	5690	5510	7160	3860	5510	5546.26	24.90	0	16666	6243	5876	5563	5196	4883	5720	5040	9789	1650	5000	4070	10	1	195789177	11082	117.92	0.98	12	0.02	48.00	5791.00	9900	20230914	-42.83	5000	20240627	13.20	8880	-36.26	20240102	5000	13.20	20240627	9900	-42.83	20230914	5000	13.20	20240627	0.18	N	003620	5000	9789 억	48749838	N	N	5551	N	N
146	20240805	160140	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5510	-470	5	-7.86	6130498430	1100573	195.58	5930	5930	5250	7770	4190	5980	5570.49	24.86	0	101599	6140	6060	5960	5880	5780	6010	5830	9789	1790	5000	4420	10	1	195789177	10788	114.79	0.95	12	0.56	48.00	5791.00	9900	20230914	-44.34	5000	20240627	10.20	8880	-37.95	20240102	5000	10.20	20240627	9900	-44.34	20230914	5000	10.20	20240627	0.16	N	003620	5000	9789 억	48675300	N	N	5551	N	N
147	20240805	150141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5450	-530	5	-8.86	5346268460	954423	169.61	5930	5930	5250	7770	4190	5980	5601.56	24.86	0	87289	6140	6060	5960	5880	5780	6010	5830	9789	1790	5000	4420	10	1	195789177	10671	113.54	0.94	12	0.49	48.00	5791.00	9900	20230914	-44.95	5000	20240627	9.00	8880	-38.63	20240102	5000	9.00	20240627	9900	-44.95	20230914	5000	9.00	20240627	0.16	N	003620	5000	9789 억	48675300	N	N	64	N	N
148	20240805	140141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5500	-480	5	-8.03	4260640180	752904	133.79	5930	5930	5460	7770	4190	5980	5658.93	24.86	0	55431	6140	6060	5960	5880	5780	6010	5830	9789	1790	5000	4420	10	1	195789177	10768	114.58	0.95	12	0.38	48.00	5791.00	9900	20230914	-44.44	5000	20240627	10.00	8880	-38.06	20240102	5000	10.00	20240627	9900	-44.44	20230914	5000	10.00	20240627	0.16	N	003620	5000	9789 억	48675300	N	N	64	N	N
149	20240805	130140	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5550	-430	5	-7.19	3505832420	616356	109.53	5930	5930	5520	7770	4190	5980	5687.99	24.86	0	46994	6140	6060	5960	5880	5780	6010	5830	9789	1790	5000	4420	10	1	195789177	10866	115.62	0.96	12	0.31	48.00	5791.00	9900	20230914	-43.94	5000	20240627	11.00	8880	-37.50	20240102	5000	11.00	20240627	9900	-43.94	20230914	5000	11.00	20240627	0.16	N	003620	5000	9789 억	48675300	N	N	64	N	N
150	20240805	120141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5650	-330	5	-5.52	2797288510	489432	86.97	5930	5930	5600	7770	4190	5980	5715.37	24.86	0	34710	6140	6060	5960	5880	5780	6010	5830	9789	1790	5000	4420	10	1	195789177	11062	117.71	0.98	12	0.25	48.00	5791.00	9900	20230914	-42.93	5000	20240627	13.00	8880	-36.37	20240102	5000	13.00	20240627	9900	-42.93	20230914	5000	13.00	20240627	0.16	N	003620	5000	9789 억	48675300	N	N	64	N	N
151	20240805	110143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5670	-310	5	-5.18	2270938830	395971	70.37	5930	5930	5600	7770	4190	5980	5735.10	24.86	0	39594	6140	6060	5960	5880	5780	6010	5830	9789	1790	5000	4420	10	1	195789177	11101	118.12	0.98	12	0.20	48.00	5791.00	9900	20230914	-42.73	5000	20240627	13.40	8880	-36.15	20240102	5000	13.40	20240627	9900	-42.73	20230914	5000	13.40	20240627	0.16	N	003620	5000	9789 억	48675300	N	N	64	N	N
152	20240805	100141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5740	-240	5	-4.01	1450528510	251187	44.64	5930	5930	5670	7770	4190	5980	5774.68	24.86	0	15211	6140	6060	5960	5880	5780	6010	5830	9789	1790	5000	4420	10	1	195789177	11238	119.58	0.99	12	0.13	48.00	5791.00	9900	20230914	-42.02	5000	20240627	14.80	8880	-35.36	20240102	5000	14.80	20240627	9900	-42.02	20230914	5000	14.80	20240627	0.16	N	003620	5000	9789 억	48675300	N	N	64	N	N
153	20240805	090140	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5840	-140	5	-2.34	124370980	21167	3.76	5930	5930	5830	7770	4190	5980	5875.62	24.86	0	-4332	6140	6060	5960	5880	5780	6010	5830	9789	1790	5000	4420	10	1	195789177	11434	121.67	1.01	12	0.01	48.00	5791.00	9900	20230914	-41.01	5000	20240627	16.80	8880	-34.23	20240102	5000	16.80	20240627	9900	-41.01	20230914	5000	16.80	20240627	0.16	N	003620	5000	9789 억	48675300	N	N	64	N	N
