KissMeData/028670/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4960	145	2	3.01	19594735240	3992285	82.88	4840	4980	4795	6250	3375	4815	4908.22	13.50	0	138572	5151	4982	4881	4712	4611	4932	4662	5346	1435	1000	3560	5	1	534569512	26515	3.91	0.59	12	0.75	1267.00	8404.00	6870	20230302	-27.80	4140	20221104	19.81	6870	-27.80	20230302	4220	17.54	20230907	6870	-27.80	20230302	4140	19.81	20221104	0.89	Y	028670	1000	5345 억	72184843	N	N	684567	N	N
3	20230927	150400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4950	135	2	2.80	17159124650	3501387	72.69	4840	4980	4795	6250	3375	4815	4900.81	13.50	0	59508	5151	4982	4881	4712	4611	4932	4662	5346	1435	1000	3560	5	1	534569512	26461	3.91	0.59	12	0.65	1267.00	8404.00	6870	20230302	-27.95	4140	20221104	19.57	6870	-27.95	20230302	4220	17.30	20230907	6870	-27.95	20230302	4140	19.57	20221104	0.89	Y	028670	1000	5345 억	72184843	N	N	875456	N	N
4	20230927	140400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4950	135	2	2.80	12764750330	2614513	54.28	4840	4965	4795	6250	3375	4815	4882.42	13.50	0	84953	5151	4982	4881	4712	4611	4932	4662	5346	1435	1000	3560	5	1	534569512	26461	3.91	0.59	12	0.49	1267.00	8404.00	6870	20230302	-27.95	4140	20221104	19.57	6870	-27.95	20230302	4220	17.30	20230907	6870	-27.95	20230302	4140	19.57	20221104	0.89	Y	028670	1000	5345 억	72184843	N	N	875456	N	N
5	20230927	130356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4905	90	2	1.87	9542381770	1960358	40.70	4840	4935	4795	6250	3375	4815	4867.83	13.50	0	52480	5151	4982	4881	4712	4611	4932	4662	5346	1435	1000	3560	5	1	534569512	26221	3.87	0.58	12	0.37	1267.00	8404.00	6870	20230302	-28.60	4140	20221104	18.48	6870	-28.60	20230302	4220	16.23	20230907	6870	-28.60	20230302	4140	18.48	20221104	0.89	Y	028670	1000	5345 억	72184843	N	N	875456	N	N
6	20230927	120355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4865	50	2	1.04	7640448150	1571260	32.62	4840	4935	4795	6250	3375	4815	4862.81	13.50	0	1415	5151	4982	4881	4712	4611	4932	4662	5346	1435	1000	3560	5	1	534569512	26007	3.84	0.58	12	0.29	1267.00	8404.00	6870	20230302	-29.18	4140	20221104	17.51	6870	-29.18	20230302	4220	15.28	20230907	6870	-29.18	20230302	4140	17.51	20221104	0.89	Y	028670	1000	5345 억	72184843	N	N	875456	N	N
7	20230927	110358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4865	50	2	1.04	6667053395	1370871	28.46	4840	4935	4795	6250	3375	4815	4863.58	13.50	0	6000	5151	4982	4881	4712	4611	4932	4662	5346	1435	1000	3560	5	1	534569512	26007	3.84	0.58	12	0.26	1267.00	8404.00	6870	20230302	-29.18	4140	20221104	17.51	6870	-29.18	20230302	4220	15.28	20230907	6870	-29.18	20230302	4140	17.51	20221104	0.89	Y	028670	1000	5345 억	72184843	N	N	875456	N	N
8	20230927	100356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4835	20	2	0.42	4663595710	958981	19.91	4840	4935	4795	6250	3375	4815	4863.37	13.50	0	-4786	5151	4982	4881	4712	4611	4932	4662	5346	1435	1000	3560	5	1	534569512	25846	3.82	0.58	12	0.18	1267.00	8404.00	6870	20230302	-29.62	4140	20221104	16.79	6870	-29.62	20230302	4220	14.57	20230907	6870	-29.62	20230302	4140	16.79	20221104	0.89	Y	028670	1000	5345 억	72184843	N	N	875456	N	N
9	20230927	090402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4795	-20	5	-0.42	684007925	141895	2.95	4840	4845	4795	6250	3375	4815	4820.76	13.50	0	-38816	5151	4982	4881	4712	4611	4932	4662	5346	1435	1000	3560	5	1	534569512	25633	3.78	0.57	12	0.03	1267.00	8404.00	6870	20230302	-30.20	4140	20221104	15.82	6870	-30.20	20230302	4220	13.63	20230907	6870	-30.20	20230302	4140	15.82	20221104	0.89	Y	028670	1000	5345 억	72184843	N	N	875456	N	N
10	20230926	160355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4815	-10	5	-0.21	23138666840	4740358	130.85	4865	5050	4780	6270	3380	4825	4881.25	13.52	0	-558450	5175	5000	4905	4730	4635	4952	4682	5346	1445	1000	3570	5	1	534569512	25740	3.80	0.57	12	0.89	1267.00	8404.00	6870	20230302	-29.91	4140	20221104	16.30	6870	-29.91	20230302	4220	14.10	20230907	6870	-29.91	20230302	4140	16.30	20221104	0.91	Y	028670	1000	5345 억	72259606	N	N	875456	N	N
11	20230926	150358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4800	-25	5	-0.52	21514889645	4402886	121.54	4865	5050	4780	6270	3380	4825	4886.54	13.52	0	-575109	5175	5000	4905	4730	4635	4952	4682	5346	1445	1000	3570	5	1	534569512	25659	3.79	0.57	12	0.82	1267.00	8404.00	6870	20230302	-30.13	4140	20221104	15.94	6870	-30.13	20230302	4220	13.74	20230907	6870	-30.13	20230302	4140	15.94	20221104	0.91	Y	028670	1000	5345 억	72259606	N	N	582346	N	N
12	20230926	140353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4800	-25	5	-0.52	19413324150	3965277	109.46	4865	5050	4780	6270	3380	4825	4895.83	13.52	0	-542108	5175	5000	4905	4730	4635	4952	4682	5346	1445	1000	3570	5	1	534569512	25659	3.79	0.57	12	0.74	1267.00	8404.00	6870	20230302	-30.13	4140	20221104	15.94	6870	-30.13	20230302	4220	13.74	20230907	6870	-30.13	20230302	4140	15.94	20221104	0.91	Y	028670	1000	5345 억	72259606	N	N	582346	N	N
13	20230926	130353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4820	-5	5	-0.10	17438562395	3554465	98.12	4865	5050	4780	6270	3380	4825	4906.10	13.52	0	-468045	5175	5000	4905	4730	4635	4952	4682	5346	1445	1000	3570	5	1	534569512	25766	3.80	0.57	12	0.66	1267.00	8404.00	6870	20230302	-29.84	4140	20221104	16.43	6870	-29.84	20230302	4220	14.22	20230907	6870	-29.84	20230302	4140	16.43	20221104	0.91	Y	028670	1000	5345 억	72259606	N	N	582346	N	N
