KissMeData/204320/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160948	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36800	1000	2	2.79	16903035500	453330	255.84	36650	38150	36300	46500	25100	35800	37286.50	27.30	11516	37266	36532	36116	35382	34966	36325	35175	470	10700	1000	26490	50	1	46957120	17280	12.75	0.77	12	0.97	2887.00	47505.00	50000	20240605	-26.40	30850	20240909	19.29	50000	-26.40	20240605	30850	19.29	20240909	50000	-26.40	20240605	30850	19.29	20240909	0.79	N	204320	1000	469 억	12817423	N	N	519	N	N
3	20240930	151001	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36700	900	2	2.51	15152596350	405721	228.97	36650	38150	36300	46500	25100	35800	37347.33	27.30	5736	37266	36532	36116	35382	34966	36325	35175	470	10700	1000	26490	50	1	46957120	17233	12.71	0.77	12	0.86	2887.00	47505.00	50000	20240605	-26.60	30850	20240909	18.96	50000	-26.60	20240605	30850	18.96	20240909	50000	-26.60	20240605	30850	18.96	20240909	0.79	N	204320	1000	469 억	12817423	N	N	2225	N	N
4	20240930	141000	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37150	1350	2	3.77	12838264600	343141	193.66	36650	38150	36300	46500	25100	35800	37413.96	27.30	5046	37266	36532	36116	35382	34966	36325	35175	470	10700	1000	26490	50	1	46957120	17445	12.87	0.78	12	0.73	2887.00	47505.00	50000	20240605	-25.70	30850	20240909	20.42	50000	-25.70	20240605	30850	20.42	20240909	50000	-25.70	20240605	30850	20.42	20240909	0.79	N	204320	1000	469 억	12817423	N	N	2225	N	N
5	20240930	130955	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37600	1800	2	5.03	11131231850	297565	167.93	36650	38150	36300	46500	25100	35800	37407.73	27.30	4224	37266	36532	36116	35382	34966	36325	35175	470	10700	1000	26490	50	1	46957120	17656	13.02	0.79	12	0.63	2887.00	47505.00	50000	20240605	-24.80	30850	20240909	21.88	50000	-24.80	20240605	30850	21.88	20240909	50000	-24.80	20240605	30850	21.88	20240909	0.79	N	204320	1000	469 억	12817423	N	N	2225	N	N
6	20240930	120952	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37500	1700	2	4.75	10018042650	267956	151.22	36650	38150	36300	46500	25100	35800	37386.89	27.30	6063	37266	36532	36116	35382	34966	36325	35175	470	10700	1000	26490	50	1	46957120	17609	12.99	0.79	12	0.57	2887.00	47505.00	50000	20240605	-25.00	30850	20240909	21.56	50000	-25.00	20240605	30850	21.56	20240909	50000	-25.00	20240605	30850	21.56	20240909	0.79	N	204320	1000	469 억	12817423	N	N	2225	N	N
7	20240930	110950	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37300	1500	2	4.19	8882277050	237588	134.09	36650	38150	36300	46500	25100	35800	37385.21	27.30	11241	37266	36532	36116	35382	34966	36325	35175	470	10700	1000	26490	50	1	46957120	17515	12.92	0.79	12	0.51	2887.00	47505.00	50000	20240605	-25.40	30850	20240909	20.91	50000	-25.40	20240605	30850	20.91	20240909	50000	-25.40	20240605	30850	20.91	20240909	0.79	N	204320	1000	469 억	12817423	N	N	2225	N	N
8	20240930	100948	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	37300	1500	2	4.19	6875669400	183922	103.80	36650	38150	36300	46500	25100	35800	37383.62	27.30	18617	37266	36532	36116	35382	34966	36325	35175	470	10700	1000	26490	50	1	46957120	17515	12.92	0.79	12	0.39	2887.00	47505.00	50000	20240605	-25.40	30850	20240909	20.91	50000	-25.40	20240605	30850	20.91	20240909	50000	-25.40	20240605	30850	20.91	20240909	0.79	N	204320	1000	469 억	12817423	N	N	2225	N	N
9	20240930	090909	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36800	1000	2	2.79	1302314700	35353	19.95	36650	37200	36300	46500	25100	35800	36837.46	27.30	1972	37266	36532	36116	35382	34966	36325	35175	470	10700	1000	26490	50	1	46957120	17280	12.75	0.77	12	0.08	2887.00	47505.00	50000	20240605	-26.40	30850	20240909	19.29	50000	-26.40	20240605	30850	19.29	20240909	50000	-26.40	20240605	30850	19.29	20240909	0.79	N	204320	1000	469 억	12817423	N	N	2225	N	N
10	20240927	160957	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35800	-500	5	-1.38	6385282750	176165	58.24	36300	36850	35700	47150	25450	36300	36247.01	27.35	-30176	37133	36716	35883	35466	34633	36925	35675	470	10850	1000	26860	50	1	46957120	16811	12.40	0.75	12	0.38	2887.00	47505.00	50000	20240605	-28.40	30850	20240909	16.05	50000	-28.40	20240605	30850	16.05	20240909	50000	-28.40	20240605	30850	16.05	20240909	0.86	N	204320	1000	469 억	12843112	N	N	2225	N	N
11	20240927	150958	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36000	-300	5	-0.83	6008609450	165664	54.77	36300	36850	35700	47150	25450	36300	36269.84	27.35	-28429	37133	36716	35883	35466	34633	36925	35675	470	10850	1000	26860	50	1	46957120	16905	12.47	0.76	12	0.35	2887.00	47505.00	50000	20240605	-28.00	30850	20240909	16.69	50000	-28.00	20240605	30850	16.69	20240909	50000	-28.00	20240605	30850	16.69	20240909	0.86	N	204320	1000	469 억	12843112	N	N	661	N	N
12	20240927	141007	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36100	-200	5	-0.55	5155174650	141982	46.94	36300	36850	35700	47150	25450	36300	36308.66	27.35	-26352	37133	36716	35883	35466	34633	36925	35675	470	10850	1000	26860	50	1	46957120	16952	12.50	0.76	12	0.30	2887.00	47505.00	50000	20240605	-27.80	30850	20240909	17.02	50000	-27.80	20240605	30850	17.02	20240909	50000	-27.80	20240605	30850	17.02	20240909	0.86	N	204320	1000	469 억	12843112	N	N	661	N	N
13	20240927	130959	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36400	100	2	0.28	4239271300	116613	38.55	36300	36850	35700	47150	25450	36300	36353.38	27.35	-19817	37133	36716	35883	35466	34633	36925	35675	470	10850	1000	26860	50	1	46957120	17092	12.61	0.77	12	0.25	2887.00	47505.00	50000	20240605	-27.20	30850	20240909	17.99	50000	-27.20	20240605	30850	17.99	20240909	50000	-27.20	20240605	30850	17.99	20240909	0.86	N	204320	1000	469 억	12843112	N	N	661	N	N
14	20240927	120953	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36300	0	3	0.00	3812460400	104868	34.67	36300	36850	35700	47150	25450	36300	36354.91	27.35	-15546	37133	36716	35883	35466	34633	36925	35675	470	10850	1000	26860	50	1	46957120	17045	12.57	0.76	12	0.22	2887.00	47505.00	50000	20240605	-27.40	30850	20240909	17.67	50000	-27.40	20240605	30850	17.67	20240909	50000	-27.40	20240605	30850	17.67	20240909	0.86	N	204320	1000	469 억	12843112	N	N	661	N	N
15	20240927	110957	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36350	50	2	0.14	3111406850	85533	28.28	36300	36850	35700	47150	25450	36300	36376.78	27.35	-9578	37133	36716	35883	35466	34633	36925	35675	470	10850	1000	26860	50	1	46957120	17069	12.59	0.77	12	0.18	2887.00	47505.00	50000	20240605	-27.30	30850	20240909	17.83	50000	-27.30	20240605	30850	17.83	20240909	50000	-27.30	20240605	30850	17.83	20240909	0.86	N	204320	1000	469 억	12843112	N	N	661	N	N
16	20240927	100954	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36350	50	2	0.14	1904570150	52451	17.34	36300	36850	35700	47150	25450	36300	36311.44	27.35	-2500	37133	36716	35883	35466	34633	36925	35675	470	10850	1000	26860	50	1	46957120	17069	12.59	0.77	12	0.11	2887.00	47505.00	50000	20240605	-27.30	30850	20240909	17.83	50000	-27.30	20240605	30850	17.83	20240909	50000	-27.30	20240605	30850	17.83	20240909	0.86	N	204320	1000	469 억	12843112	N	N	661	N	N
17	20240927	090957	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36550	250	2	0.69	712443200	19497	6.45	36300	36850	36300	47150	25450	36300	36542.49	27.35	2310	37133	36716	35883	35466	34633	36925	35675	470	10850	1000	26860	50	1	46957120	17163	12.66	0.77	12	0.04	2887.00	47505.00	50000	20240605	-26.90	30850	20240909	18.48	50000	-26.90	20240605	30850	18.48	20240909	50000	-26.90	20240605	30850	18.48	20240909	0.86	N	204320	1000	469 억	12843112	N	N	661	N	N
