KissMeData/003620/price/prices-20240901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5300	0	3	0.00	1691399400	319419	93.78	5350	5380	5220	6890	3710	5300	5295.19	24.43	-40426	5486	5392	5326	5232	5166	5360	5200	9820	1590	5000	3920	10	1	196404254	10409	110.42	0.92	12	0.16	48.00	5791.00	9410	20230920	-43.68	5000	20240627	6.00	8880	-40.32	20240102	5000	6.00	20240627	8890	-40.38	20231013	5000	6.00	20240627	0.20	N	003620	5000	9820 억	47981113	N	N	1113	N	N
3	20240930	150151	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5310	10	2	0.19	1563357980	295250	86.69	5350	5380	5220	6890	3710	5300	5295.03	24.43	-40522	5486	5392	5326	5232	5166	5360	5200	9820	1590	5000	3920	10	1	196404254	10429	110.62	0.92	12	0.15	48.00	5791.00	9410	20230920	-43.57	5000	20240627	6.20	8880	-40.20	20240102	5000	6.20	20240627	8890	-40.27	20231013	5000	6.20	20240627	0.20	N	003620	5000	9820 억	47981113	N	N	6501	N	N
4	20240930	140151	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5310	10	2	0.19	1326289420	250905	73.67	5350	5370	5220	6890	3710	5300	5286.02	24.43	-36940	5486	5392	5326	5232	5166	5360	5200	9820	1590	5000	3920	10	1	196404254	10429	110.62	0.92	12	0.13	48.00	5791.00	9410	20230920	-43.57	5000	20240627	6.20	8880	-40.20	20240102	5000	6.20	20240627	8890	-40.27	20231013	5000	6.20	20240627	0.20	N	003620	5000	9820 억	47981113	N	N	6501	N	N
5	20240930	130150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5300	0	3	0.00	1125168670	213231	62.61	5350	5370	5220	6890	3710	5300	5276.76	24.43	-43524	5486	5392	5326	5232	5166	5360	5200	9820	1590	5000	3920	10	1	196404254	10409	110.42	0.92	12	0.11	48.00	5791.00	9410	20230920	-43.68	5000	20240627	6.00	8880	-40.32	20240102	5000	6.00	20240627	8890	-40.38	20231013	5000	6.00	20240627	0.20	N	003620	5000	9820 억	47981113	N	N	6501	N	N
6	20240930	120150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5250	-50	5	-0.94	997358170	189043	55.50	5350	5370	5220	6890	3710	5300	5275.83	24.43	-39054	5486	5392	5326	5232	5166	5360	5200	9820	1590	5000	3920	10	1	196404254	10311	109.38	0.91	12	0.10	48.00	5791.00	9410	20230920	-44.21	5000	20240627	5.00	8880	-40.88	20240102	5000	5.00	20240627	8890	-40.94	20231013	5000	5.00	20240627	0.20	N	003620	5000	9820 억	47981113	N	N	6501	N	N
7	20240930	110150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5240	-60	5	-1.13	791483990	149739	43.96	5350	5370	5230	6890	3710	5300	5285.76	24.43	-30291	5486	5392	5326	5232	5166	5360	5200	9820	1590	5000	3920	10	1	196404254	10292	109.17	0.90	12	0.08	48.00	5791.00	9410	20230920	-44.31	5000	20240627	4.80	8880	-40.99	20240102	5000	4.80	20240627	8890	-41.06	20231013	5000	4.80	20240627	0.20	N	003620	5000	9820 억	47981113	N	N	6501	N	N
8	20240930	100149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5280	-20	5	-0.38	438608560	82752	24.30	5350	5370	5260	6890	3710	5300	5300.28	24.43	-12348	5486	5392	5326	5232	5166	5360	5200	9820	1590	5000	3920	10	1	196404254	10370	110.00	0.91	12	0.04	48.00	5791.00	9410	20230920	-43.89	5000	20240627	5.60	8880	-40.54	20240102	5000	5.60	20240627	8890	-40.61	20231013	5000	5.60	20240627	0.20	N	003620	5000	9820 억	47981113	N	N	6501	N	N
9	20240930	090145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5310	10	2	0.19	49583240	9265	2.72	5350	5370	5310	6890	3710	5300	5351.67	24.43	1378	5486	5392	5326	5232	5166	5360	5200	9820	1590	5000	3920	10	1	196404254	10429	110.62	0.92	12	0.00	48.00	5791.00	9410	20230920	-43.57	5000	20240627	6.20	8880	-40.20	20240102	5000	6.20	20240627	8890	-40.27	20231013	5000	6.20	20240627	0.20	N	003620	5000	9820 억	47981113	N	N	6501	N	N
10	20240927	160150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5300	-110	5	-2.03	1797151650	337445	122.03	5410	5420	5260	7030	3790	5410	5325.83	24.47	-81492	5503	5456	5403	5356	5303	5480	5380	9820	1620	5000	4000	10	1	196404254	10409	110.42	0.92	12	0.17	48.00	5791.00	9410	20230920	-43.68	5000	20240627	6.00	8880	-40.32	20240102	5000	6.00	20240627	8890	-40.38	20231013	5000	6.00	20240627	0.20	N	003620	5000	9820 억	48053315	N	N	6501	N	N
11	20240927	150150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5320	-90	5	-1.66	1645587310	308892	111.70	5410	5420	5260	7030	3790	5410	5327.39	24.47	-77604	5503	5456	5403	5356	5303	5480	5380	9820	1620	5000	4000	10	1	196404254	10449	110.83	0.92	12	0.16	48.00	5791.00	9410	20230920	-43.46	5000	20240627	6.40	8880	-40.09	20240102	5000	6.40	20240627	8890	-40.16	20231013	5000	6.40	20240627	0.20	N	003620	5000	9820 억	48053315	N	N	292	N	N
12	20240927	140152	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5340	-70	5	-1.29	1453217780	272821	98.66	5410	5420	5260	7030	3790	5410	5326.63	24.47	-66626	5503	5456	5403	5356	5303	5480	5380	9820	1620	5000	4000	10	1	196404254	10488	111.25	0.92	12	0.14	48.00	5791.00	9410	20230920	-43.25	5000	20240627	6.80	8880	-39.86	20240102	5000	6.80	20240627	8890	-39.93	20231013	5000	6.80	20240627	0.20	N	003620	5000	9820 억	48053315	N	N	292	N	N
13	20240927	130150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5330	-80	5	-1.48	1368603660	256964	92.92	5410	5420	5260	7030	3790	5410	5326.05	24.47	-64559	5503	5456	5403	5356	5303	5480	5380	9820	1620	5000	4000	10	1	196404254	10468	111.04	0.92	12	0.13	48.00	5791.00	9410	20230920	-43.36	5000	20240627	6.60	8880	-39.98	20240102	5000	6.60	20240627	8890	-40.04	20231013	5000	6.60	20240627	0.20	N	003620	5000	9820 억	48053315	N	N	292	N	N
14	20240927	120149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5340	-70	5	-1.29	1264693480	237477	85.88	5410	5420	5260	7030	3790	5410	5325.54	24.47	-59080	5503	5456	5403	5356	5303	5480	5380	9820	1620	5000	4000	10	1	196404254	10488	111.25	0.92	12	0.12	48.00	5791.00	9410	20230920	-43.25	5000	20240627	6.80	8880	-39.86	20240102	5000	6.80	20240627	8890	-39.93	20231013	5000	6.80	20240627	0.20	N	003620	5000	9820 억	48053315	N	N	292	N	N
15	20240927	110151	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5350	-60	5	-1.11	1153245260	216607	78.33	5410	5420	5260	7030	3790	5410	5324.14	24.47	-56587	5503	5456	5403	5356	5303	5480	5380	9820	1620	5000	4000	10	1	196404254	10508	111.46	0.92	12	0.11	48.00	5791.00	9410	20230920	-43.15	5000	20240627	7.00	8880	-39.75	20240102	5000	7.00	20240627	8890	-39.82	20231013	5000	7.00	20240627	0.20	N	003620	5000	9820 억	48053315	N	N	292	N	N
16	20240927	100150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5340	-70	5	-1.29	825604260	155275	56.15	5410	5420	5260	7030	3790	5410	5317.05	24.47	-51074	5503	5456	5403	5356	5303	5480	5380	9820	1620	5000	4000	10	1	196404254	10488	111.25	0.92	12	0.08	48.00	5791.00	9410	20230920	-43.25	5000	20240627	6.80	8880	-39.86	20240102	5000	6.80	20240627	8890	-39.93	20231013	5000	6.80	20240627	0.20	N	003620	5000	9820 억	48053315	N	N	292	N	N