14	20230926	120356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4815	-10	5	-0.21	15817302520	3217984	88.83	4865	5050	4780	6270	3380	4825	4915.28	13.52	0	-367696	5175	5000	4905	4730	4635	4952	4682	5346	1445	1000	3570	5	1	534569512	25740	3.80	0.57	12	0.60	1267.00	8404.00	6870	20230302	-29.91	4140	20221104	16.30	6870	-29.91	20230302	4220	14.10	20230907	6870	-29.91	20230302	4140	16.30	20221104	0.91	Y	028670	1000	5345 억	72259606	N	N	582346	N	N
15	20230926	110355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4870	45	2	0.93	13301643565	2696467	74.43	4865	5050	4800	6270	3380	4825	4932.99	13.52	0	-339102	5175	5000	4905	4730	4635	4952	4682	5346	1445	1000	3570	5	1	534569512	26034	3.84	0.58	12	0.50	1267.00	8404.00	6870	20230302	-29.11	4140	20221104	17.63	6870	-29.11	20230302	4220	15.40	20230907	6870	-29.11	20230302	4140	17.63	20221104	0.91	Y	028670	1000	5345 억	72259606	N	N	582346	N	N
16	20230926	100354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4875	50	2	1.04	10221827960	2061644	56.91	4865	5050	4845	6270	3380	4825	4958.10	13.52	0	-214256	5175	5000	4905	4730	4635	4952	4682	5346	1445	1000	3570	5	1	534569512	26060	3.85	0.58	12	0.39	1267.00	8404.00	6870	20230302	-29.04	4140	20221104	17.75	6870	-29.04	20230302	4220	15.52	20230907	6870	-29.04	20230302	4140	17.75	20221104	0.91	Y	028670	1000	5345 억	72259606	N	N	582346	N	N
17	20230926	090354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5010	185	2	3.83	1926531720	388593	10.73	4865	5040	4860	6270	3380	4825	4957.71	13.52	0	56924	5175	5000	4905	4730	4635	4952	4682	5346	1445	1000	3570	10	1	534569512	26782	3.95	0.60	12	0.07	1267.00	8404.00	6870	20230302	-27.07	4140	20221104	21.01	6870	-27.07	20230302	4220	18.72	20230907	6870	-27.07	20230302	4140	21.01	20221104	0.91	Y	028670	1000	5345 억	72259606	N	N	582346	N	N
18	20230925	160355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4825	-125	5	-2.53	17500359810	3578213	61.67	4955	5080	4810	6430	3465	4950	4890.87	13.96	0	191646	5183	5066	4933	4816	4683	5000	4750	5346	1480	1000	3660	5	1	534569512	25793	3.81	0.57	12	0.67	1267.00	8404.00	6870	20230302	-29.77	4140	20221104	16.55	6870	-29.77	20230302	4220	14.34	20230907	6870	-29.77	20230302	4140	16.55	20221104	0.89	Y	028670	1000	5345 억	74629505	N	N	582346	N	N
19	20230925	150357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4825	-125	5	-2.53	15678886045	3200511	55.16	4955	5080	4810	6430	3465	4950	4898.84	13.96	0	125072	5183	5066	4933	4816	4683	5000	4750	5346	1480	1000	3660	5	1	534569512	25793	3.81	0.57	12	0.60	1267.00	8404.00	6870	20230302	-29.77	4140	20221104	16.55	6870	-29.77	20230302	4220	14.34	20230907	6870	-29.77	20230302	4140	16.55	20221104	0.89	Y	028670	1000	5345 억	74629505	N	N	873290	N	N
20	20230925	140350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4835	-115	5	-2.32	13605495200	2771517	47.77	4955	5080	4810	6430	3465	4950	4909.01	13.96	0	174397	5183	5066	4933	4816	4683	5000	4750	5346	1480	1000	3660	5	1	534569512	25846	3.82	0.58	12	0.52	1267.00	8404.00	6870	20230302	-29.62	4140	20221104	16.79	6870	-29.62	20230302	4220	14.57	20230907	6870	-29.62	20230302	4140	16.79	20221104	0.89	Y	028670	1000	5345 억	74629505	N	N	873290	N	N
21	20230925	130351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4815	-135	5	-2.73	12322490505	2505772	43.19	4955	5080	4810	6430	3465	4950	4917.62	13.96	0	160318	5183	5066	4933	4816	4683	5000	4750	5346	1480	1000	3660	5	1	534569512	25740	3.80	0.57	12	0.47	1267.00	8404.00	6870	20230302	-29.91	4140	20221104	16.30	6870	-29.91	20230302	4220	14.10	20230907	6870	-29.91	20230302	4140	16.30	20221104	0.89	Y	028670	1000	5345 억	74629505	N	N	873290	N	N
22	20230925	120356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4825	-125	5	-2.53	11025868350	2237132	38.56	4955	5080	4815	6430	3465	4950	4928.55	13.96	0	202531	5183	5066	4933	4816	4683	5000	4750	5346	1480	1000	3660	5	1	534569512	25793	3.81	0.57	12	0.42	1267.00	8404.00	6870	20230302	-29.77	4140	20221104	16.55	6870	-29.77	20230302	4220	14.34	20230907	6870	-29.77	20230302	4140	16.55	20221104	0.89	Y	028670	1000	5345 억	74629505	N	N	873290	N	N
23	20230925	110351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4825	-125	5	-2.53	9720774460	1966871	33.90	4955	5080	4820	6430	3465	4950	4942.25	13.96	0	224528	5183	5066	4933	4816	4683	5000	4750	5346	1480	1000	3660	5	1	534569512	25793	3.81	0.57	12	0.37	1267.00	8404.00	6870	20230302	-29.77	4140	20221104	16.55	6870	-29.77	20230302	4220	14.34	20230907	6870	-29.77	20230302	4140	16.55	20221104	0.89	Y	028670	1000	5345 억	74629505	N	N	873290	N	N
24	20230925	100353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4935	-15	5	-0.30	6895871005	1386837	23.90	4955	5080	4860	6430	3465	4950	4972.40	13.96	0	128562	5183	5066	4933	4816	4683	5000	4750	5346	1480	1000	3660	5	1	534569512	26381	3.90	0.59	12	0.26	1267.00	8404.00	6870	20230302	-28.17	4140	20221104	19.20	6870	-28.17	20230302	4220	16.94	20230907	6870	-28.17	20230302	4140	19.20	20221104	0.89	Y	028670	1000	5345 억	74629505	N	N	873290	N	N
25	20230925	090353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5050	100	2	2.02	1174179640	235172	4.05	4955	5060	4930	6430	3465	4950	4993.20	13.96	0	26897	5183	5066	4933	4816	4683	5000	4750	5346	1480	1000	3660	10	1	534569512	26996	3.99	0.60	12	0.04	1267.00	8404.00	6870	20230302	-26.49	4140	20221104	21.98	6870	-26.49	20230302	4220	19.67	20230907	6870	-26.49	20230302	4140	21.98	20221104	0.89	Y	028670	1000	5345 억	74629505	N	N	873290	N	N