154	20240802	160139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5980	-110	5	-1.81	3312665410	555969	118.81	5990	6040	5860	7910	4270	6090	5958.22	24.88	10400	18680	6323	6206	6103	5986	5883	6265	6045	9787	1820	5000	4500	10	1	195749495	11706	124.58	1.03	12	0.28	48.00	5791.00	9900	20230914	-39.60	5000	20240627	19.60	8880	-32.66	20240102	5000	19.60	20240627	9900	-39.60	20230914	5000	19.60	20240627	0.17	N	003620	5000	9787 억	48710120	N	N	64	N	N
155	20240802	150138	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5980	-110	5	-1.81	3136108100	526408	112.49	5990	6040	5860	7910	4270	6090	5957.43	24.88	10400	18637	6323	6206	6103	5986	5883	6265	6045	9787	1820	5000	4500	10	1	195749495	11706	124.58	1.03	12	0.27	48.00	5791.00	9900	20230914	-39.60	5000	20240627	19.60	8880	-32.66	20240102	5000	19.60	20240627	9900	-39.60	20230914	5000	19.60	20240627	0.17	N	003620	5000	9787 억	48710120	N	N	2013	N	N
156	20240802	140139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5970	-120	5	-1.97	2808872530	471609	100.78	5990	6040	5860	7910	4270	6090	5955.79	24.88	10400	19751	6323	6206	6103	5986	5883	6265	6045	9787	1820	5000	4500	10	1	195749495	11686	124.38	1.03	12	0.24	48.00	5791.00	9900	20230914	-39.70	5000	20240627	19.40	8880	-32.77	20240102	5000	19.40	20240627	9900	-39.70	20230914	5000	19.40	20240627	0.17	N	003620	5000	9787 억	48710120	N	N	2013	N	N
157	20240802	130139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	-140	5	-2.30	2322045910	390046	83.35	5990	6040	5860	7910	4270	6090	5953.08	24.88	10400	3225	6323	6206	6103	5986	5883	6265	6045	9787	1820	5000	4500	10	1	195749495	11647	123.96	1.03	12	0.20	48.00	5791.00	9900	20230914	-39.90	5000	20240627	19.00	8880	-33.00	20240102	5000	19.00	20240627	9900	-39.90	20230914	5000	19.00	20240627	0.17	N	003620	5000	9787 억	48710120	N	N	2013	N	N
158	20240802	120140	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5940	-150	5	-2.46	2060663690	345943	73.93	5990	6040	5860	7910	4270	6090	5956.46	24.88	10400	7067	6323	6206	6103	5986	5883	6265	6045	9787	1820	5000	4500	10	1	195749495	11628	123.75	1.03	12	0.18	48.00	5791.00	9900	20230914	-40.00	5000	20240627	18.80	8880	-33.11	20240102	5000	18.80	20240627	9900	-40.00	20230914	5000	18.80	20240627	0.17	N	003620	5000	9787 억	48710120	N	N	2013	N	N
159	20240802	110140	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5980	-110	5	-1.81	1676161450	281133	60.08	5990	6040	5860	7910	4270	6090	5961.93	24.88	10400	2559	6323	6206	6103	5986	5883	6265	6045	9787	1820	5000	4500	10	1	195749495	11706	124.58	1.03	12	0.14	48.00	5791.00	9900	20230914	-39.60	5000	20240627	19.60	8880	-32.66	20240102	5000	19.60	20240627	9900	-39.60	20230914	5000	19.60	20240627	0.17	N	003620	5000	9787 억	48710120	N	N	2013	N	N
160	20240802	100139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	-90	5	-1.48	1258415600	211465	45.19	5990	6020	5860	7910	4270	6090	5950.60	24.88	10400	-2373	6323	6206	6103	5986	5883	6265	6045	9787	1820	5000	4500	10	1	195749495	11745	125.00	1.04	12	0.11	48.00	5791.00	9900	20230914	-39.39	5000	20240627	20.00	8880	-32.43	20240102	5000	20.00	20240627	9900	-39.39	20230914	5000	20.00	20240627	0.17	N	003620	5000	9787 억	48710120	N	N	2013	N	N
161	20240802	090141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6010	-80	5	-1.31	198144140	33083	7.07	5990	6010	5960	7910	4270	6090	5987.71	24.88	10400	-3418	6323	6206	6103	5986	5883	6265	6045	9787	1820	5000	4500	10	1	195749495	11765	125.21	1.04	12	0.02	48.00	5791.00	9900	20230914	-39.29	5000	20240627	20.20	8880	-32.32	20240102	5000	20.20	20240627	9900	-39.29	20230914	5000	20.20	20240627	0.17	N	003620	5000	9787 억	48710120	N	N	2013	N	N