17	20240927	090151	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5360	-50	5	-0.92	52246530	9680	3.50	5410	5420	5360	7030	3790	5410	5397.37	24.47	-1304	5503	5456	5403	5356	5303	5480	5380	9820	1620	5000	4000	10	1	196404254	10527	111.67	0.93	12	0.00	48.00	5791.00	9410	20230920	-43.04	5000	20240627	7.20	8880	-39.64	20240102	5000	7.20	20240627	8890	-39.71	20231013	5000	7.20	20240627	0.20	N	003620	5000	9820 억	48053315	N	N	292	N	N
18	20240926	160148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5410	60	2	1.12	1479979680	274029	74.33	5360	5450	5350	6950	3750	5350	5400.81	24.47	34450	5603	5476	5413	5286	5223	5445	5255	9820	1600	5000	3950	10	1	196404254	10625	112.71	0.93	12	0.14	48.00	5791.00	9800	20230915	-44.80	5000	20240627	8.20	8880	-39.08	20240102	5000	8.20	20240627	8890	-39.15	20231013	5000	8.20	20240627	0.19	N	003620	5000	9820 억	48053886	N	N	292	N	N
19	20240926	150150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5390	40	2	0.75	1076589850	199364	54.08	5360	5450	5350	6950	3750	5350	5400.12	24.47	30557	5603	5476	5413	5286	5223	5445	5255	9820	1600	5000	3950	10	1	196404254	10586	112.29	0.93	12	0.10	48.00	5791.00	9800	20230915	-45.00	5000	20240627	7.80	8880	-39.30	20240102	5000	7.80	20240627	8890	-39.37	20231013	5000	7.80	20240627	0.19	N	003620	5000	9820 억	48053886	N	N	2947	N	N
20	20240926	140150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5430	80	2	1.50	777291270	144141	39.10	5360	5430	5350	6950	3750	5350	5392.58	24.47	27436	5603	5476	5413	5286	5223	5445	5255	9820	1600	5000	3950	10	1	196404254	10665	113.12	0.94	12	0.07	48.00	5791.00	9800	20230915	-44.59	5000	20240627	8.60	8880	-38.85	20240102	5000	8.60	20240627	8890	-38.92	20231013	5000	8.60	20240627	0.19	N	003620	5000	9820 억	48053886	N	N	2947	N	N
21	20240926	130149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5410	60	2	1.12	707027330	131158	35.58	5360	5420	5350	6950	3750	5350	5390.65	24.47	23866	5603	5476	5413	5286	5223	5445	5255	9820	1600	5000	3950	10	1	196404254	10625	112.71	0.93	12	0.07	48.00	5791.00	9800	20230915	-44.80	5000	20240627	8.20	8880	-39.08	20240102	5000	8.20	20240627	8890	-39.15	20231013	5000	8.20	20240627	0.19	N	003620	5000	9820 억	48053886	N	N	2947	N	N
22	20240926	120151	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5410	60	2	1.12	653805470	121321	32.91	5360	5420	5350	6950	3750	5350	5389.05	24.47	20963	5603	5476	5413	5286	5223	5445	5255	9820	1600	5000	3950	10	1	196404254	10625	112.71	0.93	12	0.06	48.00	5791.00	9800	20230915	-44.80	5000	20240627	8.20	8880	-39.08	20240102	5000	8.20	20240627	8890	-39.15	20231013	5000	8.20	20240627	0.19	N	003620	5000	9820 억	48053886	N	N	2947	N	N
23	20240926	110149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5400	50	2	0.93	488836550	90776	24.62	5360	5420	5350	6950	3750	5350	5385.09	24.47	2992	5603	5476	5413	5286	5223	5445	5255	9820	1600	5000	3950	10	1	196404254	10606	112.50	0.93	12	0.05	48.00	5791.00	9800	20230915	-44.90	5000	20240627	8.00	8880	-39.19	20240102	5000	8.00	20240627	8890	-39.26	20231013	5000	8.00	20240627	0.19	N	003620	5000	9820 억	48053886	N	N	2947	N	N
24	20240926	100149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5390	40	2	0.75	302618210	56246	15.26	5360	5420	5350	6950	3750	5350	5380.26	24.47	296	5603	5476	5413	5286	5223	5445	5255	9820	1600	5000	3950	10	1	196404254	10586	112.29	0.93	12	0.03	48.00	5791.00	9800	20230915	-45.00	5000	20240627	7.80	8880	-39.30	20240102	5000	7.80	20240627	8890	-39.37	20231013	5000	7.80	20240627	0.19	N	003620	5000	9820 억	48053886	N	N	2947	N	N
25	20240926	090149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5360	10	2	0.19	49143980	9168	2.49	5360	5400	5360	6950	3750	5350	5360.38	24.47	4091	5603	5476	5413	5286	5223	5445	5255	9820	1600	5000	3950	10	1	196404254	10527	111.67	0.93	12	0.00	48.00	5791.00	9800	20230915	-45.31	5000	20240627	7.20	8880	-39.64	20240102	5000	7.20	20240627	8890	-39.71	20231013	5000	7.20	20240627	0.19	N	003620	5000	9820 억	48053886	N	N	2947	N	N
26	20240925	160149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5350	-130	5	-2.37	1982635580	363216	96.95	5510	5540	5350	7120	3840	5480	5458.86	24.54	-15912	5580	5530	5450	5400	5320	5555	5425	9820	1640	5000	4050	10	1	196404254	10508	111.46	0.92	12	0.18	48.00	5791.00	9900	20230914	-45.96	5000	20240627	7.00	8880	-39.75	20240102	5000	7.00	20240627	8890	-39.82	20231013	5000	7.00	20240627	0.19	N	003620	5000	9820 억	48188203	N	N	2947	N	N
27	20240925	150150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5390	-90	5	-1.64	1671074480	305219	81.47	5510	5540	5380	7120	3840	5480	5475.00	24.54	-14089	5580	5530	5450	5400	5320	5555	5425	9820	1640	5000	4050	10	1	196404254	10586	112.29	0.93	12	0.16	48.00	5791.00	9900	20230914	-45.56	5000	20240627	7.80	8880	-39.30	20240102	5000	7.80	20240627	8890	-39.37	20231013	5000	7.80	20240627	0.19	N	003620	5000	9820 억	48188203	N	N	9	N	N
28	20240925	140149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5460	-20	5	-0.36	1258860010	229354	61.22	5510	5540	5450	7120	3840	5480	5488.72	24.54	13505	5580	5530	5450	5400	5320	5555	5425	9820	1640	5000	4050	10	1	196404254	10724	113.75	0.94	12	0.12	48.00	5791.00	9900	20230914	-44.85	5000	20240627	9.20	8880	-38.51	20240102	5000	9.20	20240627	8890	-38.58	20231013	5000	9.20	20240627	0.19	N	003620	5000	9820 억	48188203	N	N	9	N	N
29	20240925	130150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5470	-10	5	-0.18	1132784630	206265	55.06	5510	5540	5450	7120	3840	5480	5491.89	24.54	9982	5580	5530	5450	5400	5320	5555	5425	9820	1640	5000	4050	10	1	196404254	10743	113.96	0.94	12	0.11	48.00	5791.00	9900	20230914	-44.75	5000	20240627	9.40	8880	-38.40	20240102	5000	9.40	20240627	8890	-38.47	20231013	5000	9.40	20240627	0.19	N	003620	5000	9820 억	48188203	N	N	9	N	N
30	20240925	120150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5470	-10	5	-0.18	1033402750	188081	50.20	5510	5540	5450	7120	3840	5480	5494.46	24.54	11934	5580	5530	5450	5400	5320	5555	5425	9820	1640	5000	4050	10	1	196404254	10743	113.96	0.94	12	0.10	48.00	5791.00	9900	20230914	-44.75	5000	20240627	9.40	8880	-38.40	20240102	5000	9.40	20240627	8890	-38.47	20231013	5000	9.40	20240627	0.19	N	003620	5000	9820 억	48188203	N	N	9	N	N