26	20230922	160404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4950	-170	5	-3.32	28049970000	5705940	65.10	5050	5050	4800	6650	3590	5120	4915.77	14.04	0	-266597	5316	5217	5061	4962	4806	5267	5012	5346	1530	1000	3780	5	1	534569512	26461	3.91	0.59	12	1.07	1267.00	8404.00	6870	20230302	-27.95	4140	20221104	19.57	6870	-27.95	20230302	4220	17.30	20230907	6870	-27.95	20230302	4140	19.57	20221104	0.89	Y	028670	1000	5345 억	75040674	N	N	873290	N	N
27	20230922	150401	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4940	-180	5	-3.52	26171756170	5326452	60.77	5050	5050	4800	6650	3590	5120	4913.42	14.04	0	-379339	5316	5217	5061	4962	4806	5267	5012	5346	1530	1000	3780	5	1	534569512	26408	3.90	0.59	12	1.00	1267.00	8404.00	6870	20230302	-28.09	4140	20221104	19.32	6870	-28.09	20230302	4220	17.06	20230907	6870	-28.09	20230302	4140	19.32	20221104	0.89	Y	028670	1000	5345 억	75040674	N	N	915397	N	N
28	20230922	140403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4945	-175	5	-3.42	22361803470	4555586	51.97	5050	5050	4800	6650	3590	5120	4908.51	14.04	0	-502334	5316	5217	5061	4962	4806	5267	5012	5346	1530	1000	3780	5	1	534569512	26434	3.90	0.59	12	0.85	1267.00	8404.00	6870	20230302	-28.02	4140	20221104	19.44	6870	-28.02	20230302	4220	17.18	20230907	6870	-28.02	20230302	4140	19.44	20221104	0.89	Y	028670	1000	5345 억	75040674	N	N	915397	N	N
29	20230922	130342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4980	-140	5	-2.73	19695259020	4018700	45.85	5050	5050	4800	6650	3590	5120	4900.73	14.04	0	-567859	5316	5217	5061	4962	4806	5267	5012	5346	1530	1000	3780	5	1	534569512	26622	3.93	0.59	12	0.75	1267.00	8404.00	6870	20230302	-27.51	4140	20221104	20.29	6870	-27.51	20230302	4220	18.01	20230907	6870	-27.51	20230302	4140	20.29	20221104	0.89	Y	028670	1000	5345 억	75040674	N	N	915397	N	N
30	20230922	120339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4930	-190	5	-3.71	17336060865	3542965	40.42	5050	5050	4800	6650	3590	5120	4892.89	14.04	0	-604815	5316	5217	5061	4962	4806	5267	5012	5346	1530	1000	3780	5	1	534569512	26354	3.89	0.59	12	0.66	1267.00	8404.00	6870	20230302	-28.24	4140	20221104	19.08	6870	-28.24	20230302	4220	16.82	20230907	6870	-28.24	20230302	4140	19.08	20221104	0.89	Y	028670	1000	5345 억	75040674	N	N	915397	N	N
31	20230922	110339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4910	-210	5	-4.10	15321445525	3133672	35.75	5050	5050	4800	6650	3590	5120	4889.06	14.04	0	-633570	5316	5217	5061	4962	4806	5267	5012	5346	1530	1000	3780	5	1	534569512	26247	3.88	0.58	12	0.59	1267.00	8404.00	6870	20230302	-28.53	4140	20221104	18.60	6870	-28.53	20230302	4220	16.35	20230907	6870	-28.53	20230302	4140	18.60	20221104	0.89	Y	028670	1000	5345 억	75040674	N	N	915397	N	N
32	20230922	100340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4860	-260	5	-5.08	11862308795	2426803	27.69	5050	5050	4800	6650	3590	5120	4887.74	14.04	0	-628050	5316	5217	5061	4962	4806	5267	5012	5346	1530	1000	3780	5	1	534569512	25980	3.84	0.58	12	0.45	1267.00	8404.00	6870	20230302	-29.26	4140	20221104	17.39	6870	-29.26	20230302	4220	15.17	20230907	6870	-29.26	20230302	4140	17.39	20221104	0.89	Y	028670	1000	5345 억	75040674	N	N	915397	N	N
33	20230922	090335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4955	-165	5	-3.22	1560756060	312616	3.57	5050	5050	4945	6650	3590	5120	4991.26	14.04	0	-95587	5316	5217	5061	4962	4806	5267	5012	5346	1530	1000	3780	5	1	534569512	26488	3.91	0.59	12	0.06	1267.00	8404.00	6870	20230302	-27.87	4140	20221104	19.69	6870	-27.87	20230302	4220	17.42	20230907	6870	-27.87	20230302	4140	19.69	20221104	0.89	Y	028670	1000	5345 억	75040674	N	N	915397	N	N
34	20230921	160341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5120	40	2	0.79	43835293440	8679115	40.42	4960	5160	4905	6600	3560	5080	5050.64	14.32	0	-1376302	5550	5315	5015	4780	4480	5432	4897	5346	1520	1000	3750	10	1	534569512	27370	4.04	0.61	12	1.62	1267.00	8404.00	6870	20230302	-25.47	4140	20221104	23.67	6870	-25.47	20230302	4220	21.33	20230907	6870	-25.47	20230302	4140	23.67	20221104	0.92	Y	028670	1000	5345 억	76535894	N	N	915379	N	N
35	20230921	150336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5120	40	2	0.79	39269053310	7790034	36.28	4960	5150	4905	6600	3560	5080	5040.92	14.32	0	-1251152	5550	5315	5015	4780	4480	5432	4897	5346	1520	1000	3750	10	1	534569512	27370	4.04	0.61	12	1.46	1267.00	8404.00	6870	20230302	-25.47	4140	20221104	23.67	6870	-25.47	20230302	4220	21.33	20230907	6870	-25.47	20230302	4140	23.67	20221104	0.92	Y	028670	1000	5345 억	76535894	N	N	1354269	N	N
36	20230921	140337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5060	-20	5	-0.39	29502663440	5881844	27.39	4960	5100	4905	6600	3560	5080	5015.86	14.32	0	-982860	5550	5315	5015	4780	4480	5432	4897	5346	1520	1000	3750	10	1	534569512	27049	3.99	0.60	12	1.10	1267.00	8404.00	6870	20230302	-26.35	4140	20221104	22.22	6870	-26.35	20230302	4220	19.91	20230907	6870	-26.35	20230302	4140	22.22	20221104	0.92	Y	028670	1000	5345 억	76535894	N	N	1354269	N	N
37	20230921	130335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5080	0	3	0.00	24355845040	4866242	22.66	4960	5100	4905	6600	3560	5080	5005.03	14.32	0	-703900	5550	5315	5015	4780	4480	5432	4897	5346	1520	1000	3750	10	1	534569512	27156	4.01	0.60	12	0.91	1267.00	8404.00	6870	20230302	-26.06	4140	20221104	22.71	6870	-26.06	20230302	4220	20.38	20230907	6870	-26.06	20230302	4140	22.71	20221104	0.92	Y	028670	1000	5345 억	76535894	N	N	1354269	N	N