18	20240926	160939	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36300	800	2	2.25	10806120650	302250	43.48	35450	36300	35050	46150	24850	35500	35751.25	27.41	-4211	38100	36800	35700	34400	33300	37450	35050	470	10650	1000	26270	50	1	46957120	17045	12.57	0.76	12	0.64	2887.00	47505.00	50000	20240605	-27.40	30850	20240909	17.67	50000	-27.40	20240605	30850	17.67	20240909	50000	-27.40	20240605	30850	17.67	20240909	0.89	N	204320	1000	469 억	12872473	N	N	661	N	N
19	20240926	150942	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36150	650	2	1.83	9982252350	279527	40.21	35450	36200	35050	46150	24850	35500	35711.23	27.41	-2840	38100	36800	35700	34400	33300	37450	35050	470	10650	1000	26270	50	1	46957120	16975	12.52	0.76	12	0.60	2887.00	47505.00	50000	20240605	-27.70	30850	20240909	17.18	50000	-27.70	20240605	30850	17.18	20240909	50000	-27.70	20240605	30850	17.18	20240909	0.89	N	204320	1000	469 억	12872473	N	N	1905	N	N
20	20240926	140949	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35700	200	2	0.56	7509180500	210892	30.34	35450	36000	35050	46150	24850	35500	35606.76	27.41	1055	38100	36800	35700	34400	33300	37450	35050	470	10650	1000	26270	50	1	46957120	16764	12.37	0.75	12	0.45	2887.00	47505.00	50000	20240605	-28.60	30850	20240909	15.72	50000	-28.60	20240605	30850	15.72	20240909	50000	-28.60	20240605	30850	15.72	20240909	0.89	N	204320	1000	469 억	12872473	N	N	1905	N	N
21	20240926	130948	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35800	300	2	0.85	6108561350	171760	24.71	35450	35950	35050	46150	24850	35500	35564.52	27.41	-3000	38100	36800	35700	34400	33300	37450	35050	470	10650	1000	26270	50	1	46957120	16811	12.40	0.75	12	0.37	2887.00	47505.00	50000	20240605	-28.40	30850	20240909	16.05	50000	-28.40	20240605	30850	16.05	20240909	50000	-28.40	20240605	30850	16.05	20240909	0.89	N	204320	1000	469 억	12872473	N	N	1905	N	N
22	20240926	120950	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35550	50	2	0.14	4618171750	129986	18.70	35450	35950	35050	46150	24850	35500	35528.23	27.41	-6141	38100	36800	35700	34400	33300	37450	35050	470	10650	1000	26270	50	1	46957120	16693	12.31	0.75	12	0.28	2887.00	47505.00	50000	20240605	-28.90	30850	20240909	15.24	50000	-28.90	20240605	30850	15.24	20240909	50000	-28.90	20240605	30850	15.24	20240909	0.89	N	204320	1000	469 억	12872473	N	N	1905	N	N
23	20240926	110950	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35600	100	2	0.28	3539804350	99681	14.34	35450	35950	35050	46150	24850	35500	35511.33	27.41	-6850	38100	36800	35700	34400	33300	37450	35050	470	10650	1000	26270	50	1	46957120	16717	12.33	0.75	12	0.21	2887.00	47505.00	50000	20240605	-28.80	30850	20240909	15.40	50000	-28.80	20240605	30850	15.40	20240909	50000	-28.80	20240605	30850	15.40	20240909	0.89	N	204320	1000	469 억	12872473	N	N	1905	N	N
24	20240926	100951	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35700	200	2	0.56	2222212500	62656	9.01	35450	35950	35050	46150	24850	35500	35466.87	27.41	-1656	38100	36800	35700	34400	33300	37450	35050	470	10650	1000	26270	50	1	46957120	16764	12.37	0.75	12	0.13	2887.00	47505.00	50000	20240605	-28.60	30850	20240909	15.72	50000	-28.60	20240605	30850	15.72	20240909	50000	-28.60	20240605	30850	15.72	20240909	0.89	N	204320	1000	469 억	12872473	N	N	1905	N	N
25	20240926	090948	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35550	50	2	0.14	546279600	15466	2.22	35450	35700	35050	46150	24850	35500	35321.27	27.41	1622	38100	36800	35700	34400	33300	37450	35050	470	10650	1000	26270	50	1	46957120	16693	12.31	0.75	12	0.03	2887.00	47505.00	50000	20240605	-28.90	30850	20240909	15.24	50000	-28.90	20240605	30850	15.24	20240909	50000	-28.90	20240605	30850	15.24	20240909	0.89	N	204320	1000	469 억	12872473	N	N	1905	N	N
26	20240925	160938	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35500	1000	2	2.90	25132506650	694073	233.52	34800	37000	34600	44850	24150	34500	36211.06	27.47	-19836	35666	35082	33916	33332	32166	35375	33625	470	10350	1000	25530	50	1	46957120	16670	12.30	0.75	12	1.48	2887.00	47505.00	50000	20240605	-29.00	30850	20240909	15.07	50000	-29.00	20240605	30850	15.07	20240909	50000	-29.00	20240605	30850	15.07	20240909	0.91	N	204320	1000	469 억	12899046	N	N	1905	N	N
27	20240925	150945	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35700	1200	2	3.48	24428037700	674261	226.86	34800	37000	34600	44850	24150	34500	36229.35	27.47	-19022	35666	35082	33916	33332	32166	35375	33625	470	10350	1000	25530	50	1	46957120	16764	12.37	0.75	12	1.44	2887.00	47505.00	50000	20240605	-28.60	30850	20240909	15.72	50000	-28.60	20240605	30850	15.72	20240909	50000	-28.60	20240605	30850	15.72	20240909	0.91	N	204320	1000	469 억	12899046	N	N	11	N	N
28	20240925	140946	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35900	1400	2	4.06	21995731150	606268	203.98	34800	37000	34600	44850	24150	34500	36280.54	27.47	-8015	35666	35082	33916	33332	32166	35375	33625	470	10350	1000	25530	50	1	46957120	16858	12.44	0.76	12	1.29	2887.00	47505.00	50000	20240605	-28.20	30850	20240909	16.37	50000	-28.20	20240605	30850	16.37	20240909	50000	-28.20	20240605	30850	16.37	20240909	0.91	N	204320	1000	469 억	12899046	N	N	11	N	N
29	20240925	130946	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36600	2100	2	6.09	18902819500	521249	175.37	34800	37000	34600	44850	24150	34500	36264.47	27.47	832	35666	35082	33916	33332	32166	35375	33625	470	10350	1000	25530	50	1	46957120	17186	12.68	0.77	12	1.11	2887.00	47505.00	50000	20240605	-26.80	30850	20240909	18.64	50000	-26.80	20240605	30850	18.64	20240909	50000	-26.80	20240605	30850	18.64	20240909	0.91	N	204320	1000	469 억	12899046	N	N	11	N	N
30	20240925	120946	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36650	2150	2	6.23	17182053350	474199	159.54	34800	37000	34600	44850	24150	34500	36233.85	27.47	4516	35666	35082	33916	33332	32166	35375	33625	470	10350	1000	25530	50	1	46957120	17210	12.69	0.77	12	1.01	2887.00	47505.00	50000	20240605	-26.70	30850	20240909	18.80	50000	-26.70	20240605	30850	18.80	20240909	50000	-26.70	20240605	30850	18.80	20240909	0.91	N	204320	1000	469 억	12899046	N	N	11	N	N
31	20240925	110942	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36850	2350	2	6.81	15434135600	426572	143.52	34800	37000	34600	44850	24150	34500	36181.78	27.47	13313	35666	35082	33916	33332	32166	35375	33625	470	10350	1000	25530	50	1	46957120	17304	12.76	0.78	12	0.91	2887.00	47505.00	50000	20240605	-26.30	30850	20240909	19.45	50000	-26.30	20240605	30850	19.45	20240909	50000	-26.30	20240605	30850	19.45	20240909	0.91	N	204320	1000	469 억	12899046	N	N	11	N	N
32	20240925	100939	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	36800	2300	2	6.67	12197389650	338433	113.87	34800	37000	34600	44850	24150	34500	36040.78	27.47	13551	35666	35082	33916	33332	32166	35375	33625	470	10350	1000	25530	50	1	46957120	17280	12.75	0.77	12	0.72	2887.00	47505.00	50000	20240605	-26.40	30850	20240909	19.29	50000	-26.40	20240605	30850	19.29	20240909	50000	-26.40	20240605	30850	19.29	20240909	0.91	N	204320	1000	469 억	12899046	N	N	11	N	N
33	20240925	090950	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	35650	1150	2	3.33	3863142900	108362	36.46	34800	36100	34600	44850	24150	34500	35650.35	27.47	18570	35666	35082	33916	33332	32166	35375	33625	470	10350	1000	25530	50	1	46957120	16740	12.35	0.75	12	0.23	2887.00	47505.00	50000	20240605	-28.70	30850	20240909	15.56	50000	-28.70	20240605	30850	15.56	20240909	50000	-28.70	20240605	30850	15.56	20240909	0.91	N	204320	1000	469 억	12899046	N	N	11	N	N