31	20240925	110149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5490	10	2	0.18	923235820	167945	44.83	5510	5540	5450	7120	3840	5480	5497.25	24.54	9829	5580	5530	5450	5400	5320	5555	5425	9820	1640	5000	4050	10	1	196404254	10783	114.38	0.95	12	0.09	48.00	5791.00	9900	20230914	-44.55	5000	20240627	9.80	8880	-38.18	20240102	5000	9.80	20240627	8890	-38.25	20231013	5000	9.80	20240627	0.19	N	003620	5000	9820 억	48188203	N	N	9	N	N
32	20240925	100150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5510	30	2	0.55	674094580	122453	32.69	5510	5540	5480	7120	3840	5480	5504.92	24.54	17543	5580	5530	5450	5400	5320	5555	5425	9820	1640	5000	4050	10	1	196404254	10822	114.79	0.95	12	0.06	48.00	5791.00	9900	20230914	-44.34	5000	20240627	10.20	8880	-37.95	20240102	5000	10.20	20240627	8890	-38.02	20231013	5000	10.20	20240627	0.19	N	003620	5000	9820 억	48188203	N	N	9	N	N
33	20240925	090150	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5510	30	2	0.55	130693470	23780	6.35	5510	5510	5480	7120	3840	5480	5495.94	24.54	-1702	5580	5530	5450	5400	5320	5555	5425	9820	1640	5000	4050	10	1	196404254	10822	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	8890	-38.02	20231013	5000	10.20	20240627	0.19	N	003620	5000	9820 억	48188203	N	N	9	N	N
34	20240924	160149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5480	30	2	0.55	1996082380	368749	132.75	5450	5500	5370	7080	3820	5450	5412.46	24.59	-5221	5590	5520	5460	5390	5330	5490	5360	9820	1630	5000	4030	10	1	196404254	10763	114.17	0.95	12	0.19	48.00	5791.00	9900	20230914	-44.65	5000	20240627	9.60	8880	-38.29	20240102	5000	9.60	20240627	8890	-38.36	20231013	5000	9.60	20240627	0.19	N	003620	5000	9820 억	48288882	N	N	9	N	N
35	20240924	150148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5410	-40	5	-0.73	1795769120	331982	119.51	5450	5500	5370	7080	3820	5450	5409.24	24.59	-14681	5590	5520	5460	5390	5330	5490	5360	9820	1630	5000	4030	10	1	196404254	10625	112.71	0.93	12	0.17	48.00	5791.00	9900	20230914	-45.35	5000	20240627	8.20	8880	-39.08	20240102	5000	8.20	20240627	8890	-39.15	20231013	5000	8.20	20240627	0.19	N	003620	5000	9820 억	48288882	N	N	0	N	N
36	20240924	140148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5390	-60	5	-1.10	1412330650	261116	94.00	5450	5500	5370	7080	3820	5450	5408.82	24.59	-22098	5590	5520	5460	5390	5330	5490	5360	9820	1630	5000	4030	10	1	196404254	10586	112.29	0.93	12	0.13	48.00	5791.00	9900	20230914	-45.56	5000	20240627	7.80	8880	-39.30	20240102	5000	7.80	20240627	8890	-39.37	20231013	5000	7.80	20240627	0.19	N	003620	5000	9820 억	48288882	N	N	0	N	N
37	20240924	130149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5400	-50	5	-0.92	1241394240	229445	82.60	5450	5500	5370	7080	3820	5450	5410.42	24.59	-25900	5590	5520	5460	5390	5330	5490	5360	9820	1630	5000	4030	10	1	196404254	10606	112.50	0.93	12	0.12	48.00	5791.00	9900	20230914	-45.45	5000	20240627	8.00	8880	-39.19	20240102	5000	8.00	20240627	8890	-39.26	20231013	5000	8.00	20240627	0.19	N	003620	5000	9820 억	48288882	N	N	0	N	N
38	20240924	120149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5380	-70	5	-1.28	1042661950	192540	69.31	5450	5500	5370	7080	3820	5450	5415.30	24.59	-15818	5590	5520	5460	5390	5330	5490	5360	9820	1630	5000	4030	10	1	196404254	10567	112.08	0.93	12	0.10	48.00	5791.00	9900	20230914	-45.66	5000	20240627	7.60	8880	-39.41	20240102	5000	7.60	20240627	8890	-39.48	20231013	5000	7.60	20240627	0.19	N	003620	5000	9820 억	48288882	N	N	0	N	N
39	20240924	110148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5380	-70	5	-1.28	911355030	168172	60.54	5450	5500	5370	7080	3820	5450	5419.18	24.59	-14198	5590	5520	5460	5390	5330	5490	5360	9820	1630	5000	4030	10	1	196404254	10567	112.08	0.93	12	0.09	48.00	5791.00	9900	20230914	-45.66	5000	20240627	7.60	8880	-39.41	20240102	5000	7.60	20240627	8890	-39.48	20231013	5000	7.60	20240627	0.19	N	003620	5000	9820 억	48288882	N	N	0	N	N
40	20240924	100149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5420	-30	5	-0.55	642142480	118246	42.57	5450	5500	5380	7080	3820	5450	5430.56	24.59	-671	5590	5520	5460	5390	5330	5490	5360	9820	1630	5000	4030	10	1	196404254	10645	112.92	0.94	12	0.06	48.00	5791.00	9900	20230914	-45.25	5000	20240627	8.40	8880	-38.96	20240102	5000	8.40	20240627	8890	-39.03	20231013	5000	8.40	20240627	0.19	N	003620	5000	9820 억	48288882	N	N	0	N	N
41	20240924	090148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5480	30	2	0.55	31095500	5702	2.05	5450	5500	5450	7080	3820	5450	5453.44	24.59	2187	5590	5520	5460	5390	5330	5490	5360	9820	1630	5000	4030	10	1	196404254	10763	114.17	0.95	12	0.00	48.00	5791.00	9900	20230914	-44.65	5000	20240627	9.60	8880	-38.29	20240102	5000	9.60	20240627	8890	-38.36	20231013	5000	9.60	20240627	0.19	N	003620	5000	9820 억	48288882	N	N	0	N	N
42	20240923	160149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5450	-50	5	-0.91	1512942570	277031	61.31	5490	5530	5400	7150	3850	5500	5461.28	24.62	23322	5806	5652	5576	5422	5346	5615	5385	9820	1650	5000	4070	10	1	196404254	10704	113.54	0.94	12	0.14	48.00	5791.00	9900	20230914	-44.95	5000	20240627	9.00	8880	-38.63	20240102	5000	9.00	20240627	8890	-38.70	20231013	5000	9.00	20240627	0.18	N	003620	5000	9820 억	48348547	N	N	2180	N	N
43	20240923	150149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5460	-40	5	-0.73	1362097890	249403	55.20	5490	5530	5400	7150	3850	5500	5461.43	24.62	26239	5806	5652	5576	5422	5346	5615	5385	9820	1650	5000	4070	10	1	196404254	10724	113.75	0.94	12	0.13	48.00	5791.00	9900	20230914	-44.85	5000	20240627	9.20	8880	-38.51	20240102	5000	9.20	20240627	8890	-38.58	20231013	5000	9.20	20240627	0.18	N	003620	5000	9820 억	48348547	N	N	2180	N	N
44	20240923	140149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5470	-30	5	-0.55	1234945490	226138	50.05	5490	5530	5400	7150	3850	5500	5461.02	24.62	25913	5806	5652	5576	5422	5346	5615	5385	9820	1650	5000	4070	10	1	196404254	10743	113.96	0.94	12	0.12	48.00	5791.00	9900	20230914	-44.75	5000	20240627	9.40	8880	-38.40	20240102	5000	9.40	20240627	8890	-38.47	20231013	5000	9.40	20240627	0.18	N	003620	5000	9820 억	48348547	N	N	2180	N	N
45	20240923	130148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5480	-20	5	-0.36	1104808160	202381	44.79	5490	5530	5400	7150	3850	5500	5459.05	24.62	23899	5806	5652	5576	5422	5346	5615	5385	9820	1650	5000	4070	10	1	196404254	10763	114.17	0.95	12	0.10	48.00	5791.00	9900	20230914	-44.65	5000	20240627	9.60	8880	-38.29	20240102	5000	9.60	20240627	8890	-38.36	20231013	5000	9.60	20240627	0.18	N	003620	5000	9820 억	48348547	N	N	2180	N	N