38	20230921	120333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5030	-50	5	-0.98	21062046930	4215789	19.63	4960	5080	4905	6600	3560	5080	4995.95	14.32	0	-652958	5550	5315	5015	4780	4480	5432	4897	5346	1520	1000	3750	10	1	534569512	26889	3.97	0.60	12	0.79	1267.00	8404.00	6870	20230302	-26.78	4140	20221104	21.50	6870	-26.78	20230302	4220	19.19	20230907	6870	-26.78	20230302	4140	21.50	20221104	0.92	Y	028670	1000	5345 억	76535894	N	N	1354269	N	N
39	20230921	110341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5010	-70	5	-1.38	17799095420	3568520	16.62	4960	5070	4905	6600	3560	5080	4987.75	14.32	0	-553566	5550	5315	5015	4780	4480	5432	4897	5346	1520	1000	3750	10	1	534569512	26782	3.95	0.60	12	0.67	1267.00	8404.00	6870	20230302	-27.07	4140	20221104	21.01	6870	-27.07	20230302	4220	18.72	20230907	6870	-27.07	20230302	4140	21.01	20221104	0.92	Y	028670	1000	5345 억	76535894	N	N	1354269	N	N
40	20230921	100335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4990	-90	5	-1.77	13600596625	2732541	12.73	4960	5060	4905	6600	3560	5080	4977.19	14.32	0	-516387	5550	5315	5015	4780	4480	5432	4897	5346	1520	1000	3750	5	1	534569512	26675	3.94	0.59	12	0.51	1267.00	8404.00	6870	20230302	-27.37	4140	20221104	20.53	6870	-27.37	20230302	4220	18.25	20230907	6870	-27.37	20230302	4140	20.53	20221104	0.92	Y	028670	1000	5345 억	76535894	N	N	1354269	N	N
41	20230921	090340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5020	-60	5	-1.18	2656291420	533414	2.48	4960	5040	4945	6600	3560	5080	4979.39	14.32	0	-55258	5550	5315	5015	4780	4480	5432	4897	5346	1520	1000	3750	10	1	534569512	26835	3.96	0.60	12	0.10	1267.00	8404.00	6870	20230302	-26.93	4140	20221104	21.26	6870	-26.93	20230302	4220	18.96	20230907	6870	-26.93	20230302	4140	21.26	20221104	0.92	Y	028670	1000	5345 억	76535894	N	N	1354269	N	N
42	20230920	160340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5080	425	2	9.13	108166606235	21303838	552.59	4720	5250	4715	6050	3260	4655	5077.33	14.25	-2429	213060	4828	4741	4638	4551	4448	4785	4595	5346	1395	1000	3440	10	1	534569512	27156	4.01	0.60	12	3.99	1267.00	8404.00	6870	20230302	-26.06	4140	20221104	22.71	6870	-26.06	20230302	4220	20.38	20230907	6870	-26.06	20230302	4140	22.71	20221104	0.87	Y	028670	1000	5345 억	76182662	N	N	1353926	N	N
43	20230920	150331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5060	405	2	8.70	104037941525	20491184	531.52	4720	5250	4715	6050	3260	4655	5077.21	14.25	-2429	284662	4828	4741	4638	4551	4448	4785	4595	5346	1395	1000	3440	10	1	534569512	27049	3.99	0.60	12	3.83	1267.00	8404.00	6870	20230302	-26.35	4140	20221104	22.22	6870	-26.35	20230302	4220	19.91	20230907	6870	-26.35	20230302	4140	22.22	20221104	0.87	Y	028670	1000	5345 억	76182662	N	N	801370	N	N
44	20230920	140334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5110	455	2	9.77	94781281845	18679669	484.53	4720	5250	4715	6050	3260	4655	5074.03	14.25	-2429	293662	4828	4741	4638	4551	4448	4785	4595	5346	1395	1000	3440	10	1	534569512	27317	4.03	0.61	12	3.49	1267.00	8404.00	6870	20230302	-25.62	4140	20221104	23.43	6870	-25.62	20230302	4220	21.09	20230907	6870	-25.62	20230302	4140	23.43	20221104	0.87	Y	028670	1000	5345 억	76182662	N	N	801370	N	N
45	20230920	130333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5070	415	2	8.92	86550774535	17063758	442.61	4720	5250	4715	6050	3260	4655	5072.20	14.25	-2429	462447	4828	4741	4638	4551	4448	4785	4595	5346	1395	1000	3440	10	1	534569512	27103	4.00	0.60	12	3.19	1267.00	8404.00	6870	20230302	-26.20	4140	20221104	22.46	6870	-26.20	20230302	4220	20.14	20230907	6870	-26.20	20230302	4140	22.46	20221104	0.87	Y	028670	1000	5345 억	76182662	N	N	801370	N	N
46	20230920	120332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5130	475	2	10.20	78667550955	15521090	402.60	4720	5250	4715	6050	3260	4655	5068.43	14.25	-2429	409249	4828	4741	4638	4551	4448	4785	4595	5346	1395	1000	3440	10	1	534569512	27423	4.05	0.61	12	2.90	1267.00	8404.00	6870	20230302	-25.33	4140	20221104	23.91	6870	-25.33	20230302	4220	21.56	20230907	6870	-25.33	20230302	4140	23.91	20221104	0.87	Y	028670	1000	5345 억	76182662	N	N	801370	N	N
47	20230920	110336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5140	485	2	10.42	67652074065	13365108	346.67	4720	5250	4715	6050	3260	4655	5061.84	14.25	-2429	421730	4828	4741	4638	4551	4448	4785	4595	5346	1395	1000	3440	10	1	534569512	27477	4.06	0.61	12	2.50	1267.00	8404.00	6870	20230302	-25.18	4140	20221104	24.15	6870	-25.18	20230302	4220	21.80	20230907	6870	-25.18	20230302	4140	24.15	20221104	0.87	Y	028670	1000	5345 억	76182662	N	N	801370	N	N
48	20230920	100327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5080	425	2	9.13	29597129235	5958953	154.57	4720	5080	4715	6050	3260	4655	4966.83	14.25	-2429	128162	4828	4741	4638	4551	4448	4785	4595	5346	1395	1000	3440	10	1	534569512	27156	4.01	0.60	12	1.11	1267.00	8404.00	6870	20230302	-26.06	4140	20221104	22.71	6870	-26.06	20230302	4220	20.38	20230907	6870	-26.06	20230302	4140	22.71	20221104	0.87	Y	028670	1000	5345 억	76182662	N	N	801370	N	N
49	20230920	090333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4850	195	2	4.19	3032907510	629725	16.33	4720	4885	4715	6050	3260	4655	4816.24	14.25	-2429	-30326	4828	4741	4638	4551	4448	4785	4595	5346	1395	1000	3440	5	1	534569512	25927	3.83	0.58	12	0.12	1267.00	8404.00	6870	20230302	-29.40	4140	20221104	17.15	6870	-29.40	20230302	4220	14.93	20230907	6870	-29.40	20230302	4140	17.15	20221104	0.87	Y	028670	1000	5345 억	76182662	N	N	801370	N	N