162	20240801	160138	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6090	90	2	1.50	2797453040	458332	86.64	6000	6220	6000	7800	4200	6000	6103.59	24.85	0	64093	6186	6092	6026	5932	5866	6080	5920	9787	1800	5000	4440	10	1	195749495	11921	126.88	1.05	12	0.23	48.00	5791.00	9900	20230914	-38.48	5000	20240627	21.80	8880	-31.42	20240102	5000	21.80	20240627	9900	-38.48	20230914	5000	21.80	20240627	0.16	N	003620	5000	9787 억	48648772	N	N	2013	N	N
163	20240801	150140	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6100	100	2	1.67	2520913020	412895	78.05	6000	6220	6000	7800	4200	6000	6105.46	24.85	0	59379	6186	6092	6026	5932	5866	6080	5920	9787	1800	5000	4440	10	1	195749495	11941	127.08	1.05	12	0.21	48.00	5791.00	9900	20230914	-38.38	5000	20240627	22.00	8880	-31.31	20240102	5000	22.00	20240627	9900	-38.38	20230914	5000	22.00	20240627	0.16	N	003620	5000	9787 억	48648772	N	N	3351	N	N
164	20240801	140140	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6100	100	2	1.67	2090286610	342290	64.70	6000	6220	6000	7800	4200	6000	6106.77	24.85	0	48187	6186	6092	6026	5932	5866	6080	5920	9787	1800	5000	4440	10	1	195749495	11941	127.08	1.05	12	0.17	48.00	5791.00	9900	20230914	-38.38	5000	20240627	22.00	8880	-31.31	20240102	5000	22.00	20240627	9900	-38.38	20230914	5000	22.00	20240627	0.16	N	003620	5000	9787 억	48648772	N	N	3351	N	N
165	20240801	130139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6100	100	2	1.67	1853882480	303510	57.37	6000	6220	6000	7800	4200	6000	6108.14	24.85	0	41715	6186	6092	6026	5932	5866	6080	5920	9787	1800	5000	4440	10	1	195749495	11941	127.08	1.05	12	0.16	48.00	5791.00	9900	20230914	-38.38	5000	20240627	22.00	8880	-31.31	20240102	5000	22.00	20240627	9900	-38.38	20230914	5000	22.00	20240627	0.16	N	003620	5000	9787 억	48648772	N	N	3351	N	N
166	20240801	120139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6090	90	2	1.50	1642423000	268812	50.81	6000	6220	6000	7800	4200	6000	6109.93	24.85	0	39169	6186	6092	6026	5932	5866	6080	5920	9787	1800	5000	4440	10	1	195749495	11921	126.88	1.05	12	0.14	48.00	5791.00	9900	20230914	-38.48	5000	20240627	21.80	8880	-31.42	20240102	5000	21.80	20240627	9900	-38.48	20230914	5000	21.80	20240627	0.16	N	003620	5000	9787 억	48648772	N	N	3351	N	N
167	20240801	110139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6100	100	2	1.67	1448433640	236965	44.79	6000	6220	6000	7800	4200	6000	6112.44	24.85	0	34110	6186	6092	6026	5932	5866	6080	5920	9787	1800	5000	4440	10	1	195749495	11941	127.08	1.05	12	0.12	48.00	5791.00	9900	20230914	-38.38	5000	20240627	22.00	8880	-31.31	20240102	5000	22.00	20240627	9900	-38.38	20230914	5000	22.00	20240627	0.16	N	003620	5000	9787 억	48648772	N	N	3351	N	N
168	20240801	100139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6110	110	2	1.83	1210242460	197868	37.40	6000	6220	6000	7800	4200	6000	6116.41	24.85	0	33170	6186	6092	6026	5932	5866	6080	5920	9787	1800	5000	4440	10	1	195749495	11960	127.29	1.06	12	0.10	48.00	5791.00	9900	20230914	-38.28	5000	20240627	22.20	8880	-31.19	20240102	5000	22.20	20240627	9900	-38.28	20230914	5000	22.20	20240627	0.16	N	003620	5000	9787 억	48648772	N	N	3351	N	N
169	20240801	090138	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6050	50	2	0.83	74159340	12324	2.33	6000	6050	6000	7800	4200	6000	6017.47	24.85	0	-2949	6186	6092	6026	5932	5866	6080	5920	9787	1800	5000	4440	10	1	195749495	11843	126.04	1.04	12	0.01	48.00	5791.00	9900	20230914	-38.89	5000	20240627	21.00	8880	-31.87	20240102	5000	21.00	20240627	9900	-38.89	20230914	5000	21.00	20240627	0.16	N	003620	5000	9787 억	48648772	N	N	3351	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History