34	20240924	160936	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	34500	1850	2	5.67	9978178400	296054	227.15	32850	34500	32750	42400	22900	32650	33702.92	27.36	45422	33283	32966	32633	32316	31983	33125	32475	470	9750	1000	24160	50	1	46957120	16200	11.95	0.73	12	0.63	2887.00	47505.00	50000	20240605	-31.00	30850	20240909	11.83	50000	-31.00	20240605	30850	11.83	20240909	50000	-31.00	20240605	30850	11.83	20240909	0.83	N	204320	1000	469 억	12845902	N	N	11	N	N
35	20240924	150938	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	34350	1700	2	5.21	8722332700	259612	199.19	32850	34400	32750	42400	22900	32650	33597.57	27.36	44499	33283	32966	32633	32316	31983	33125	32475	470	9750	1000	24160	50	1	46957120	16130	11.90	0.72	12	0.55	2887.00	47505.00	50000	20240605	-31.30	30850	20240909	11.35	50000	-31.30	20240605	30850	11.35	20240909	50000	-31.30	20240605	30850	11.35	20240909	0.83	N	204320	1000	469 억	12845902	N	N	0	N	N
36	20240924	140929	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33850	1200	2	3.68	5785231350	173496	133.11	32850	33900	32750	42400	22900	32650	33345.04	27.36	24952	33283	32966	32633	32316	31983	33125	32475	470	9750	1000	24160	50	1	46957120	15895	11.72	0.71	12	0.37	2887.00	47505.00	50000	20240605	-32.30	30850	20240909	9.72	50000	-32.30	20240605	30850	9.72	20240909	50000	-32.30	20240605	30850	9.72	20240909	0.83	N	204320	1000	469 억	12845902	N	N	0	N	N
37	20240924	130939	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33000	350	2	1.07	3859485600	116059	89.05	32850	33650	32750	42400	22900	32650	33254.51	27.36	12782	33283	32966	32633	32316	31983	33125	32475	470	9750	1000	24160	50	1	46957120	15496	11.43	0.69	12	0.25	2887.00	47505.00	50000	20240605	-34.00	30850	20240909	6.97	50000	-34.00	20240605	30850	6.97	20240909	50000	-34.00	20240605	30850	6.97	20240909	0.83	N	204320	1000	469 억	12845902	N	N	0	N	N
38	20240924	120931	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33050	400	2	1.23	3417775500	102684	78.78	32850	33650	32750	42400	22900	32650	33284.40	27.36	14043	33283	32966	32633	32316	31983	33125	32475	470	9750	1000	24160	50	1	46957120	15519	11.45	0.70	12	0.22	2887.00	47505.00	50000	20240605	-33.90	30850	20240909	7.13	50000	-33.90	20240605	30850	7.13	20240909	50000	-33.90	20240605	30850	7.13	20240909	0.83	N	204320	1000	469 억	12845902	N	N	0	N	N
39	20240924	110939	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33200	550	2	1.68	3018726150	90636	69.54	32850	33650	32750	42400	22900	32650	33306.04	27.36	16541	33283	32966	32633	32316	31983	33125	32475	470	9750	1000	24160	50	1	46957120	15590	11.50	0.70	12	0.19	2887.00	47505.00	50000	20240605	-33.60	30850	20240909	7.62	50000	-33.60	20240605	30850	7.62	20240909	50000	-33.60	20240605	30850	7.62	20240909	0.83	N	204320	1000	469 억	12845902	N	N	0	N	N
40	20240924	100938	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33200	550	2	1.68	2367592500	71088	54.54	32850	33650	32750	42400	22900	32650	33305.09	27.36	19164	33283	32966	32633	32316	31983	33125	32475	470	9750	1000	24160	50	1	46957120	15590	11.50	0.70	12	0.15	2887.00	47505.00	50000	20240605	-33.60	30850	20240909	7.62	50000	-33.60	20240605	30850	7.62	20240909	50000	-33.60	20240605	30850	7.62	20240909	0.83	N	204320	1000	469 억	12845902	N	N	0	N	N
41	20240924	090941	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33050	400	2	1.23	447621450	13556	10.40	32850	33200	32750	42400	22900	32650	33020.17	27.36	7904	33283	32966	32633	32316	31983	33125	32475	470	9750	1000	24160	50	1	46957120	15519	11.45	0.70	12	0.03	2887.00	47505.00	50000	20240605	-33.90	30850	20240909	7.13	50000	-33.90	20240605	30850	7.13	20240909	50000	-33.90	20240605	30850	7.13	20240909	0.83	N	204320	1000	469 억	12845902	N	N	0	N	N
42	20240923	160935	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32650	150	2	0.46	4242688050	129930	44.40	32600	32950	32300	42250	22750	32500	32653.65	27.38	-9461	33966	33232	32866	32132	31766	33050	31950	470	9750	1000	24050	50	1	46957120	15331	11.31	0.69	12	0.28	2887.00	47505.00	50000	20240605	-34.70	30850	20240909	5.83	50000	-34.70	20240605	30850	5.83	20240909	50000	-34.70	20240605	30850	5.83	20240909	0.84	N	204320	1000	469 억	12856525	N	N	779	N	N
43	20240923	150937	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32650	150	2	0.46	3871945200	118577	40.52	32600	32950	32300	42250	22750	32500	32653.43	27.38	-11435	33966	33232	32866	32132	31766	33050	31950	470	9750	1000	24050	50	1	46957120	15331	11.31	0.69	12	0.25	2887.00	47505.00	50000	20240605	-34.70	30850	20240909	5.83	50000	-34.70	20240605	30850	5.83	20240909	50000	-34.70	20240605	30850	5.83	20240909	0.84	N	204320	1000	469 억	12856525	N	N	779	N	N
44	20240923	140942	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32800	300	2	0.92	3274914150	100329	34.28	32600	32950	32300	42250	22750	32500	32641.75	27.38	-7869	33966	33232	32866	32132	31766	33050	31950	470	9750	1000	24050	50	1	46957120	15402	11.36	0.69	12	0.21	2887.00	47505.00	50000	20240605	-34.40	30850	20240909	6.32	50000	-34.40	20240605	30850	6.32	20240909	50000	-34.40	20240605	30850	6.32	20240909	0.84	N	204320	1000	469 억	12856525	N	N	779	N	N
45	20240923	130938	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32700	200	2	0.62	2653062050	81373	27.80	32600	32950	32300	42250	22750	32500	32603.71	27.38	-15307	33966	33232	32866	32132	31766	33050	31950	470	9750	1000	24050	50	1	46957120	15355	11.33	0.69	12	0.17	2887.00	47505.00	50000	20240605	-34.60	30850	20240909	6.00	50000	-34.60	20240605	30850	6.00	20240909	50000	-34.60	20240605	30850	6.00	20240909	0.84	N	204320	1000	469 억	12856525	N	N	779	N	N
46	20240923	120939	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32650	150	2	0.46	2416234100	74131	25.33	32600	32950	32300	42250	22750	32500	32594.11	27.38	-14125	33966	33232	32866	32132	31766	33050	31950	470	9750	1000	24050	50	1	46957120	15331	11.31	0.69	12	0.16	2887.00	47505.00	50000	20240605	-34.70	30850	20240909	5.83	50000	-34.70	20240605	30850	5.83	20240909	50000	-34.70	20240605	30850	5.83	20240909	0.84	N	204320	1000	469 억	12856525	N	N	779	N	N
47	20240923	110938	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32650	150	2	0.46	2111850050	64808	22.14	32600	32950	32300	42250	22750	32500	32586.26	27.38	-12355	33966	33232	32866	32132	31766	33050	31950	470	9750	1000	24050	50	1	46957120	15331	11.31	0.69	12	0.14	2887.00	47505.00	50000	20240605	-34.70	30850	20240909	5.83	50000	-34.70	20240605	30850	5.83	20240909	50000	-34.70	20240605	30850	5.83	20240909	0.84	N	204320	1000	469 억	12856525	N	N	779	N	N
48	20240923	100936	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32600	100	2	0.31	1625961500	49912	17.05	32600	32950	32300	42250	22750	32500	32576.56	27.38	-12520	33966	33232	32866	32132	31766	33050	31950	470	9750	1000	24050	50	1	46957120	15308	11.29	0.69	12	0.11	2887.00	47505.00	50000	20240605	-34.80	30850	20240909	5.67	50000	-34.80	20240605	30850	5.67	20240909	50000	-34.80	20240605	30850	5.67	20240909	0.84	N	204320	1000	469 억	12856525	N	N	779	N	N
49	20240923	090937	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32950	450	2	1.38	723334200	22180	7.58	32600	32950	32300	42250	22750	32500	32612.00	27.38	417	33966	33232	32866	32132	31766	33050	31950	470	9750	1000	24050	50	1	46957120	15472	11.41	0.69	12	0.05	2887.00	47505.00	50000	20240605	-34.10	30850	20240909	6.81	50000	-34.10	20240605	30850	6.81	20240909	50000	-34.10	20240605	30850	6.81	20240909	0.84	N	204320	1000	469 억	12856525	N	N	779	N	N