50	20230919	160331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4655	45	2	0.98	17741783250	3828212	68.48	4615	4725	4535	5990	3230	4610	4634.45	14.24	0	-104834	4923	4766	4633	4476	4343	4700	4410	5346	1380	1000	3410	5	1	534569512	24884	3.67	0.55	12	0.72	1267.00	8404.00	6870	20230302	-32.24	4140	20221104	12.44	6870	-32.24	20230302	4220	10.31	20230907	6870	-32.24	20230302	4140	12.44	20221104	0.88	Y	028670	1000	5345 억	76128990	N	N	801370	N	N
51	20230919	150329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4640	30	2	0.65	16473793730	3555604	63.60	4615	4725	4535	5990	3230	4610	4633.19	14.24	0	-138754	4923	4766	4633	4476	4343	4700	4410	5346	1380	1000	3410	5	1	534569512	24804	3.66	0.55	12	0.67	1267.00	8404.00	6870	20230302	-32.46	4140	20221104	12.08	6870	-32.46	20230302	4220	9.95	20230907	6870	-32.46	20230302	4140	12.08	20221104	0.88	Y	028670	1000	5345 억	76128990	N	N	450830	N	N
52	20230919	140328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4645	35	2	0.76	14245822435	3076330	55.03	4615	4725	4535	5990	3230	4610	4630.78	14.24	0	-58183	4923	4766	4633	4476	4343	4700	4410	5346	1380	1000	3410	5	1	534569512	24831	3.67	0.55	12	0.58	1267.00	8404.00	6870	20230302	-32.39	4140	20221104	12.20	6870	-32.39	20230302	4220	10.07	20230907	6870	-32.39	20230302	4140	12.20	20221104	0.88	Y	028670	1000	5345 억	76128990	N	N	450830	N	N
53	20230919	130326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4680	70	2	1.52	10665599540	2311329	41.34	4615	4700	4535	5990	3230	4610	4614.49	14.24	0	-67521	4923	4766	4633	4476	4343	4700	4410	5346	1380	1000	3410	5	1	534569512	25018	3.69	0.56	12	0.43	1267.00	8404.00	6870	20230302	-31.88	4140	20221104	13.04	6870	-31.88	20230302	4220	10.90	20230907	6870	-31.88	20230302	4140	13.04	20221104	0.88	Y	028670	1000	5345 억	76128990	N	N	450830	N	N
54	20230919	120336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4650	40	2	0.87	8486670600	1844235	32.99	4615	4670	4535	5990	3230	4610	4601.73	14.24	0	-39302	4923	4766	4633	4476	4343	4700	4410	5346	1380	1000	3410	5	1	534569512	24857	3.67	0.55	12	0.34	1267.00	8404.00	6870	20230302	-32.31	4140	20221104	12.32	6870	-32.31	20230302	4220	10.19	20230907	6870	-32.31	20230302	4140	12.32	20221104	0.88	Y	028670	1000	5345 억	76128990	N	N	450830	N	N
55	20230919	110337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4645	35	2	0.76	6809013325	1482165	26.51	4615	4670	4535	5990	3230	4610	4593.96	14.24	0	-22996	4923	4766	4633	4476	4343	4700	4410	5346	1380	1000	3410	5	1	534569512	24831	3.67	0.55	12	0.28	1267.00	8404.00	6870	20230302	-32.39	4140	20221104	12.20	6870	-32.39	20230302	4220	10.07	20230907	6870	-32.39	20230302	4140	12.20	20221104	0.88	Y	028670	1000	5345 억	76128990	N	N	450830	N	N
56	20230919	100332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4575	-35	5	-0.76	4172986130	911334	16.30	4615	4670	4535	5990	3230	4610	4578.99	14.24	0	94023	4923	4766	4633	4476	4343	4700	4410	5346	1380	1000	3410	5	1	534569512	24457	3.61	0.54	12	0.17	1267.00	8404.00	6870	20230302	-33.41	4140	20221104	10.51	6870	-33.41	20230302	4220	8.41	20230907	6870	-33.41	20230302	4140	10.51	20221104	0.88	Y	028670	1000	5345 억	76128990	N	N	450830	N	N
57	20230919	090331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4640	30	2	0.65	747318170	161254	2.88	4615	4670	4600	5990	3230	4610	4634.42	14.24	0	7808	4923	4766	4633	4476	4343	4700	4410	5346	1380	1000	3410	5	1	534569512	24804	3.66	0.55	12	0.03	1267.00	8404.00	6870	20230302	-32.46	4140	20221104	12.08	6870	-32.46	20230302	4220	9.95	20230907	6870	-32.46	20230302	4140	12.08	20221104	0.88	Y	028670	1000	5345 억	76128990	N	N	450830	N	N
58	20230918	160334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4610	-210	5	-4.36	25512847810	5549954	30.88	4770	4790	4500	6260	3375	4820	4596.47	14.49	0	-1308642	5276	5047	4701	4472	4126	5162	4587	5346	1440	1000	3560	5	1	534569512	24644	3.64	0.55	12	1.04	1267.00	8404.00	6870	20230302	-32.90	4140	20221104	11.35	6870	-32.90	20230302	4220	9.24	20230907	6870	-32.90	20230302	4140	11.35	20221104	0.87	Y	028670	1000	5345 억	77463009	N	N	450830	N	N
59	20230918	150329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4645	-175	5	-3.63	23167021785	5042786	28.06	4770	4790	4500	6260	3375	4820	4593.59	14.49	0	-1226170	5276	5047	4701	4472	4126	5162	4587	5346	1440	1000	3560	5	1	534569512	24831	3.67	0.55	12	0.94	1267.00	8404.00	6870	20230302	-32.39	4140	20221104	12.20	6870	-32.39	20230302	4220	10.07	20230907	6870	-32.39	20230302	4140	12.20	20221104	0.87	Y	028670	1000	5345 억	77463009	N	N	873841	N	N
60	20230918	140337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4615	-205	5	-4.25	18891897875	4118511	22.91	4770	4790	4500	6260	3375	4820	4586.44	14.49	0	-889543	5276	5047	4701	4472	4126	5162	4587	5346	1440	1000	3560	5	1	534569512	24670	3.64	0.55	12	0.77	1267.00	8404.00	6870	20230302	-32.82	4140	20221104	11.47	6870	-32.82	20230302	4220	9.36	20230907	6870	-32.82	20230302	4140	11.47	20221104	0.87	Y	028670	1000	5345 억	77463009	N	N	873841	N	N
61	20230918	130330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4555	-265	5	-5.50	16926456710	3689545	20.53	4770	4790	4500	6260	3375	4820	4586.98	14.49	0	-804342	5276	5047	4701	4472	4126	5162	4587	5346	1440	1000	3560	5	1	534569512	24350	3.60	0.54	12	0.69	1267.00	8404.00	6870	20230302	-33.70	4140	20221104	10.02	6870	-33.70	20230302	4220	7.94	20230907	6870	-33.70	20230302	4140	10.02	20221104	0.87	Y	028670	1000	5345 억	77463009	N	N	873841	N	N