46	20240923	120149	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5500	0	3	0.00	923423470	169373	37.49	5490	5530	5400	7150	3850	5500	5452.01	24.62	19482	5806	5652	5576	5422	5346	5615	5385	9820	1650	5000	4070	10	1	196404254	10802	114.58	0.95	12	0.09	48.00	5791.00	9900	20230914	-44.44	5000	20240627	10.00	8880	-38.06	20240102	5000	10.00	20240627	8890	-38.13	20231013	5000	10.00	20240627	0.18	N	003620	5000	9820 억	48348547	N	N	2180	N	N
47	20240923	110148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5460	-40	5	-0.73	806830230	148075	32.77	5490	5530	5400	7150	3850	5500	5448.79	24.62	15782	5806	5652	5576	5422	5346	5615	5385	9820	1650	5000	4070	10	1	196404254	10724	113.75	0.94	12	0.08	48.00	5791.00	9900	20230914	-44.85	5000	20240627	9.20	8880	-38.51	20240102	5000	9.20	20240627	8890	-38.58	20231013	5000	9.20	20240627	0.18	N	003620	5000	9820 억	48348547	N	N	2180	N	N
48	20240923	100148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5440	-60	5	-1.09	559349430	102485	22.68	5490	5530	5420	7150	3850	5500	5457.86	24.62	12021	5806	5652	5576	5422	5346	5615	5385	9820	1650	5000	4070	10	1	196404254	10684	113.33	0.94	12	0.05	48.00	5791.00	9900	20230914	-45.05	5000	20240627	8.80	8880	-38.74	20240102	5000	8.80	20240627	8890	-38.81	20231013	5000	8.80	20240627	0.18	N	003620	5000	9820 억	48348547	N	N	2180	N	N
49	20240923	090148	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5500	0	3	0.00	81063180	14761	3.27	5490	5530	5460	7150	3850	5500	5491.71	24.62	7358	5806	5652	5576	5422	5346	5615	5385	9820	1650	5000	4070	10	1	196404254	10802	114.58	0.95	12	0.01	48.00	5791.00	9900	20230914	-44.44	5000	20240627	10.00	8880	-38.06	20240102	5000	10.00	20240627	8890	-38.13	20231013	5000	10.00	20240627	0.18	N	003620	5000	9820 억	48348547	N	N	2180	N	N
50	20240913	160144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5660	20	2	0.35	3464874060	600568	92.46	5640	5910	5600	7330	3950	5640	5769.39	24.75	75752	5780	5710	5570	5500	5360	5745	5535	9820	1690	5000	4170	10	1	196404254	11116	117.92	0.98	12	0.31	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	0.19	N	003620	5000	9820 억	48603037	N	N	3808	N	N
51	20240913	150145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5670	30	2	0.53	3284659980	568705	87.55	5640	5910	5600	7330	3950	5640	5775.68	24.75	71490	5780	5710	5570	5500	5360	5745	5535	9820	1690	5000	4170	10	1	196404254	11136	118.12	0.98	12	0.29	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	0.19	N	003620	5000	9820 억	48603037	N	N	10270	N	N
52	20240913	140145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5670	30	2	0.53	3124683590	540499	83.21	5640	5910	5600	7330	3950	5640	5781.11	24.75	74699	5780	5710	5570	5500	5360	5745	5535	9820	1690	5000	4170	10	1	196404254	11136	118.12	0.98	12	0.28	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	0.19	N	003620	5000	9820 억	48603037	N	N	10270	N	N
53	20240913	130144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5690	50	2	0.89	2966620040	512639	78.92	5640	5910	5600	7330	3950	5640	5786.96	24.75	83364	5780	5710	5570	5500	5360	5745	5535	9820	1690	5000	4170	10	1	196404254	11175	118.54	0.98	12	0.26	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	0.19	N	003620	5000	9820 억	48603037	N	N	10270	N	N
54	20240913	120145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5680	40	2	0.71	2858357840	493602	75.99	5640	5910	5600	7330	3950	5640	5790.81	24.75	85483	5780	5710	5570	5500	5360	5745	5535	9820	1690	5000	4170	10	1	196404254	11156	118.33	0.98	12	0.25	48.00	5791.00	9900	20230914	-42.63	5000	20240627	13.60	8880	-36.04	20240102	5000	13.60	20240627	9900	-42.63	20230914	5000	13.60	20240627	0.19	N	003620	5000	9820 억	48603037	N	N	10270	N	N
55	20240913	110144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5680	40	2	0.71	2648878630	456706	70.31	5640	5910	5600	7330	3950	5640	5799.96	24.75	86844	5780	5710	5570	5500	5360	5745	5535	9820	1690	5000	4170	10	1	196404254	11156	118.33	0.98	12	0.23	48.00	5791.00	9900	20230914	-42.63	5000	20240627	13.60	8880	-36.04	20240102	5000	13.60	20240627	9900	-42.63	20230914	5000	13.60	20240627	0.19	N	003620	5000	9820 억	48603037	N	N	10270	N	N
56	20240913	100145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5710	70	2	1.24	2259735570	388445	59.80	5640	5910	5600	7330	3950	5640	5817.39	24.75	92616	5780	5710	5570	5500	5360	5745	5535	9820	1690	5000	4170	10	1	196404254	11215	118.96	0.99	12	0.20	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	0.19	N	003620	5000	9820 억	48603037	N	N	10270	N	N
57	20240913	090144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5690	50	2	0.89	130014220	23010	3.54	5640	5740	5600	7330	3950	5640	5650.34	24.75	11762	5780	5710	5570	5500	5360	5745	5535	9820	1690	5000	4170	10	1	196404254	11175	118.54	0.98	12	0.01	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	0.19	N	003620	5000	9820 억	48603037	N	N	10270	N	N
58	20240912	160145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5640	240	2	4.44	3579802990	642506	204.40	5450	5640	5430	7020	3780	5400	5569.73	24.85	263123	5646	5522	5436	5312	5226	5480	5270	9820	1620	5000	3990	10	1	196404254	11077	117.50	0.97	12	0.33	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	0.18	N	003620	5000	9820 억	48798714	N	N	10270	N	N
59	20240912	150144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5510	110	2	2.04	1406937420	256833	81.71	5450	5540	5430	7020	3780	5400	5478.02	24.85	70403	5646	5522	5436	5312	5226	5480	5270	9820	1620	5000	3990	10	1	196404254	10822	114.79	0.95	12	0.13	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	0.18	N	003620	5000	9820 억	48798714	N	N	120	N	N
60	20240912	140144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5480	80	2	1.48	846216650	154981	49.30	5450	5500	5430	7020	3780	5400	5460.13	24.85	26685	5646	5522	5436	5312	5226	5480	5270	9820	1620	5000	3990	10	1	196404254	10763	114.17	0.95	12	0.08	48.00	5791.00	9900	20230914	-44.65	5000	20240627	9.60	8880	-38.29	20240102	5000	9.60	20240627	9900	-44.65	20230914	5000	9.60	20240627	0.18	N	003620	5000	9820 억	48798714	N	N	120	N	N
61	20240912	130144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5460	60	2	1.11	691030250	126547	40.26	5450	5500	5430	7020	3780	5400	5460.66	24.85	15809	5646	5522	5436	5312	5226	5480	5270	9820	1620	5000	3990	10	1	196404254	10724	113.75	0.94	12	0.06	48.00	5791.00	9900	20230914	-44.85	5000	20240627	9.20	8880	-38.51	20240102	5000	9.20	20240627	9900	-44.85	20230914	5000	9.20	20240627	0.18	N	003620	5000	9820 억	48798714	N	N	120	N	N