50	20240913	160851	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33000	50	2	0.15	15497683400	458910	136.60	33700	34950	32850	42800	23100	32950	33771.84	27.79	-58783	34050	33500	32450	31900	30850	33775	32175	470	9850	1000	24380	50	1	46957120	15496	11.43	0.69	12	0.98	2887.00	47505.00	50000	20240605	-34.00	30850	20240909	6.97	50000	-34.00	20240605	30850	6.97	20240909	50000	-34.00	20240605	30850	6.97	20240909	0.81	N	204320	1000	469 억	13050497	N	N	1441	N	N
51	20240913	150857	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32950	0	3	0.00	14998711850	443757	132.09	33700	34950	32850	42800	23100	32950	33799.38	27.79	-61701	34050	33500	32450	31900	30850	33775	32175	470	9850	1000	24380	50	1	46957120	15472	11.41	0.69	12	0.95	2887.00	47505.00	50000	20240605	-34.10	30850	20240909	6.81	50000	-34.10	20240605	30850	6.81	20240909	50000	-34.10	20240605	30850	6.81	20240909	0.81	N	204320	1000	469 억	13050497	N	N	4470	N	N
52	20240913	140902	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33100	150	2	0.46	13352658800	393823	117.23	33700	34950	33100	42800	23100	32950	33905.23	27.79	-55624	34050	33500	32450	31900	30850	33775	32175	470	9850	1000	24380	50	1	46957120	15543	11.47	0.70	12	0.84	2887.00	47505.00	50000	20240605	-33.80	30850	20240909	7.29	50000	-33.80	20240605	30850	7.29	20240909	50000	-33.80	20240605	30850	7.29	20240909	0.81	N	204320	1000	469 억	13050497	N	N	4470	N	N
53	20240913	130854	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33200	250	2	0.76	12153752950	357757	106.49	33700	34950	33150	42800	23100	32950	33972.09	27.79	-51856	34050	33500	32450	31900	30850	33775	32175	470	9850	1000	24380	50	1	46957120	15590	11.50	0.70	12	0.76	2887.00	47505.00	50000	20240605	-33.60	30850	20240909	7.62	50000	-33.60	20240605	30850	7.62	20240909	50000	-33.60	20240605	30850	7.62	20240909	0.81	N	204320	1000	469 억	13050497	N	N	4470	N	N
54	20240913	120855	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33300	350	2	1.06	11275829250	331392	98.64	33700	34950	33150	42800	23100	32950	34025.65	27.79	-50260	34050	33500	32450	31900	30850	33775	32175	470	9850	1000	24380	50	1	46957120	15637	11.53	0.70	12	0.71	2887.00	47505.00	50000	20240605	-33.40	30850	20240909	7.94	50000	-33.40	20240605	30850	7.94	20240909	50000	-33.40	20240605	30850	7.94	20240909	0.81	N	204320	1000	469 억	13050497	N	N	4470	N	N
55	20240913	110856	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33350	400	2	1.21	10342474600	303357	90.30	33700	34950	33200	42800	23100	32950	34093.41	27.79	-45413	34050	33500	32450	31900	30850	33775	32175	470	9850	1000	24380	50	1	46957120	15660	11.55	0.70	12	0.65	2887.00	47505.00	50000	20240605	-33.30	30850	20240909	8.10	50000	-33.30	20240605	30850	8.10	20240909	50000	-33.30	20240605	30850	8.10	20240909	0.81	N	204320	1000	469 억	13050497	N	N	4470	N	N
56	20240913	100900	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33550	600	2	1.82	8830374250	258106	76.83	33700	34950	33200	42800	23100	32950	34212.20	27.79	-35236	34050	33500	32450	31900	30850	33775	32175	470	9850	1000	24380	50	1	46957120	15754	11.62	0.71	12	0.55	2887.00	47505.00	50000	20240605	-32.90	30850	20240909	8.75	50000	-32.90	20240605	30850	8.75	20240909	50000	-32.90	20240605	30850	8.75	20240909	0.81	N	204320	1000	469 억	13050497	N	N	4470	N	N
57	20240913	090903	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	34750	1800	2	5.46	3550868150	103273	30.74	33700	34850	33600	42800	23100	32950	34383.32	27.79	9987	34050	33500	32450	31900	30850	33775	32175	470	9850	1000	24380	50	1	46957120	16318	12.04	0.73	12	0.22	2887.00	47505.00	50000	20240605	-30.50	30850	20240909	12.64	50000	-30.50	20240605	30850	12.64	20240909	50000	-30.50	20240605	30850	12.64	20240909	0.81	N	204320	1000	469 억	13050497	N	N	4470	N	N
58	20240912	160841	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32950	1850	2	5.95	10804970800	333329	169.35	31400	33000	31400	40400	21800	31100	32413.63	27.80	79017	32466	31782	31316	30632	30166	31550	30400	470	9300	1000	23010	50	1	46957120	15472	11.41	0.69	12	0.71	2887.00	47505.00	50000	20240605	-34.10	30850	20240909	6.81	50000	-34.10	20240605	30850	6.81	20240909	50000	-34.10	20240605	30850	6.81	20240909	0.81	N	204320	1000	469 억	13053243	N	N	4470	N	N
59	20240912	150855	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32600	1500	2	4.82	6415435450	199990	101.60	31400	33000	31400	40400	21800	31100	32078.78	27.80	36999	32466	31782	31316	30632	30166	31550	30400	470	9300	1000	23010	50	1	46957120	15308	11.29	0.69	12	0.43	2887.00	47505.00	50000	20240605	-34.80	30850	20240909	5.67	50000	-34.80	20240605	30850	5.67	20240909	50000	-34.80	20240605	30850	5.67	20240909	0.81	N	204320	1000	469 억	13053243	N	N	43	N	N
60	20240912	140858	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32250	1150	2	3.70	4382979500	137621	69.92	31400	32300	31400	40400	21800	31100	31848.19	27.80	32139	32466	31782	31316	30632	30166	31550	30400	470	9300	1000	23010	50	1	46957120	15144	11.17	0.68	12	0.29	2887.00	47505.00	50000	20240605	-35.50	30850	20240909	4.54	50000	-35.50	20240605	30850	4.54	20240909	50000	-35.50	20240605	30850	4.54	20240909	0.81	N	204320	1000	469 억	13053243	N	N	43	N	N
61	20240912	130851	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31900	800	2	2.57	3250994050	102212	51.93	31400	32000	31400	40400	21800	31100	31806.38	27.80	23580	32466	31782	31316	30632	30166	31550	30400	470	9300	1000	23010	50	1	46957120	14979	11.05	0.67	12	0.22	2887.00	47505.00	50000	20240605	-36.20	30850	20240909	3.40	50000	-36.20	20240605	30850	3.40	20240909	50000	-36.20	20240605	30850	3.40	20240909	0.81	N	204320	1000	469 억	13053243	N	N	43	N	N
62	20240912	120849	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31900	800	2	2.57	2775036100	87269	44.34	31400	32000	31400	40400	21800	31100	31798.65	27.80	24154	32466	31782	31316	30632	30166	31550	30400	470	9300	1000	23010	50	1	46957120	14979	11.05	0.67	12	0.19	2887.00	47505.00	50000	20240605	-36.20	30850	20240909	3.40	50000	-36.20	20240605	30850	3.40	20240909	50000	-36.20	20240605	30850	3.40	20240909	0.81	N	204320	1000	469 억	13053243	N	N	43	N	N
63	20240912	110849	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31850	750	2	2.41	2157015150	67853	34.47	31400	32000	31400	40400	21800	31100	31789.53	27.80	24320	32466	31782	31316	30632	30166	31550	30400	470	9300	1000	23010	50	1	46957120	14956	11.03	0.67	12	0.14	2887.00	47505.00	50000	20240605	-36.30	30850	20240909	3.24	50000	-36.30	20240605	30850	3.24	20240909	50000	-36.30	20240605	30850	3.24	20240909	0.81	N	204320	1000	469 억	13053243	N	N	43	N	N
64	20240912	100851	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31850	750	2	2.41	1390145750	43788	22.25	31400	32000	31400	40400	21800	31100	31747.19	27.80	21740	32466	31782	31316	30632	30166	31550	30400	470	9300	1000	23010	50	1	46957120	14956	11.03	0.67	12	0.09	2887.00	47505.00	50000	20240605	-36.30	30850	20240909	3.24	50000	-36.30	20240605	30850	3.24	20240909	50000	-36.30	20240605	30850	3.24	20240909	0.81	N	204320	1000	469 억	13053243	N	N	43	N	N
65	20240912	090851	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31700	600	2	1.93	449923250	14202	7.22	31400	31850	31400	40400	21800	31100	31680.27	27.80	7912	32466	31782	31316	30632	30166	31550	30400	470	9300	1000	23010	50	1	46957120	14885	10.98	0.67	12	0.03	2887.00	47505.00	50000	20240605	-36.60	30850	20240909	2.76	50000	-36.60	20240605	30850	2.76	20240909	50000	-36.60	20240605	30850	2.76	20240909	0.81	N	204320	1000	469 억	13053243	N	N	43	N	N