62	20230918	120333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4590	-230	5	-4.77	15586708525	3396093	18.90	4770	4790	4500	6260	3375	4820	4588.85	14.49	0	-795439	5276	5047	4701	4472	4126	5162	4587	5346	1440	1000	3560	5	1	534569512	24537	3.62	0.55	12	0.64	1267.00	8404.00	6870	20230302	-33.19	4140	20221104	10.87	6870	-33.19	20230302	4220	8.77	20230907	6870	-33.19	20230302	4140	10.87	20221104	0.87	Y	028670	1000	5345 억	77463009	N	N	873841	N	N
63	20230918	110333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4555	-265	5	-5.50	14087882225	3068475	17.07	4770	4790	4500	6260	3375	4820	4590.34	14.49	0	-763212	5276	5047	4701	4472	4126	5162	4587	5346	1440	1000	3560	5	1	534569512	24350	3.60	0.54	12	0.57	1267.00	8404.00	6870	20230302	-33.70	4140	20221104	10.02	6870	-33.70	20230302	4220	7.94	20230907	6870	-33.70	20230302	4140	10.02	20221104	0.87	Y	028670	1000	5345 억	77463009	N	N	873841	N	N
64	20230918	100328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4580	-240	5	-4.98	11843769155	2576171	14.33	4770	4790	4500	6260	3375	4820	4596.47	14.49	0	-741951	5276	5047	4701	4472	4126	5162	4587	5346	1440	1000	3560	5	1	534569512	24483	3.61	0.54	12	0.48	1267.00	8404.00	6870	20230302	-33.33	4140	20221104	10.63	6870	-33.33	20230302	4220	8.53	20230907	6870	-33.33	20230302	4140	10.63	20221104	0.87	Y	028670	1000	5345 억	77463009	N	N	873841	N	N
65	20230918	090325	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4675	-145	5	-3.01	1915937365	405320	2.26	4770	4790	4660	6260	3375	4820	4724.36	14.49	0	-112079	5276	5047	4701	4472	4126	5162	4587	5346	1440	1000	3560	5	1	534569512	24991	3.69	0.56	12	0.08	1267.00	8404.00	6870	20230302	-31.95	4140	20221104	12.92	6870	-31.95	20230302	4220	10.78	20230907	6870	-31.95	20230302	4140	12.92	20221104	0.87	Y	028670	1000	5345 억	77463009	N	N	873841	N	N
66	20230915	160331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4820	500	2	11.57	85043497225	17832225	734.49	4355	4930	4355	5610	3025	4320	4768.97	14.14	0	1223150	4406	4362	4306	4262	4206	4335	4235	5346	1290	1000	3190	5	1	534569512	25766	3.80	0.57	12	3.34	1267.00	8404.00	6870	20230302	-29.84	4140	20221104	16.43	6870	-29.84	20230302	4220	14.22	20230907	6870	-29.84	20230302	4140	16.43	20221104	0.87	Y	028670	1000	5345 억	75584549	N	N	873796	N	N
67	20230915	150331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4790	470	2	10.88	80134535005	16810916	692.43	4355	4930	4355	5610	3025	4320	4766.82	14.14	0	1190395	4406	4362	4306	4262	4206	4335	4235	5346	1290	1000	3190	5	1	534569512	25606	3.78	0.57	12	3.14	1267.00	8404.00	6870	20230302	-30.28	4140	20221104	15.70	6870	-30.28	20230302	4220	13.51	20230907	6870	-30.28	20230302	4140	15.70	20221104	0.87	Y	028670	1000	5345 억	75584549	N	N	809050	N	N
68	20230915	140329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4850	530	2	12.27	73529470245	15437425	635.85	4355	4930	4355	5610	3025	4320	4763.07	14.14	0	1145124	4406	4362	4306	4262	4206	4335	4235	5346	1290	1000	3190	5	1	534569512	25927	3.83	0.58	12	2.89	1267.00	8404.00	6870	20230302	-29.40	4140	20221104	17.15	6870	-29.40	20230302	4220	14.93	20230907	6870	-29.40	20230302	4140	17.15	20221104	0.87	Y	028670	1000	5345 억	75584549	N	N	809050	N	N
69	20230915	130328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4845	525	2	12.15	64695536705	13621321	561.05	4355	4930	4355	5610	3025	4320	4749.58	14.14	0	1128854	4406	4362	4306	4262	4206	4335	4235	5346	1290	1000	3190	5	1	534569512	25900	3.82	0.58	12	2.55	1267.00	8404.00	6870	20230302	-29.48	4140	20221104	17.03	6870	-29.48	20230302	4220	14.81	20230907	6870	-29.48	20230302	4140	17.03	20221104	0.87	Y	028670	1000	5345 억	75584549	N	N	809050	N	N
70	20230915	120330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4790	470	2	10.88	59663464000	12578764	518.11	4355	4930	4355	5610	3025	4320	4743.19	14.14	0	1042143	4406	4362	4306	4262	4206	4335	4235	5346	1290	1000	3190	5	1	534569512	25606	3.78	0.57	12	2.35	1267.00	8404.00	6870	20230302	-30.28	4140	20221104	15.70	6870	-30.28	20230302	4220	13.51	20230907	6870	-30.28	20230302	4140	15.70	20221104	0.87	Y	028670	1000	5345 억	75584549	N	N	809050	N	N
71	20230915	110331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4860	540	2	12.50	50931599355	10773386	443.75	4355	4930	4355	5610	3025	4320	4727.54	14.14	0	966349	4406	4362	4306	4262	4206	4335	4235	5346	1290	1000	3190	5	1	534569512	25980	3.84	0.58	12	2.02	1267.00	8404.00	6870	20230302	-29.26	4140	20221104	17.39	6870	-29.26	20230302	4220	15.17	20230907	6870	-29.26	20230302	4140	17.39	20221104	0.87	Y	028670	1000	5345 억	75584549	N	N	809050	N	N
72	20230915	100332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4620	300	2	6.94	19711512120	4279223	176.26	4355	4720	4355	5610	3025	4320	4606.33	14.14	0	808533	4406	4362	4306	4262	4206	4335	4235	5346	1290	1000	3190	5	1	534569512	24697	3.65	0.55	12	0.80	1267.00	8404.00	6870	20230302	-32.75	4140	20221104	11.59	6870	-32.75	20230302	4220	9.48	20230907	6870	-32.75	20230302	4140	11.59	20221104	0.87	Y	028670	1000	5345 억	75584549	N	N	809050	N	N
73	20230915	090326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4500	180	2	4.17	1743083115	389969	16.06	4355	4530	4355	5610	3025	4320	4469.80	14.14	0	53460	4406	4362	4306	4262	4206	4335	4235	5346	1290	1000	3190	5	1	534569512	24056	3.55	0.54	12	0.07	1267.00	8404.00	6870	20230302	-34.50	4140	20221104	8.70	6870	-34.50	20230302	4220	6.64	20230907	6870	-34.50	20230302	4140	8.70	20221104	0.87	Y	028670	1000	5345 억	75584549	N	N	809050	N	N