62	20240912	120144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5460	60	2	1.11	537161110	98359	31.29	5450	5500	5430	7020	3780	5400	5461.23	24.85	11759	5646	5522	5436	5312	5226	5480	5270	9820	1620	5000	3990	10	1	196404254	10724	113.75	0.94	12	0.05	48.00	5791.00	9900	20230914	-44.85	5000	20240627	9.20	8880	-38.51	20240102	5000	9.20	20240627	9900	-44.85	20230914	5000	9.20	20240627	0.18	N	003620	5000	9820 억	48798714	N	N	120	N	N
63	20240912	110145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5450	50	2	0.93	400794310	73357	23.34	5450	5500	5430	7020	3780	5400	5463.61	24.85	7873	5646	5522	5436	5312	5226	5480	5270	9820	1620	5000	3990	10	1	196404254	10704	113.54	0.94	12	0.04	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	0.18	N	003620	5000	9820 억	48798714	N	N	120	N	N
64	20240912	100144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5480	80	2	1.48	223761470	40940	13.02	5450	5500	5430	7020	3780	5400	5465.60	24.85	6926	5646	5522	5436	5312	5226	5480	5270	9820	1620	5000	3990	10	1	196404254	10763	114.17	0.95	12	0.02	48.00	5791.00	9900	20230914	-44.65	5000	20240627	9.60	8880	-38.29	20240102	5000	9.60	20240627	9900	-44.65	20230914	5000	9.60	20240627	0.18	N	003620	5000	9820 억	48798714	N	N	120	N	N
65	20240912	090145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5460	60	2	1.11	40778080	7482	2.38	5450	5490	5440	7020	3780	5400	5450.16	24.85	2449	5646	5522	5436	5312	5226	5480	5270	9820	1620	5000	3990	10	1	196404254	10724	113.75	0.94	12	0.00	48.00	5791.00	9900	20230914	-44.85	5000	20240627	9.20	8880	-38.51	20240102	5000	9.20	20240627	9900	-44.85	20230914	5000	9.20	20240627	0.18	N	003620	5000	9820 억	48798714	N	N	120	N	N
66	20240911	160143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5400	-120	5	-2.17	1697278720	312051	92.39	5520	5560	5350	7170	3870	5520	5439.18	24.86	15474	5686	5602	5556	5472	5426	5580	5450	9818	1650	5000	4080	10	1	196364572	10604	112.50	0.93	12	0.16	48.00	5791.00	9900	20230914	-45.45	5000	20240627	8.00	8880	-39.19	20240102	5000	8.00	20240627	9900	-45.45	20230914	5000	8.00	20240627	0.18	N	003620	5000	9818 억	48813209	N	N	120	N	N
67	20240911	150143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5380	-140	5	-2.54	1531201140	281181	83.25	5520	5560	5350	7170	3870	5520	5445.61	24.86	12279	5686	5602	5556	5472	5426	5580	5450	9818	1650	5000	4080	10	1	196364572	10564	112.08	0.93	12	0.14	48.00	5791.00	9900	20230914	-45.66	5000	20240627	7.60	8880	-39.41	20240102	5000	7.60	20240627	9900	-45.66	20230914	5000	7.60	20240627	0.18	N	003620	5000	9818 억	48813209	N	N	1018	N	N
68	20240911	140144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5370	-150	5	-2.72	1173637350	214648	63.55	5520	5560	5370	7170	3870	5520	5467.73	24.86	6440	5686	5602	5556	5472	5426	5580	5450	9818	1650	5000	4080	10	1	196364572	10545	111.88	0.93	12	0.11	48.00	5791.00	9900	20230914	-45.76	5000	20240627	7.40	8880	-39.53	20240102	5000	7.40	20240627	9900	-45.76	20230914	5000	7.40	20240627	0.18	N	003620	5000	9818 억	48813209	N	N	1018	N	N
69	20240911	130143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5460	-60	5	-1.09	878826880	160183	47.43	5520	5560	5420	7170	3870	5520	5486.39	24.86	3715	5686	5602	5556	5472	5426	5580	5450	9818	1650	5000	4080	10	1	196364572	10722	113.75	0.94	12	0.08	48.00	5791.00	9900	20230914	-44.85	5000	20240627	9.20	8880	-38.51	20240102	5000	9.20	20240627	9900	-44.85	20230914	5000	9.20	20240627	0.18	N	003620	5000	9818 억	48813209	N	N	1018	N	N
70	20240911	120145	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5460	-60	5	-1.09	722846370	131607	38.97	5520	5560	5420	7170	3870	5520	5492.46	24.86	2232	5686	5602	5556	5472	5426	5580	5450	9818	1650	5000	4080	10	1	196364572	10722	113.75	0.94	12	0.07	48.00	5791.00	9900	20230914	-44.85	5000	20240627	9.20	8880	-38.51	20240102	5000	9.20	20240627	9900	-44.85	20230914	5000	9.20	20240627	0.18	N	003620	5000	9818 억	48813209	N	N	1018	N	N
71	20240911	110142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5460	-60	5	-1.09	566915450	103050	30.51	5520	5560	5420	7170	3870	5520	5501.36	24.86	-4619	5686	5602	5556	5472	5426	5580	5450	9818	1650	5000	4080	10	1	196364572	10722	113.75	0.94	12	0.05	48.00	5791.00	9900	20230914	-44.85	5000	20240627	9.20	8880	-38.51	20240102	5000	9.20	20240627	9900	-44.85	20230914	5000	9.20	20240627	0.18	N	003620	5000	9818 억	48813209	N	N	1018	N	N
72	20240911	100143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5520	0	3	0.00	326514680	59302	17.56	5520	5560	5420	7170	3870	5520	5505.96	24.86	-5302	5686	5602	5556	5472	5426	5580	5450	9818	1650	5000	4080	10	1	196364572	10839	115.00	0.95	12	0.03	48.00	5791.00	9900	20230914	-44.24	5000	20240627	10.40	8880	-37.84	20240102	5000	10.40	20240627	9900	-44.24	20230914	5000	10.40	20240627	0.18	N	003620	5000	9818 억	48813209	N	N	1018	N	N
73	20240911	090144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5560	40	2	0.72	17777140	3217	0.95	5520	5560	5520	7170	3870	5520	5526.00	24.86	280	5686	5602	5556	5472	5426	5580	5450	9818	1650	5000	4080	10	1	196364572	10918	115.83	0.96	12	0.00	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	0.18	N	003620	5000	9818 억	48813209	N	N	1018	N	N
74	20240910	160143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5520	-90	5	-1.60	1866088140	335261	101.59	5610	5640	5510	7290	3930	5610	5566.14	24.84	58313	5750	5680	5540	5470	5330	5715	5505	9818	1680	5000	4150	10	1	196364572	10839	115.00	0.95	12	0.17	48.00	5791.00	9900	20230914	-44.24	5000	20240627	10.40	8880	-37.84	20240102	5000	10.40	20240627	9900	-44.24	20230914	5000	10.40	20240627	0.19	N	003620	5000	9818 억	48773759	N	N	1018	N	N
75	20240910	150144	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5540	-70	5	-1.25	1711830900	307349	93.13	5610	5640	5510	7290	3930	5610	5569.66	24.84	49981	5750	5680	5540	5470	5330	5715	5505	9818	1680	5000	4150	10	1	196364572	10879	115.42	0.96	12	0.16	48.00	5791.00	9900	20230914	-44.04	5000	20240627	10.80	8880	-37.61	20240102	5000	10.80	20240627	9900	-44.04	20230914	5000	10.80	20240627	0.19	N	003620	5000	9818 억	48773759	N	N	4284	N	N
76	20240910	140143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5540	-70	5	-1.25	1373234220	246200	74.60	5610	5640	5530	7290	3930	5610	5577.72	24.84	56547	5750	5680	5540	5470	5330	5715	5505	9818	1680	5000	4150	10	1	196364572	10879	115.42	0.96	12	0.13	48.00	5791.00	9900	20230914	-44.04	5000	20240627	10.80	8880	-37.61	20240102	5000	10.80	20240627	9900	-44.04	20230914	5000	10.80	20240627	0.19	N	003620	5000	9818 억	48773759	N	N	4284	N	N
77	20240910	130143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5570	-40	5	-0.71	1029676150	184365	55.87	5610	5640	5550	7290	3930	5610	5584.99	24.84	50061	5750	5680	5540	5470	5330	5715	5505	9818	1680	5000	4150	10	1	196364572	10938	116.04	0.96	12	0.09	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	0.19	N	003620	5000	9818 억	48773759	N	N	4284	N	N