66	20240911	160832	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	31100	-650	5	-2.05	6123520200	196309	239.15	31900	32000	30850	41250	22250	31750	31193.36	27.93	-22654	32650	32200	31900	31450	31150	32050	31300	470	9500	1000	23490	50	1	46957120	14604	10.77	0.65	12	0.42	2887.00	47505.00	50000	20240605	-37.80	30850	20240911	0.81	50000	-37.80	20240605	30850	0.81	20240911	50000	-37.80	20240605	30850	0.81	20240911	0.80	N	204320	1000	469 억	13116951	N	N	43	N	N
67	20240911	150838	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	31000	-750	5	-2.36	5837204800	187090	227.92	31900	32000	30850	41250	22250	31750	31199.97	27.93	-26808	32650	32200	31900	31450	31150	32050	31300	470	9500	1000	23490	50	1	46957120	14557	10.74	0.65	12	0.40	2887.00	47505.00	50000	20240605	-38.00	30850	20240911	0.49	50000	-38.00	20240605	30850	0.49	20240911	50000	-38.00	20240605	30850	0.49	20240911	0.80	N	204320	1000	469 억	13116951	N	N	387	N	N
68	20240911	140841	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	30950	-800	5	-2.52	5175971300	165714	201.88	31900	32000	30850	41250	22250	31750	31234.35	27.93	-28963	32650	32200	31900	31450	31150	32050	31300	470	9500	1000	23490	50	1	46957120	14533	10.72	0.65	12	0.35	2887.00	47505.00	50000	20240605	-38.10	30850	20240911	0.32	50000	-38.10	20240605	30850	0.32	20240911	50000	-38.10	20240605	30850	0.32	20240911	0.80	N	204320	1000	469 억	13116951	N	N	387	N	N
69	20240911	130836	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	31250	-500	5	-1.57	4611037450	147535	179.73	31900	32000	30850	41250	22250	31750	31253.84	27.93	-33751	32650	32200	31900	31450	31150	32050	31300	470	9500	1000	23490	50	1	46957120	14674	10.82	0.66	12	0.31	2887.00	47505.00	50000	20240605	-37.50	30850	20240911	1.30	50000	-37.50	20240605	30850	1.30	20240911	50000	-37.50	20240605	30850	1.30	20240911	0.80	N	204320	1000	469 억	13116951	N	N	387	N	N
70	20240911	120841	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31000	-750	5	-2.36	3920436400	125219	152.55	31900	32000	30950	41250	22250	31750	31308.62	27.93	-35982	32650	32200	31900	31450	31150	32050	31300	470	9500	1000	23490	50	1	46957120	14557	10.74	0.65	12	0.27	2887.00	47505.00	50000	20240605	-38.00	30850	20240909	0.49	50000	-38.00	20240605	30850	0.49	20240909	50000	-38.00	20240605	30850	0.49	20240909	0.80	N	204320	1000	469 억	13116951	N	N	387	N	N
71	20240911	110831	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31000	-750	5	-2.36	3267920450	104181	126.92	31900	32000	30950	41250	22250	31750	31367.71	27.93	-37719	32650	32200	31900	31450	31150	32050	31300	470	9500	1000	23490	50	1	46957120	14557	10.74	0.65	12	0.22	2887.00	47505.00	50000	20240605	-38.00	30850	20240909	0.49	50000	-38.00	20240605	30850	0.49	20240909	50000	-38.00	20240605	30850	0.49	20240909	0.80	N	204320	1000	469 억	13116951	N	N	387	N	N
72	20240911	100828	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31350	-400	5	-1.26	2047807550	64960	79.14	31900	32000	31300	41250	22250	31750	31524.12	27.93	-24818	32650	32200	31900	31450	31150	32050	31300	470	9500	1000	23490	50	1	46957120	14721	10.86	0.66	12	0.14	2887.00	47505.00	50000	20240605	-37.30	30850	20240909	1.62	50000	-37.30	20240605	30850	1.62	20240909	50000	-37.30	20240605	30850	1.62	20240909	0.80	N	204320	1000	469 억	13116951	N	N	387	N	N
73	20240911	090843	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31700	-50	5	-0.16	97440550	3058	3.73	31900	32000	31700	41250	22250	31750	31864.29	27.93	245	32650	32200	31900	31450	31150	32050	31300	470	9500	1000	23490	50	1	46957120	14885	10.98	0.67	12	0.01	2887.00	47505.00	50000	20240605	-36.60	30850	20240909	2.76	50000	-36.60	20240605	30850	2.76	20240909	50000	-36.60	20240605	30850	2.76	20240909	0.80	N	204320	1000	469 억	13116951	N	N	387	N	N
74	20240910	160833	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31750	-300	5	-0.94	2597933550	81444	48.86	32000	32350	31600	41650	22450	32050	31898.70	27.93	2122	33116	32582	31716	31182	30316	32850	31450	470	9600	1000	23710	50	1	46957120	14909	11.00	0.67	12	0.17	2887.00	47505.00	50000	20240605	-36.50	30850	20240909	2.92	50000	-36.50	20240605	30850	2.92	20240909	50000	-36.50	20240605	30850	2.92	20240909	0.81	N	204320	1000	469 억	13114811	N	N	387	N	N
75	20240910	150842	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31800	-250	5	-0.78	2218198550	69489	41.68	32000	32350	31600	41650	22450	32050	31921.58	27.93	5357	33116	32582	31716	31182	30316	32850	31450	470	9600	1000	23710	50	1	46957120	14932	11.01	0.67	12	0.15	2887.00	47505.00	50000	20240605	-36.40	30850	20240909	3.08	50000	-36.40	20240605	30850	3.08	20240909	50000	-36.40	20240605	30850	3.08	20240909	0.81	N	204320	1000	469 억	13114811	N	N	1084	N	N
76	20240910	140834	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31800	-250	5	-0.78	1728927300	54088	32.45	32000	32350	31600	41650	22450	32050	31965.08	27.93	3908	33116	32582	31716	31182	30316	32850	31450	470	9600	1000	23710	50	1	46957120	14932	11.01	0.67	12	0.12	2887.00	47505.00	50000	20240605	-36.40	30850	20240909	3.08	50000	-36.40	20240605	30850	3.08	20240909	50000	-36.40	20240605	30850	3.08	20240909	0.81	N	204320	1000	469 억	13114811	N	N	1084	N	N
77	20240910	130833	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32000	-50	5	-0.16	1340269850	41887	25.13	32000	32350	31600	41650	22450	32050	31997.27	27.93	3615	33116	32582	31716	31182	30316	32850	31450	470	9600	1000	23710	50	1	46957120	15026	11.08	0.67	12	0.09	2887.00	47505.00	50000	20240605	-36.00	30850	20240909	3.73	50000	-36.00	20240605	30850	3.73	20240909	50000	-36.00	20240605	30850	3.73	20240909	0.81	N	204320	1000	469 억	13114811	N	N	1084	N	N
78	20240910	120833	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32000	-50	5	-0.16	1230588150	38460	23.07	32000	32350	31600	41650	22450	32050	31996.57	27.93	3364	33116	32582	31716	31182	30316	32850	31450	470	9600	1000	23710	50	1	46957120	15026	11.08	0.67	12	0.08	2887.00	47505.00	50000	20240605	-36.00	30850	20240909	3.73	50000	-36.00	20240605	30850	3.73	20240909	50000	-36.00	20240605	30850	3.73	20240909	0.81	N	204320	1000	469 억	13114811	N	N	1084	N	N
79	20240910	110832	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32050	0	3	0.00	1051906600	32889	19.73	32000	32350	31600	41650	22450	32050	31983.54	27.93	3362	33116	32582	31716	31182	30316	32850	31450	470	9600	1000	23710	50	1	46957120	15050	11.10	0.67	12	0.07	2887.00	47505.00	50000	20240605	-35.90	30850	20240909	3.89	50000	-35.90	20240605	30850	3.89	20240909	50000	-35.90	20240605	30850	3.89	20240909	0.81	N	204320	1000	469 억	13114811	N	N	1084	N	N
80	20240910	100836	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32050	0	3	0.00	684707900	21438	12.86	32000	32350	31600	41650	22450	32050	31938.98	27.93	-598	33116	32582	31716	31182	30316	32850	31450	470	9600	1000	23710	50	1	46957120	15050	11.10	0.67	12	0.05	2887.00	47505.00	50000	20240605	-35.90	30850	20240909	3.89	50000	-35.90	20240605	30850	3.89	20240909	50000	-35.90	20240605	30850	3.89	20240909	0.81	N	204320	1000	469 억	13114811	N	N	1084	N	N
81	20240910	090832	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31650	-400	5	-1.25	303482950	9521	5.71	32000	32050	31650	41650	22450	32050	31875.11	27.93	-3456	33116	32582	31716	31182	30316	32850	31450	470	9600	1000	23710	50	1	46957120	14862	10.96	0.67	12	0.02	2887.00	47505.00	50000	20240605	-36.70	30850	20240909	2.59	50000	-36.70	20240605	30850	2.59	20240909	50000	-36.70	20240605	30850	2.59	20240909	0.81	N	204320	1000	469 억	13114811	N	N	1084	N	N