74	20230914	160329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4320	5	2	0.12	10467883160	2423096	120.08	4325	4350	4250	5600	3025	4315	4320.04	14.28	0	-677220	4391	4352	4296	4257	4201	4372	4277	5346	1285	1000	3190	5	1	534569512	23093	3.41	0.51	12	0.45	1267.00	8404.00	6870	20230302	-37.12	4140	20221104	4.35	6870	-37.12	20230302	4220	2.37	20230907	6870	-37.12	20230302	4140	4.35	20221104	0.87	Y	028670	1000	5345 억	76310704	N	N	809050	N	N
75	20230914	150324	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4320	5	2	0.12	8184324270	1894250	93.87	4325	4350	4250	5600	3025	4315	4320.61	14.28	0	-569333	4391	4352	4296	4257	4201	4372	4277	5346	1285	1000	3190	5	1	534569512	23093	3.41	0.51	12	0.35	1267.00	8404.00	6870	20230302	-37.12	4140	20221104	4.35	6870	-37.12	20230302	4220	2.37	20230907	6870	-37.12	20230302	4140	4.35	20221104	0.87	Y	028670	1000	5345 억	76310704	N	N	503732	N	N
76	20230914	140324	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4335	20	2	0.46	6342490120	1469314	72.81	4325	4350	4250	5600	3025	4315	4316.63	14.28	0	-417581	4391	4352	4296	4257	4201	4372	4277	5346	1285	1000	3190	5	1	534569512	23174	3.42	0.52	12	0.27	1267.00	8404.00	6870	20230302	-36.90	4140	20221104	4.71	6870	-36.90	20230302	4220	2.73	20230907	6870	-36.90	20230302	4140	4.71	20221104	0.87	Y	028670	1000	5345 억	76310704	N	N	503732	N	N
77	20230914	130322	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4340	25	2	0.58	5228172380	1212743	60.10	4325	4340	4250	5600	3025	4315	4311.03	14.28	0	-315929	4391	4352	4296	4257	4201	4372	4277	5346	1285	1000	3190	5	1	534569512	23200	3.43	0.52	12	0.23	1267.00	8404.00	6870	20230302	-36.83	4140	20221104	4.83	6870	-36.83	20230302	4220	2.84	20230907	6870	-36.83	20230302	4140	4.83	20221104	0.87	Y	028670	1000	5345 억	76310704	N	N	503732	N	N
78	20230914	120328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4320	5	2	0.12	4125999315	958236	47.48	4325	4335	4250	5600	3025	4315	4305.83	14.28	0	-305676	4391	4352	4296	4257	4201	4372	4277	5346	1285	1000	3190	5	1	534569512	23093	3.41	0.51	12	0.18	1267.00	8404.00	6870	20230302	-37.12	4140	20221104	4.35	6870	-37.12	20230302	4220	2.37	20230907	6870	-37.12	20230302	4140	4.35	20221104	0.87	Y	028670	1000	5345 억	76310704	N	N	503732	N	N
79	20230914	110326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4315	0	3	0.00	3131015565	727333	36.04	4325	4335	4250	5600	3025	4315	4304.79	14.28	0	-241294	4391	4352	4296	4257	4201	4372	4277	5346	1285	1000	3190	5	1	534569512	23067	3.41	0.51	12	0.14	1267.00	8404.00	6870	20230302	-37.19	4140	20221104	4.23	6870	-37.19	20230302	4220	2.25	20230907	6870	-37.19	20230302	4140	4.23	20221104	0.87	Y	028670	1000	5345 억	76310704	N	N	503732	N	N
80	20230914	100321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4310	-5	5	-0.12	1977324735	460103	22.80	4325	4330	4250	5600	3025	4315	4297.57	14.28	0	-168034	4391	4352	4296	4257	4201	4372	4277	5346	1285	1000	3190	5	1	534569512	23040	3.40	0.51	12	0.09	1267.00	8404.00	6870	20230302	-37.26	4140	20221104	4.11	6870	-37.26	20230302	4220	2.13	20230907	6870	-37.26	20230302	4140	4.11	20221104	0.87	Y	028670	1000	5345 억	76310704	N	N	503732	N	N
81	20230914	090327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	-25	5	-0.58	282865330	65723	3.26	4325	4330	4275	5600	3025	4315	4303.90	14.28	0	-21811	4391	4352	4296	4257	4201	4372	4277	5346	1285	1000	3190	5	1	534569512	22933	3.39	0.51	12	0.01	1267.00	8404.00	6870	20230302	-37.55	4140	20221104	3.62	6870	-37.55	20230302	4220	1.66	20230907	6870	-37.55	20230302	4140	3.62	20221104	0.87	Y	028670	1000	5345 억	76310704	N	N	503732	N	N
82	20230913	160329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4315	60	2	1.41	8662066595	2012844	91.84	4255	4335	4240	5530	2980	4255	4303.38	14.35	0	-405289	4401	4327	4276	4202	4151	4302	4177	5346	1275	1000	3140	5	1	534569512	23067	3.41	0.51	12	0.38	1267.00	8404.00	6870	20230302	-37.19	4140	20221104	4.23	6870	-37.19	20230302	4220	2.25	20230907	6870	-37.19	20230302	4140	4.23	20221104	0.87	Y	028670	1000	5345 억	76704451	N	N	503732	N	N
83	20230913	150324	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4320	65	2	1.53	7650769335	1778498	81.15	4255	4335	4240	5530	2980	4255	4301.82	14.35	0	-351436	4401	4327	4276	4202	4151	4302	4177	5346	1275	1000	3140	5	1	534569512	23093	3.41	0.51	12	0.33	1267.00	8404.00	6870	20230302	-37.12	4140	20221104	4.35	6870	-37.12	20230302	4220	2.37	20230907	6870	-37.12	20230302	4140	4.35	20221104	0.87	Y	028670	1000	5345 억	76704451	N	N	847134	N	N
84	20230913	140327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4325	70	2	1.65	5798862135	1349952	61.59	4255	4330	4240	5530	2980	4255	4295.61	14.35	0	-187359	4401	4327	4276	4202	4151	4302	4177	5346	1275	1000	3140	5	1	534569512	23120	3.41	0.51	12	0.25	1267.00	8404.00	6870	20230302	-37.05	4140	20221104	4.47	6870	-37.05	20230302	4220	2.49	20230907	6870	-37.05	20230302	4140	4.47	20221104	0.87	Y	028670	1000	5345 억	76704451	N	N	847134	N	N
85	20230913	130320	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	35	2	0.82	4433861780	1032672	47.12	4255	4315	4240	5530	2980	4255	4293.59	14.35	0	-53570	4401	4327	4276	4202	4151	4302	4177	5346	1275	1000	3140	5	1	534569512	22933	3.39	0.51	12	0.19	1267.00	8404.00	6870	20230302	-37.55	4140	20221104	3.62	6870	-37.55	20230302	4220	1.66	20230907	6870	-37.55	20230302	4140	3.62	20221104	0.87	Y	028670	1000	5345 억	76704451	N	N	847134	N	N
86	20230913	120328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4310	55	2	1.29	3555467945	828337	37.79	4255	4310	4240	5530	2980	4255	4292.30	14.35	0	35488	4401	4327	4276	4202	4151	4302	4177	5346	1275	1000	3140	5	1	534569512	23040	3.40	0.51	12	0.15	1267.00	8404.00	6870	20230302	-37.26	4140	20221104	4.11	6870	-37.26	20230302	4220	2.13	20230907	6870	-37.26	20230302	4140	4.11	20221104	0.87	Y	028670	1000	5345 억	76704451	N	N	847134	N	N