78	20240910	120142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5600	-10	5	-0.18	855327660	153136	46.40	5610	5640	5550	7290	3930	5610	5585.41	24.84	40049	5750	5680	5540	5470	5330	5715	5505	9818	1680	5000	4150	10	1	196364572	10996	116.67	0.97	12	0.08	48.00	5791.00	9900	20230914	-43.43	5000	20240627	12.00	8880	-36.94	20240102	5000	12.00	20240627	9900	-43.43	20230914	5000	12.00	20240627	0.19	N	003620	5000	9818 억	48773759	N	N	4284	N	N
79	20240910	110143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5590	-20	5	-0.36	539199600	96488	29.24	5610	5640	5550	7290	3930	5610	5588.26	24.84	26293	5750	5680	5540	5470	5330	5715	5505	9818	1680	5000	4150	10	1	196364572	10977	116.46	0.97	12	0.05	48.00	5791.00	9900	20230914	-43.54	5000	20240627	11.80	8880	-37.05	20240102	5000	11.80	20240627	9900	-43.54	20230914	5000	11.80	20240627	0.19	N	003620	5000	9818 억	48773759	N	N	4284	N	N
80	20240910	100143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5610	0	3	0.00	342990370	61368	18.60	5610	5640	5550	7290	3930	5610	5589.08	24.84	11816	5750	5680	5540	5470	5330	5715	5505	9818	1680	5000	4150	10	1	196364572	11016	116.88	0.97	12	0.03	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	0.19	N	003620	5000	9818 억	48773759	N	N	4284	N	N
81	20240910	090143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5630	20	2	0.36	7644990	1363	0.41	5610	5640	5600	7290	3930	5610	5608.94	24.84	-89	5750	5680	5540	5470	5330	5715	5505	9818	1680	5000	4150	10	1	196364572	11055	117.29	0.97	12	0.00	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	0.19	N	003620	5000	9818 억	48773759	N	N	4284	N	N
82	20240909	160142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5610	50	2	0.90	1815304810	326848	87.07	5490	5610	5400	7220	3900	5560	5553.97	24.79	130564	5800	5680	5610	5490	5420	5645	5455	9818	1660	5000	4110	10	1	196364572	11016	116.88	0.97	12	0.17	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	0.20	N	003620	5000	9818 억	48688072	N	N	4284	N	N
83	20240909	150141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5610	50	2	0.90	1739806590	313371	83.48	5490	5610	5400	7220	3900	5560	5551.91	24.79	123410	5800	5680	5610	5490	5420	5645	5455	9818	1660	5000	4110	10	1	196364572	11016	116.88	0.97	12	0.16	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	0.20	N	003620	5000	9818 억	48688072	N	N	17	N	N
84	20240909	140143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5600	40	2	0.72	1505861310	271563	72.34	5490	5610	5400	7220	3900	5560	5545.16	24.79	98783	5800	5680	5610	5490	5420	5645	5455	9818	1660	5000	4110	10	1	196364572	10996	116.67	0.97	12	0.14	48.00	5791.00	9900	20230914	-43.43	5000	20240627	12.00	8880	-36.94	20240102	5000	12.00	20240627	9900	-43.43	20230914	5000	12.00	20240627	0.20	N	003620	5000	9818 억	48688072	N	N	17	N	N
85	20240909	130142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5570	10	2	0.18	1308069350	236149	62.91	5490	5600	5400	7220	3900	5560	5539.17	24.79	78250	5800	5680	5610	5490	5420	5645	5455	9818	1660	5000	4110	10	1	196364572	10938	116.04	0.96	12	0.12	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	0.20	N	003620	5000	9818 억	48688072	N	N	17	N	N
86	20240909	120141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5580	20	2	0.36	1134870580	205040	54.62	5490	5600	5400	7220	3900	5560	5534.87	24.79	67562	5800	5680	5610	5490	5420	5645	5455	9818	1660	5000	4110	10	1	196364572	10957	116.25	0.96	12	0.10	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	0.20	N	003620	5000	9818 억	48688072	N	N	17	N	N
87	20240909	110141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5560	0	3	0.00	981711040	177584	47.30	5490	5600	5400	7220	3900	5560	5528.15	24.79	60718	5800	5680	5610	5490	5420	5645	5455	9818	1660	5000	4110	10	1	196364572	10918	115.83	0.96	12	0.09	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	0.20	N	003620	5000	9818 억	48688072	N	N	17	N	N
88	20240909	100143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5560	0	3	0.00	745504790	135060	35.98	5490	5600	5400	7220	3900	5560	5519.80	24.79	47099	5800	5680	5610	5490	5420	5645	5455	9818	1660	5000	4110	10	1	196364572	10918	115.83	0.96	12	0.07	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	0.20	N	003620	5000	9818 억	48688072	N	N	17	N	N
89	20240909	090141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5480	-80	5	-1.44	90469680	16579	4.42	5490	5490	5400	7220	3900	5560	5456.82	24.79	1796	5800	5680	5610	5490	5420	5645	5455	9818	1660	5000	4110	10	1	196364572	10761	114.17	0.95	12	0.01	48.00	5791.00	9900	20230914	-44.65	5000	20240627	9.60	8880	-38.29	20240102	5000	9.60	20240627	9900	-44.65	20230914	5000	9.60	20240627	0.20	N	003620	5000	9818 억	48688072	N	N	17	N	N
90	20240906	160139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5560	-120	5	-2.11	2072319350	371335	77.60	5730	5730	5540	7380	3980	5680	5580.75	24.80	22164	5920	5800	5710	5590	5500	5755	5545	9818	1700	5000	4200	10	1	196364572	10918	115.83	0.96	12	0.19	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	0.21	N	003620	5000	9818 억	48701321	N	N	17	N	N
91	20240906	150143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5580	-100	5	-1.76	1893920290	339277	70.90	5730	5730	5540	7380	3980	5680	5582.22	24.80	19885	5920	5800	5710	5590	5500	5755	5545	9818	1700	5000	4200	10	1	196364572	10957	116.25	0.96	12	0.17	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	0.21	N	003620	5000	9818 억	48701321	N	N	132	N	N
92	20240906	140143	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5560	-120	5	-2.11	1663768270	297871	62.25	5730	5730	5540	7380	3980	5680	5585.52	24.80	15632	5920	5800	5710	5590	5500	5755	5545	9818	1700	5000	4200	10	1	196364572	10918	115.83	0.96	12	0.15	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	0.21	N	003620	5000	9818 억	48701321	N	N	132	N	N
93	20240906	130141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5580	-100	5	-1.76	1419147090	253883	53.06	5730	5730	5540	7380	3980	5680	5589.76	24.80	11429	5920	5800	5710	5590	5500	5755	5545	9818	1700	5000	4200	10	1	196364572	10957	116.25	0.96	12	0.13	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	0.21	N	003620	5000	9818 억	48701321	N	N	132	N	N
94	20240906	120141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5550	-130	5	-2.29	1205250790	215606	45.06	5730	5730	5540	7380	3980	5680	5590.05	24.80	-357	5920	5800	5710	5590	5500	5755	5545	9818	1700	5000	4200	10	1	196364572	10898	115.62	0.96	12	0.11	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	0.21	N	003620	5000	9818 억	48701321	N	N	132	N	N