82	20240909	160816	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	32050	-50	5	-0.16	5228225550	166354	103.89	31200	32250	30850	41700	22500	32100	31427.90	27.86	32773	32700	32400	32000	31700	31300	32550	31850	470	9600	1000	23750	50	1	46957120	15050	11.10	0.67	12	0.35	2887.00	47505.00	50000	20240605	-35.90	30850	20240909	3.89	50000	-35.90	20240605	30850	3.89	20240909	50000	-35.90	20240605	30850	3.89	20240909	0.82	N	204320	1000	469 억	13081715	N	N	1084	N	N
83	20240909	150825	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	32000	-100	5	-0.31	5036053050	160356	100.14	31200	32250	30850	41700	22500	32100	31405.41	27.86	30361	32700	32400	32000	31700	31300	32550	31850	470	9600	1000	23750	50	1	46957120	15026	11.08	0.67	12	0.34	2887.00	47505.00	50000	20240605	-36.00	30850	20240909	3.73	50000	-36.00	20240605	30850	3.73	20240909	50000	-36.00	20240605	30850	3.73	20240909	0.82	N	204320	1000	469 억	13081715	N	N	119	N	N
84	20240909	140828	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	32150	50	2	0.16	4667386700	148874	92.97	31200	32200	30850	41700	22500	32100	31351.20	27.86	30343	32700	32400	32000	31700	31300	32550	31850	470	9600	1000	23750	50	1	46957120	15097	11.14	0.68	12	0.32	2887.00	47505.00	50000	20240605	-35.70	30850	20240909	4.21	50000	-35.70	20240605	30850	4.21	20240909	50000	-35.70	20240605	30850	4.21	20240909	0.82	N	204320	1000	469 억	13081715	N	N	119	N	N
85	20240909	130822	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	31950	-150	5	-0.47	4391270700	140270	87.60	31200	31950	30850	41700	22500	32100	31305.79	27.86	28970	32700	32400	32000	31700	31300	32550	31850	470	9600	1000	23750	50	1	46957120	15003	11.07	0.67	12	0.30	2887.00	47505.00	50000	20240605	-36.10	30850	20240909	3.57	50000	-36.10	20240605	30850	3.57	20240909	50000	-36.10	20240605	30850	3.57	20240909	0.82	N	204320	1000	469 억	13081715	N	N	119	N	N
86	20240909	120820	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	31750	-350	5	-1.09	4192700050	134022	83.70	31200	31900	30850	41700	22500	32100	31283.61	27.86	28040	32700	32400	32000	31700	31300	32550	31850	470	9600	1000	23750	50	1	46957120	14909	11.00	0.67	12	0.29	2887.00	47505.00	50000	20240605	-36.50	30850	20240909	2.92	50000	-36.50	20240605	30850	2.92	20240909	50000	-36.50	20240605	30850	2.92	20240909	0.82	N	204320	1000	469 억	13081715	N	N	119	N	N
87	20240909	110821	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	31650	-450	5	-1.40	3939626200	126042	78.71	31200	31900	30850	41700	22500	32100	31256.39	27.86	26197	32700	32400	32000	31700	31300	32550	31850	470	9600	1000	23750	50	1	46957120	14862	10.96	0.67	12	0.27	2887.00	47505.00	50000	20240605	-36.70	30850	20240909	2.59	50000	-36.70	20240605	30850	2.59	20240909	50000	-36.70	20240605	30850	2.59	20240909	0.82	N	204320	1000	469 억	13081715	N	N	119	N	N
88	20240909	100825	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	31550	-550	5	-1.71	3570724800	114378	71.43	31200	31900	30850	41700	22500	32100	31218.56	27.86	19809	32700	32400	32000	31700	31300	32550	31850	470	9600	1000	23750	50	1	46957120	14815	10.93	0.66	12	0.24	2887.00	47505.00	50000	20240605	-36.90	30850	20240909	2.27	50000	-36.90	20240605	30850	2.27	20240909	50000	-36.90	20240605	30850	2.27	20240909	0.82	N	204320	1000	469 억	13081715	N	N	119	N	N
89	20240909	090819	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	31300	-800	5	-2.49	516681200	16463	10.28	31200	31900	31200	41700	22500	32100	31383.95	27.86	5226	32700	32400	32000	31700	31300	32550	31850	470	9600	1000	23750	50	1	46957120	14698	10.84	0.66	12	0.04	2887.00	47505.00	50000	20240605	-37.40	31200	20240909	0.32	50000	-37.40	20240605	31200	0.32	20240909	50000	-37.40	20240605	31200	0.32	20240909	0.82	N	204320	1000	469 억	13081715	N	N	119	N	N
90	20240906	160807	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32100	50	2	0.16	5118160450	159752	120.70	32050	32300	31600	41650	22450	32050	32038.11	27.91	-27014	32750	32400	32050	31700	31350	32575	31875	470	9600	1000	23710	50	1	46957120	15073	11.12	0.68	12	0.34	2887.00	47505.00	50000	20240605	-35.80	31350	20240419	2.39	50000	-35.80	20240605	31350	2.39	20240419	50000	-35.80	20240605	31350	2.39	20240419	0.79	N	204320	1000	469 억	13107966	N	N	119	N	N
91	20240906	150820	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32250	200	2	0.62	4727893500	147624	111.54	32050	32300	31600	41650	22450	32050	32026.59	27.91	-22658	32750	32400	32050	31700	31350	32575	31875	470	9600	1000	23710	50	1	46957120	15144	11.17	0.68	12	0.31	2887.00	47505.00	50000	20240605	-35.50	31350	20240419	2.87	50000	-35.50	20240605	31350	2.87	20240419	50000	-35.50	20240605	31350	2.87	20240419	0.79	N	204320	1000	469 억	13107966	N	N	101	N	N
92	20240906	140829	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32150	100	2	0.31	3618221550	113149	85.49	32050	32300	31600	41650	22450	32050	31977.48	27.91	-12975	32750	32400	32050	31700	31350	32575	31875	470	9600	1000	23710	50	1	46957120	15097	11.14	0.68	12	0.24	2887.00	47505.00	50000	20240605	-35.70	31350	20240419	2.55	50000	-35.70	20240605	31350	2.55	20240419	50000	-35.70	20240605	31350	2.55	20240419	0.79	N	204320	1000	469 억	13107966	N	N	101	N	N
93	20240906	130821	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31900	-150	5	-0.47	2819608250	88327	66.74	32050	32250	31600	41650	22450	32050	31922.34	27.91	-11664	32750	32400	32050	31700	31350	32575	31875	470	9600	1000	23710	50	1	46957120	14979	11.05	0.67	12	0.19	2887.00	47505.00	50000	20240605	-36.20	31350	20240419	1.75	50000	-36.20	20240605	31350	1.75	20240419	50000	-36.20	20240605	31350	1.75	20240419	0.79	N	204320	1000	469 억	13107966	N	N	101	N	N
94	20240906	120821	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32050	0	3	0.00	2264464700	70992	53.64	32050	32250	31600	41650	22450	32050	31897.40	27.91	-5226	32750	32400	32050	31700	31350	32575	31875	470	9600	1000	23710	50	1	46957120	15050	11.10	0.67	12	0.15	2887.00	47505.00	50000	20240605	-35.90	31350	20240419	2.23	50000	-35.90	20240605	31350	2.23	20240419	50000	-35.90	20240605	31350	2.23	20240419	0.79	N	204320	1000	469 억	13107966	N	N	101	N	N
95	20240906	110824	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32050	0	3	0.00	1905309000	59756	45.15	32050	32250	31600	41650	22450	32050	31884.73	27.91	-4698	32750	32400	32050	31700	31350	32575	31875	470	9600	1000	23710	50	1	46957120	15050	11.10	0.67	12	0.13	2887.00	47505.00	50000	20240605	-35.90	31350	20240419	2.23	50000	-35.90	20240605	31350	2.23	20240419	50000	-35.90	20240605	31350	2.23	20240419	0.79	N	204320	1000	469 억	13107966	N	N	101	N	N
96	20240906	100818	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31800	-250	5	-0.78	1057742700	33209	25.09	32050	32250	31600	41650	22450	32050	31850.91	27.91	-4343	32750	32400	32050	31700	31350	32575	31875	470	9600	1000	23710	50	1	46957120	14932	11.01	0.67	12	0.07	2887.00	47505.00	50000	20240605	-36.40	31350	20240419	1.44	50000	-36.40	20240605	31350	1.44	20240419	50000	-36.40	20240605	31350	1.44	20240419	0.79	N	204320	1000	469 억	13107966	N	N	101	N	N
97	20240906	090820	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31900	-150	5	-0.47	111967300	3501	2.65	32050	32100	31850	41650	22450	32050	31980.93	27.91	-447	32750	32400	32050	31700	31350	32575	31875	470	9600	1000	23710	50	1	46957120	14979	11.05	0.67	12	0.01	2887.00	47505.00	50000	20240605	-36.20	31350	20240419	1.75	50000	-36.20	20240605	31350	1.75	20240419	50000	-36.20	20240605	31350	1.75	20240419	0.79	N	204320	1000	469 억	13107966	N	N	101	N	N