95	20240906	110142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5580	-100	5	-1.76	912937060	163141	34.09	5730	5730	5540	7380	3980	5680	5595.98	24.80	-931	5920	5800	5710	5590	5500	5755	5545	9818	1700	5000	4200	10	1	196364572	10957	116.25	0.96	12	0.08	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	0.21	N	003620	5000	9818 억	48701321	N	N	132	N	N
96	20240906	100141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5590	-90	5	-1.58	542711100	96620	20.19	5730	5730	5540	7380	3980	5680	5616.94	24.80	-4662	5920	5800	5710	5590	5500	5755	5545	9818	1700	5000	4200	10	1	196364572	10977	116.46	0.97	12	0.05	48.00	5791.00	9900	20230914	-43.54	5000	20240627	11.80	8880	-37.05	20240102	5000	11.80	20240627	9900	-43.54	20230914	5000	11.80	20240627	0.21	N	003620	5000	9818 억	48701321	N	N	132	N	N
97	20240906	090142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5700	20	2	0.35	40756250	7160	1.50	5730	5730	5660	7380	3980	5680	5692.27	24.80	-4178	5920	5800	5710	5590	5500	5755	5545	9818	1700	5000	4200	10	1	196364572	11193	118.75	0.98	12	0.00	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	0.21	N	003620	5000	9818 억	48701321	N	N	132	N	N
98	20240905	160141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5680	40	2	0.71	2701757790	473608	78.16	5750	5830	5620	7330	3950	5640	5704.73	24.77	145703	5866	5752	5686	5572	5506	5720	5540	9818	1690	5000	4170	10	1	196364572	11154	118.33	0.98	12	0.24	48.00	5791.00	9900	20230914	-42.63	5000	20240627	13.60	8880	-36.04	20240102	5000	13.60	20240627	9900	-42.63	20230914	5000	13.60	20240627	0.21	N	003620	5000	9818 억	48642323	N	N	132	N	N
99	20240905	150142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5660	20	2	0.35	2511973370	440110	72.63	5750	5830	5620	7330	3950	5640	5707.60	24.77	128722	5866	5752	5686	5572	5506	5720	5540	9818	1690	5000	4170	10	1	196364572	11114	117.92	0.98	12	0.22	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	0.21	N	003620	5000	9818 억	48642323	N	N	6309	N	N
100	20240905	140142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5630	-10	5	-0.18	2171008420	379766	62.67	5750	5830	5620	7330	3950	5640	5716.70	24.77	107217	5866	5752	5686	5572	5506	5720	5540	9818	1690	5000	4170	10	1	196364572	11055	117.29	0.97	12	0.19	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	0.21	N	003620	5000	9818 억	48642323	N	N	6309	N	N
101	20240905	130141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5670	30	2	0.53	1885093620	329055	54.30	5750	5830	5660	7330	3950	5640	5728.81	24.77	102627	5866	5752	5686	5572	5506	5720	5540	9818	1690	5000	4170	10	1	196364572	11134	118.12	0.98	12	0.17	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	0.21	N	003620	5000	9818 억	48642323	N	N	6309	N	N
102	20240905	120140	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5700	60	2	1.06	1594143770	277942	45.87	5750	5830	5660	7330	3950	5640	5735.53	24.77	100711	5866	5752	5686	5572	5506	5720	5540	9818	1690	5000	4170	10	1	196364572	11193	118.75	0.98	12	0.14	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	0.21	N	003620	5000	9818 억	48642323	N	N	6309	N	N
103	20240905	110141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5720	80	2	1.42	1195233270	207846	34.30	5750	5830	5660	7330	3950	5640	5750.57	24.77	80335	5866	5752	5686	5572	5506	5720	5540	9818	1690	5000	4170	10	1	196364572	11232	119.17	0.99	12	0.11	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	0.21	N	003620	5000	9818 억	48642323	N	N	6309	N	N
104	20240905	100141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5800	160	2	2.84	894626660	155633	25.68	5750	5810	5660	7330	3950	5640	5748.31	24.77	74753	5866	5752	5686	5572	5506	5720	5540	9818	1690	5000	4170	10	1	196364572	11389	120.83	1.00	12	0.08	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	0.21	N	003620	5000	9818 억	48642323	N	N	6309	N	N
105	20240905	090142	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5700	60	2	1.06	39223300	6875	1.13	5750	5750	5660	7330	3950	5640	5705.23	24.77	-705	5866	5752	5686	5572	5506	5720	5540	9818	1690	5000	4170	10	1	196364572	11193	118.75	0.98	12	0.00	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	0.21	N	003620	5000	9818 억	48642323	N	N	6309	N	N
106	20240904	160139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5640	-270	5	-4.57	3437804350	602658	176.40	5710	5800	5620	7680	4140	5910	5704.45	24.82	-105890	6096	6002	5936	5842	5776	5970	5810	9818	1770	5000	4370	10	1	196364572	11075	117.50	0.97	12	0.31	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	0.17	N	003620	5000	9818 억	48745064	N	N	6309	N	N
107	20240904	150141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5640	-270	5	-4.57	3156118280	552670	161.77	5710	5800	5640	7680	4140	5910	5710.67	24.82	-113857	6096	6002	5936	5842	5776	5970	5810	9818	1770	5000	4370	10	1	196364572	11075	117.50	0.97	12	0.28	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	0.17	N	003620	5000	9818 억	48745064	N	N	0	N	N
108	20240904	140141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5680	-230	5	-3.89	2584386760	451639	132.20	5710	5800	5670	7680	4140	5910	5722.24	24.82	-111461	6096	6002	5936	5842	5776	5970	5810	9818	1770	5000	4370	10	1	196364572	11154	118.33	0.98	12	0.23	48.00	5791.00	9900	20230914	-42.63	5000	20240627	13.60	8880	-36.04	20240102	5000	13.60	20240627	9900	-42.63	20230914	5000	13.60	20240627	0.17	N	003620	5000	9818 억	48745064	N	N	0	N	N
109	20240904	130141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5690	-220	5	-3.72	2361516390	412526	120.75	5710	5800	5670	7680	4140	5910	5724.53	24.82	-106111	6096	6002	5936	5842	5776	5970	5810	9818	1770	5000	4370	10	1	196364572	11173	118.54	0.98	12	0.21	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	0.17	N	003620	5000	9818 억	48745064	N	N	0	N	N
110	20240904	120139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5720	-190	5	-3.21	1894115640	330479	96.73	5710	5800	5690	7680	4140	5910	5731.43	24.82	-83564	6096	6002	5936	5842	5776	5970	5810	9818	1770	5000	4370	10	1	196364572	11232	119.17	0.99	12	0.17	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	0.17	N	003620	5000	9818 억	48745064	N	N	0	N	N
111	20240904	110139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5750	-160	5	-2.71	1527468840	266477	78.00	5710	5800	5690	7680	4140	5910	5732.09	24.82	-47366	6096	6002	5936	5842	5776	5970	5810	9818	1770	5000	4370	10	1	196364572	11291	119.79	0.99	12	0.14	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	0.17	N	003620	5000	9818 억	48745064	N	N	0	N	N