98	20240905	160807	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32050	300	2	0.94	4215764200	131829	42.42	32000	32400	31700	41250	22250	31750	31979.03	27.91	1057	32883	32316	31933	31366	30983	32125	31175	470	9500	1000	23490	50	1	46957120	15050	11.10	0.67	12	0.28	2887.00	47505.00	50000	20240605	-35.90	31350	20240419	2.23	50000	-35.90	20240605	31350	2.23	20240419	50000	-35.90	20240605	31350	2.23	20240419	0.78	N	204320	1000	469 억	13106381	N	N	101	N	N
99	20240905	150821	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32000	250	2	0.79	3836829800	119999	38.61	32000	32400	31700	41250	22250	31750	31973.85	27.91	2076	32883	32316	31933	31366	30983	32125	31175	470	9500	1000	23490	50	1	46957120	15026	11.08	0.67	12	0.26	2887.00	47505.00	50000	20240605	-36.00	31350	20240419	2.07	50000	-36.00	20240605	31350	2.07	20240419	50000	-36.00	20240605	31350	2.07	20240419	0.78	N	204320	1000	469 억	13106381	N	N	2413	N	N
100	20240905	140816	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31800	50	2	0.16	3397653550	106234	34.18	32000	32400	31700	41250	22250	31750	31982.73	27.91	1787	32883	32316	31933	31366	30983	32125	31175	470	9500	1000	23490	50	1	46957120	14932	11.01	0.67	12	0.23	2887.00	47505.00	50000	20240605	-36.40	31350	20240419	1.44	50000	-36.40	20240605	31350	1.44	20240419	50000	-36.40	20240605	31350	1.44	20240419	0.78	N	204320	1000	469 억	13106381	N	N	2413	N	N
101	20240905	130817	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31850	100	2	0.31	2850780900	89053	28.65	32000	32400	31700	41250	22250	31750	32012.18	27.91	425	32883	32316	31933	31366	30983	32125	31175	470	9500	1000	23490	50	1	46957120	14956	11.03	0.67	12	0.19	2887.00	47505.00	50000	20240605	-36.30	31350	20240419	1.59	50000	-36.30	20240605	31350	1.59	20240419	50000	-36.30	20240605	31350	1.59	20240419	0.78	N	204320	1000	469 억	13106381	N	N	2413	N	N
102	20240905	120816	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32100	350	2	1.10	2403874700	75047	24.15	32000	32400	31700	41250	22250	31750	32031.59	27.91	812	32883	32316	31933	31366	30983	32125	31175	470	9500	1000	23490	50	1	46957120	15073	11.12	0.68	12	0.16	2887.00	47505.00	50000	20240605	-35.80	31350	20240419	2.39	50000	-35.80	20240605	31350	2.39	20240419	50000	-35.80	20240605	31350	2.39	20240419	0.78	N	204320	1000	469 억	13106381	N	N	2413	N	N
103	20240905	110813	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31750	0	3	0.00	1927878850	60142	19.35	32000	32400	31750	41250	22250	31750	32055.45	27.91	-4217	32883	32316	31933	31366	30983	32125	31175	470	9500	1000	23490	50	1	46957120	14909	11.00	0.67	12	0.13	2887.00	47505.00	50000	20240605	-36.50	31350	20240419	1.28	50000	-36.50	20240605	31350	1.28	20240419	50000	-36.50	20240605	31350	1.28	20240419	0.78	N	204320	1000	469 억	13106381	N	N	2413	N	N
104	20240905	100812	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32200	450	2	1.42	1235020650	38444	12.37	32000	32400	31750	41250	22250	31750	32125.19	27.91	3057	32883	32316	31933	31366	30983	32125	31175	470	9500	1000	23490	50	1	46957120	15120	11.15	0.68	12	0.08	2887.00	47505.00	50000	20240605	-35.60	31350	20240419	2.71	50000	-35.60	20240605	31350	2.71	20240419	50000	-35.60	20240605	31350	2.71	20240419	0.78	N	204320	1000	469 억	13106381	N	N	2413	N	N
105	20240905	090820	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31850	100	2	0.31	258277350	8079	2.60	32000	32250	31750	41250	22250	31750	31968.98	27.91	-1447	32883	32316	31933	31366	30983	32125	31175	470	9500	1000	23490	50	1	46957120	14956	11.03	0.67	12	0.02	2887.00	47505.00	50000	20240605	-36.30	31350	20240419	1.59	50000	-36.30	20240605	31350	1.59	20240419	50000	-36.30	20240605	31350	1.59	20240419	0.78	N	204320	1000	469 억	13106381	N	N	2413	N	N
106	20240904	160800	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31750	-1500	5	-4.51	9872502850	309318	191.56	32500	32500	31550	43200	23300	33250	31917.01	27.98	-39045	34083	33666	33383	32966	32683	33525	32825	470	9950	1000	24600	50	1	46957120	14909	11.00	0.67	12	0.66	2887.00	47505.00	50000	20240605	-36.50	31350	20240419	1.28	50000	-36.50	20240605	31350	1.28	20240419	50000	-36.50	20240605	31350	1.28	20240419	0.78	N	204320	1000	469 억	13138679	N	N	2413	N	N
107	20240904	150805	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31850	-1400	5	-4.21	9307901300	291558	180.56	32500	32500	31550	43200	23300	33250	31924.69	27.98	-29527	34083	33666	33383	32966	32683	33525	32825	470	9950	1000	24600	50	1	46957120	14956	11.03	0.67	12	0.62	2887.00	47505.00	50000	20240605	-36.30	31350	20240419	1.59	50000	-36.30	20240605	31350	1.59	20240419	50000	-36.30	20240605	31350	1.59	20240419	0.78	N	204320	1000	469 억	13138679	N	N	0	N	N
108	20240904	140809	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31750	-1500	5	-4.51	7588401850	237323	146.97	32500	32500	31750	43200	23300	33250	31974.98	27.98	-31739	34083	33666	33383	32966	32683	33525	32825	470	9950	1000	24600	50	1	46957120	14909	11.00	0.67	12	0.51	2887.00	47505.00	50000	20240605	-36.50	31350	20240419	1.28	50000	-36.50	20240605	31350	1.28	20240419	50000	-36.50	20240605	31350	1.28	20240419	0.78	N	204320	1000	469 억	13138679	N	N	0	N	N
109	20240904	130807	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31950	-1300	5	-3.91	6579320450	205629	127.34	32500	32500	31800	43200	23300	33250	31996.06	27.98	-17703	34083	33666	33383	32966	32683	33525	32825	470	9950	1000	24600	50	1	46957120	15003	11.07	0.67	12	0.44	2887.00	47505.00	50000	20240605	-36.10	31350	20240419	1.91	50000	-36.10	20240605	31350	1.91	20240419	50000	-36.10	20240605	31350	1.91	20240419	0.78	N	204320	1000	469 억	13138679	N	N	0	N	N
110	20240904	120804	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31850	-1400	5	-4.21	5857366400	182941	113.29	32500	32500	31800	43200	23300	33250	32017.78	27.98	-15772	34083	33666	33383	32966	32683	33525	32825	470	9950	1000	24600	50	1	46957120	14956	11.03	0.67	12	0.39	2887.00	47505.00	50000	20240605	-36.30	31350	20240419	1.59	50000	-36.30	20240605	31350	1.59	20240419	50000	-36.30	20240605	31350	1.59	20240419	0.78	N	204320	1000	469 억	13138679	N	N	0	N	N
111	20240904	110802	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32100	-1150	5	-3.46	5111366750	159589	98.83	32500	32500	31800	43200	23300	33250	32028.30	27.98	-13645	34083	33666	33383	32966	32683	33525	32825	470	9950	1000	24600	50	1	46957120	15073	11.12	0.68	12	0.34	2887.00	47505.00	50000	20240605	-35.80	31350	20240419	2.39	50000	-35.80	20240605	31350	2.39	20240419	50000	-35.80	20240605	31350	2.39	20240419	0.78	N	204320	1000	469 억	13138679	N	N	0	N	N
112	20240904	100804	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31900	-1350	5	-4.06	3310979800	103166	63.89	32500	32500	31850	43200	23300	33250	32093.69	27.98	-25343	34083	33666	33383	32966	32683	33525	32825	470	9950	1000	24600	50	1	46957120	14979	11.05	0.67	12	0.22	2887.00	47505.00	50000	20240605	-36.20	31350	20240419	1.75	50000	-36.20	20240605	31350	1.75	20240419	50000	-36.20	20240605	31350	1.75	20240419	0.78	N	204320	1000	469 억	13138679	N	N	0	N	N
113	20240904	090808	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32350	-900	5	-2.71	425844800	13154	8.15	32500	32500	32200	43200	23300	33250	32373.65	27.98	-2158	34083	33666	33383	32966	32683	33525	32825	470	9950	1000	24600	50	1	46957120	15191	11.21	0.68	12	0.03	2887.00	47505.00	50000	20240605	-35.30	31350	20240419	3.19	50000	-35.30	20240605	31350	3.19	20240419	50000	-35.30	20240605	31350	3.19	20240419	0.78	N	204320	1000	469 억	13138679	N	N	0	N	N
114	20240903	160754	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33250	-550	5	-1.63	5379796250	161018	123.04	33650	33800	33100	43900	23700	33800	33411.29	28.02	-20301	34933	34366	33983	33416	33033	34175	33225	470	10100	1000	25010	50	1	46957120	15613	11.52	0.70	12	0.34	2887.00	47505.00	50000	20240605	-33.50	31350	20240419	6.06	50000	-33.50	20240605	31350	6.06	20240419	50000	-33.50	20240605	31350	6.06	20240419	0.78	N	204320	1000	469 억	13158752	N	N	991	N	N
115	20240903	150800	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33300	-500	5	-1.48	4949056850	148070	113.15	33650	33800	33100	43900	23700	33800	33423.76	28.02	-22460	34933	34366	33983	33416	33033	34175	33225	470	10100	1000	25010	50	1	46957120	15637	11.53	0.70	12	0.32	2887.00	47505.00	50000	20240605	-33.40	31350	20240419	6.22	50000	-33.40	20240605	31350	6.22	20240419	50000	-33.40	20240605	31350	6.22	20240419	0.78	N	204320	1000	469 억	13158752	N	N	991	N	N
116	20240903	140802	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33400	-400	5	-1.18	3283466700	97956	74.85	33650	33800	33300	43900	23700	33800	33519.81	28.02	-21984	34933	34366	33983	33416	33033	34175	33225	470	10100	1000	25010	50	1	46957120	15684	11.57	0.70	12	0.21	2887.00	47505.00	50000	20240605	-33.20	31350	20240419	6.54	50000	-33.20	20240605	31350	6.54	20240419	50000	-33.20	20240605	31350	6.54	20240419	0.78	N	204320	1000	469 억	13158752	N	N	991	N	N
117	20240903	130801	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33400	-400	5	-1.18	2915885700	86938	66.43	33650	33800	33350	43900	23700	33800	33539.83	28.02	-19830	34933	34366	33983	33416	33033	34175	33225	470	10100	1000	25010	50	1	46957120	15684	11.57	0.70	12	0.19	2887.00	47505.00	50000	20240605	-33.20	31350	20240419	6.54	50000	-33.20	20240605	31350	6.54	20240419	50000	-33.20	20240605	31350	6.54	20240419	0.78	N	204320	1000	469 억	13158752	N	N	991	N	N
118	20240903	120750	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33500	-300	5	-0.89	2232855150	66499	50.81	33650	33800	33400	43900	23700	33800	33577.27	28.02	-17952	34933	34366	33983	33416	33033	34175	33225	470	10100	1000	25010	50	1	46957120	15731	11.60	0.71	12	0.14	2887.00	47505.00	50000	20240605	-33.00	31350	20240419	6.86	50000	-33.00	20240605	31350	6.86	20240419	50000	-33.00	20240605	31350	6.86	20240419	0.78	N	204320	1000	469 억	13158752	N	N	991	N	N
119	20240903	110750	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33500	-300	5	-0.89	1959878650	58358	44.59	33650	33800	33400	43900	23700	33800	33583.72	28.02	-17581	34933	34366	33983	33416	33033	34175	33225	470	10100	1000	25010	50	1	46957120	15731	11.60	0.71	12	0.12	2887.00	47505.00	50000	20240605	-33.00	31350	20240419	6.86	50000	-33.00	20240605	31350	6.86	20240419	50000	-33.00	20240605	31350	6.86	20240419	0.78	N	204320	1000	469 억	13158752	N	N	991	N	N
120	20240903	100751	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33650	-150	5	-0.44	901910800	26804	20.48	33650	33800	33500	43900	23700	33800	33648.37	28.02	-8347	34933	34366	33983	33416	33033	34175	33225	470	10100	1000	25010	50	1	46957120	15801	11.66	0.71	12	0.06	2887.00	47505.00	50000	20240605	-32.70	31350	20240419	7.34	50000	-32.70	20240605	31350	7.34	20240419	50000	-32.70	20240605	31350	7.34	20240419	0.78	N	204320	1000	469 억	13158752	N	N	991	N	N
121	20240903	090752	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33650	-150	5	-0.44	258509400	7695	5.88	33650	33700	33500	43900	23700	33800	33594.46	28.02	-2889	34933	34366	33983	33416	33033	34175	33225	470	10100	1000	25010	50	1	46957120	15801	11.66	0.71	12	0.02	2887.00	47505.00	50000	20240605	-32.70	31350	20240419	7.34	50000	-32.70	20240605	31350	7.34	20240419	50000	-32.70	20240605	31350	7.34	20240419	0.78	N	204320	1000	469 억	13158752	N	N	991	N	N
122	20240902	160745	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33800	-150	5	-0.44	4425005300	130459	57.24	34300	34550	33600	44100	23800	33950	33918.89	27.95	19434	35550	34750	34350	33550	33150	34550	33350	470	10150	1000	25120	50	1	46957120	15872	11.71	0.71	12	0.28	2887.00	47505.00	50000	20240605	-32.40	31350	20240419	7.81	50000	-32.40	20240605	31350	7.81	20240419	50000	-32.40	20240605	31350	7.81	20240419	0.78	N	204320	1000	469 억	13125500	N	N	991	N	N
123	20240902	150757	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33900	-50	5	-0.15	3878921550	114304	50.15	34300	34550	33600	44100	23800	33950	33935.13	27.95	24823	35550	34750	34350	33550	33150	34550	33350	470	10150	1000	25120	50	1	46957120	15918	11.74	0.71	12	0.24	2887.00	47505.00	50000	20240605	-32.20	31350	20240419	8.13	50000	-32.20	20240605	31350	8.13	20240419	50000	-32.20	20240605	31350	8.13	20240419	0.78	N	204320	1000	469 억	13125500	N	N	2446	N	N
124	20240902	140754	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33950	0	3	0.00	3095739700	91167	40.00	34300	34550	33600	44100	23800	33950	33956.80	27.95	17177	35550	34750	34350	33550	33150	34550	33350	470	10150	1000	25120	50	1	46957120	15942	11.76	0.71	12	0.19	2887.00	47505.00	50000	20240605	-32.10	31350	20240419	8.29	50000	-32.10	20240605	31350	8.29	20240419	50000	-32.10	20240605	31350	8.29	20240419	0.78	N	204320	1000	469 억	13125500	N	N	2446	N	N
125	20240902	130750	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	34000	50	2	0.15	2781433750	81909	35.94	34300	34550	33600	44100	23800	33950	33957.61	27.95	13064	35550	34750	34350	33550	33150	34550	33350	470	10150	1000	25120	50	1	46957120	15965	11.78	0.72	12	0.17	2887.00	47505.00	50000	20240605	-32.00	31350	20240419	8.45	50000	-32.00	20240605	31350	8.45	20240419	50000	-32.00	20240605	31350	8.45	20240419	0.78	N	204320	1000	469 억	13125500	N	N	2446	N	N
126	20240902	120754	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	34000	50	2	0.15	2508012050	73875	32.41	34300	34550	33600	44100	23800	33950	33949.40	27.95	9466	35550	34750	34350	33550	33150	34550	33350	470	10150	1000	25120	50	1	46957120	15965	11.78	0.72	12	0.16	2887.00	47505.00	50000	20240605	-32.00	31350	20240419	8.45	50000	-32.00	20240605	31350	8.45	20240419	50000	-32.00	20240605	31350	8.45	20240419	0.78	N	204320	1000	469 억	13125500	N	N	2446	N	N
127	20240902	110747	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33900	-50	5	-0.15	2049872150	60372	26.49	34300	34550	33600	44100	23800	33950	33954.02	27.95	3431	35550	34750	34350	33550	33150	34550	33350	470	10150	1000	25120	50	1	46957120	15918	11.74	0.71	12	0.13	2887.00	47505.00	50000	20240605	-32.20	31350	20240419	8.13	50000	-32.20	20240605	31350	8.13	20240419	50000	-32.20	20240605	31350	8.13	20240419	0.78	N	204320	1000	469 억	13125500	N	N	2446	N	N
128	20240902	100746	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33900	-50	5	-0.15	1179618800	34642	15.20	34300	34550	33800	44100	23800	33950	34051.71	27.95	517	35550	34750	34350	33550	33150	34550	33350	470	10150	1000	25120	50	1	46957120	15918	11.74	0.71	12	0.07	2887.00	47505.00	50000	20240605	-32.20	31350	20240419	8.13	50000	-32.20	20240605	31350	8.13	20240419	50000	-32.20	20240605	31350	8.13	20240419	0.78	N	204320	1000	469 억	13125500	N	N	2446	N	N
129	20240902	090741	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	34150	200	2	0.59	391904100	11421	5.01	34300	34550	34100	44100	23800	33950	34314.50	27.95	2019	35550	34750	34350	33550	33150	34550	33350	470	10150	1000	25120	50	1	46957120	16036	11.83	0.72	12	0.02	2887.00	47505.00	50000	20240605	-31.70	31350	20240419	8.93	50000	-31.70	20240605	31350	8.93	20240419	50000	-31.70	20240605	31350	8.93	20240419	0.78	N	204320	1000	469 억	13125500	N	N	2446	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History