112	20240904	100141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5710	-200	5	-3.38	1115073880	194541	56.94	5710	5800	5690	7680	4140	5910	5731.82	24.82	-21236	6096	6002	5936	5842	5776	5970	5810	9818	1770	5000	4370	10	1	196364572	11212	118.96	0.99	12	0.10	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	0.17	N	003620	5000	9818 억	48745064	N	N	0	N	N
113	20240904	090141	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5730	-180	5	-3.05	183065940	32053	9.38	5710	5780	5690	7680	4140	5910	5711.35	24.82	9744	6096	6002	5936	5842	5776	5970	5810	9818	1770	5000	4370	10	1	196364572	11252	119.38	0.99	12	0.02	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	0.17	N	003620	5000	9818 억	48745064	N	N	0	N	N
114	20240903	160139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5910	-70	5	-1.17	2032560610	341013	55.70	5980	6030	5870	7770	4190	5980	5960.44	24.84	-4465	6246	6112	6006	5872	5766	6060	5820	9818	1790	5000	4420	10	1	196364572	11605	123.12	1.02	12	0.17	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	0.18	N	003620	5000	9818 억	48768879	N	N	2590	N	N
115	20240903	150139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5870	-110	5	-1.84	1874657180	314250	51.33	5980	6030	5870	7770	4190	5980	5965.50	24.84	-6428	6246	6112	6006	5872	5766	6060	5820	9818	1790	5000	4420	10	1	196364572	11527	122.29	1.01	12	0.16	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	0.18	N	003620	5000	9818 억	48768879	N	N	2590	N	N
116	20240903	140140	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5970	-10	5	-0.17	1269132290	211778	34.59	5980	6030	5930	7770	4190	5980	5992.75	24.84	1882	6246	6112	6006	5872	5766	6060	5820	9818	1790	5000	4420	10	1	196364572	11723	124.38	1.03	12	0.11	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	9818 억	48768879	N	N	2590	N	N
117	20240903	130139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5980	0	3	0.00	1064414620	177499	28.99	5980	6030	5930	7770	4190	5980	5996.74	24.84	8024	6246	6112	6006	5872	5766	6060	5820	9818	1790	5000	4420	10	1	196364572	11743	124.58	1.03	12	0.09	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	0.18	N	003620	5000	9818 억	48768879	N	N	2590	N	N
118	20240903	120139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	20	2	0.33	849861010	141702	23.14	5980	6030	5930	7770	4190	5980	5997.52	24.84	15546	6246	6112	6006	5872	5766	6060	5820	9818	1790	5000	4420	10	1	196364572	11782	125.00	1.04	12	0.07	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	9818 억	48768879	N	N	2590	N	N
119	20240903	110138	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	20	2	0.33	693372450	115640	18.89	5980	6030	5930	7770	4190	5980	5995.96	24.84	10368	6246	6112	6006	5872	5766	6060	5820	9818	1790	5000	4420	10	1	196364572	11782	125.00	1.04	12	0.06	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	9818 억	48768879	N	N	2590	N	N
120	20240903	100138	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5980	0	3	0.00	460423590	76901	12.56	5980	6020	5930	7770	4190	5980	5987.23	24.84	11338	6246	6112	6006	5872	5766	6060	5820	9818	1790	5000	4420	10	1	196364572	11743	124.58	1.03	12	0.04	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	0.18	N	003620	5000	9818 억	48768879	N	N	2590	N	N
121	20240903	090138	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	-30	5	-0.50	24484650	4099	0.67	5980	5980	5950	7770	4190	5980	5973.32	24.84	285	6246	6112	6006	5872	5766	6060	5820	9818	1790	5000	4420	10	1	196364572	11684	123.96	1.03	12	0.00	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	0.18	N	003620	5000	9818 억	48768879	N	N	2590	N	N
122	20240902	160138	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5980	-130	5	-2.13	3640897570	606993	98.12	6130	6140	5900	7940	4280	6110	5998.20	24.94	-169841	6270	6190	6070	5990	5870	6230	6030	9818	1830	5000	4520	10	1	196364572	11743	124.58	1.03	12	0.31	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	0.19	N	003620	5000	9818 억	48973300	N	N	2590	N	N
123	20240902	150139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6000	-110	5	-1.80	3380037080	563401	91.08	6130	6140	5900	7940	4280	6110	5999.28	24.94	-148448	6270	6190	6070	5990	5870	6230	6030	9818	1830	5000	4520	10	1	196364572	11782	125.00	1.04	12	0.29	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	0.19	N	003620	5000	9818 억	48973300	N	N	3435	N	N
124	20240902	140139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6010	-100	5	-1.64	3127976480	521331	84.27	6130	6140	5900	7940	4280	6110	5999.91	24.94	-148205	6270	6190	6070	5990	5870	6230	6030	9818	1830	5000	4520	10	1	196364572	11802	125.21	1.04	12	0.27	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	0.19	N	003620	5000	9818 억	48973300	N	N	3435	N	N
125	20240902	130140	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6010	-100	5	-1.64	2886317220	481109	77.77	6130	6140	5900	7940	4280	6110	5999.22	24.94	-158011	6270	6190	6070	5990	5870	6230	6030	9818	1830	5000	4520	10	1	196364572	11802	125.21	1.04	12	0.25	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	0.19	N	003620	5000	9818 억	48973300	N	N	3435	N	N
126	20240902	120140	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5960	-150	5	-2.45	2685296060	447518	72.34	6130	6140	5900	7940	4280	6110	6000.34	24.94	-161172	6270	6190	6070	5990	5870	6230	6030	9818	1830	5000	4520	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	0.19	N	003620	5000	9818 억	48973300	N	N	3435	N	N
127	20240902	110139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5950	-160	5	-2.62	2129436210	353815	57.19	6130	6140	5940	7940	4280	6110	6018.41	24.94	-123700	6270	6190	6070	5990	5870	6230	6030	9818	1830	5000	4520	10	1	196364572	11684	123.96	1.03	12	0.18	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	0.19	N	003620	5000	9818 억	48973300	N	N	3435	N	N
128	20240902	100139	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	5970	-140	5	-2.29	1608454870	266467	43.07	6130	6140	5970	7940	4280	6110	6036.13	24.94	-96165	6270	6190	6070	5990	5870	6230	6030	9818	1830	5000	4520	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	0.19	N	003620	5000	9818 억	48973300	N	N	3435	N	N
129	20240902	090137	57	100.00	KOSPI200	운수.장비	N	N	N	N	N	6140	30	2	0.49	71975420	11756	1.90	6130	6140	6110	7940	4280	6110	6122.82	24.94	-3618	6270	6190	6070	5990	5870	6230	6030	9818	1830	5000	4520	10	1	196364572	12057	127.92	1.06	12	0.01	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	0.19	N	003620	5000	9818 억	48973300	N	N	3435	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History