87	20230913	110324	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4300	45	2	1.06	2649583785	617659	28.18	4255	4305	4240	5530	2980	4255	4289.73	14.35	0	83230	4401	4327	4276	4202	4151	4302	4177	5346	1275	1000	3140	5	1	534569512	22986	3.39	0.51	12	0.12	1267.00	8404.00	6870	20230302	-37.41	4140	20221104	3.86	6870	-37.41	20230302	4220	1.90	20230907	6870	-37.41	20230302	4140	3.86	20221104	0.87	Y	028670	1000	5345 억	76704451	N	N	847134	N	N
88	20230913	100323	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4295	40	2	0.94	1524958885	355827	16.24	4255	4305	4240	5530	2980	4255	4285.69	14.35	0	71256	4401	4327	4276	4202	4151	4302	4177	5346	1275	1000	3140	5	1	534569512	22960	3.39	0.51	12	0.07	1267.00	8404.00	6870	20230302	-37.48	4140	20221104	3.74	6870	-37.48	20230302	4220	1.78	20230907	6870	-37.48	20230302	4140	3.74	20221104	0.87	Y	028670	1000	5345 억	76704451	N	N	847134	N	N
89	20230913	090321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4270	15	2	0.35	149744615	35182	1.61	4255	4275	4240	5530	2980	4255	4256.29	14.35	0	1211	4401	4327	4276	4202	4151	4302	4177	5346	1275	1000	3140	5	1	534569512	22826	3.37	0.51	12	0.01	1267.00	8404.00	6870	20230302	-37.85	4140	20221104	3.14	6870	-37.85	20230302	4220	1.18	20230907	6870	-37.85	20230302	4140	3.14	20221104	0.87	Y	028670	1000	5345 억	76704451	N	N	847134	N	N
90	20230912	160318	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4255	-55	5	-1.28	9336578445	2184245	112.68	4315	4350	4225	5600	3020	4310	4274.54	14.41	0	-461705	4370	4340	4305	4275	4240	4355	4290	5346	1290	1000	3180	5	1	534569512	22746	3.36	0.51	12	0.41	1267.00	8404.00	6870	20230302	-38.06	4140	20221104	2.78	6870	-38.06	20230302	4220	0.83	20230907	6870	-38.06	20230302	4140	2.78	20221104	0.87	Y	028670	1000	5345 억	77018416	N	N	847134	N	N
91	20230912	150324	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4275	-35	5	-0.81	8167865065	1909844	98.53	4315	4350	4225	5600	3020	4310	4276.72	14.41	0	-378653	4370	4340	4305	4275	4240	4355	4290	5346	1290	1000	3180	5	1	534569512	22853	3.37	0.51	12	0.36	1267.00	8404.00	6870	20230302	-37.77	4140	20221104	3.26	6870	-37.77	20230302	4220	1.30	20230907	6870	-37.77	20230302	4140	3.26	20221104	0.87	Y	028670	1000	5345 억	77018416	N	N	827887	N	N
92	20230912	140323	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4260	-50	5	-1.16	7002675610	1636692	84.44	4315	4350	4225	5600	3020	4310	4278.55	14.41	0	-278422	4370	4340	4305	4275	4240	4355	4290	5346	1290	1000	3180	5	1	534569512	22773	3.36	0.51	12	0.31	1267.00	8404.00	6870	20230302	-37.99	4140	20221104	2.90	6870	-37.99	20230302	4220	0.95	20230907	6870	-37.99	20230302	4140	2.90	20221104	0.87	Y	028670	1000	5345 억	77018416	N	N	827887	N	N
93	20230912	130320	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4240	-70	5	-1.62	5763202385	1345227	69.40	4315	4350	4225	5600	3020	4310	4284.19	14.41	0	-176566	4370	4340	4305	4275	4240	4355	4290	5346	1290	1000	3180	5	1	534569512	22666	3.35	0.50	12	0.25	1267.00	8404.00	6870	20230302	-38.28	4140	20221104	2.42	6870	-38.28	20230302	4220	0.47	20230907	6870	-38.28	20230302	4140	2.42	20221104	0.87	Y	028670	1000	5345 억	77018416	N	N	827887	N	N
94	20230912	120315	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4255	-55	5	-1.28	3979998030	924387	47.69	4315	4350	4250	5600	3020	4310	4305.55	14.41	0	-106237	4370	4340	4305	4275	4240	4355	4290	5346	1290	1000	3180	5	1	534569512	22746	3.36	0.51	12	0.17	1267.00	8404.00	6870	20230302	-38.06	4140	20221104	2.78	6870	-38.06	20230302	4220	0.83	20230907	6870	-38.06	20230302	4140	2.78	20221104	0.87	Y	028670	1000	5345 억	77018416	N	N	827887	N	N
95	20230912	110319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4285	-25	5	-0.58	3079745330	713484	36.81	4315	4350	4275	5600	3020	4310	4316.49	14.41	0	-33105	4370	4340	4305	4275	4240	4355	4290	5346	1290	1000	3180	5	1	534569512	22906	3.38	0.51	12	0.13	1267.00	8404.00	6870	20230302	-37.63	4140	20221104	3.50	6870	-37.63	20230302	4220	1.54	20230907	6870	-37.63	20230302	4140	3.50	20221104	0.87	Y	028670	1000	5345 억	77018416	N	N	827887	N	N
96	20230912	100319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4335	25	2	0.58	1716273550	396536	20.46	4315	4350	4310	5600	3020	4310	4328.17	14.41	0	67473	4370	4340	4305	4275	4240	4355	4290	5346	1290	1000	3180	5	1	534569512	23174	3.42	0.52	12	0.07	1267.00	8404.00	6870	20230302	-36.90	4140	20221104	4.71	6870	-36.90	20230302	4220	2.73	20230907	6870	-36.90	20230302	4140	4.71	20221104	0.87	Y	028670	1000	5345 억	77018416	N	N	827887	N	N
97	20230912	090323	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4330	20	2	0.46	134307330	31081	1.60	4315	4335	4315	5600	3020	4310	4321.20	14.41	0	4350	4370	4340	4305	4275	4240	4355	4290	5346	1290	1000	3180	5	1	534569512	23147	3.42	0.52	12	0.01	1267.00	8404.00	6870	20230302	-36.97	4140	20221104	4.59	6870	-36.97	20230302	4220	2.61	20230907	6870	-36.97	20230302	4140	4.59	20221104	0.87	Y	028670	1000	5345 억	77018416	N	N	827887	N	N
98	20230911	160315	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4310	25	2	0.58	8294606130	1931736	111.41	4305	4335	4270	5570	3000	4285	4293.86	14.43	0	256016	4355	4320	4280	4245	4205	4337	4262	5346	1285	1000	3170	5	1	534569512	23040	3.40	0.51	12	0.36	1267.00	8404.00	6870	20230302	-37.26	4140	20221104	4.11	6870	-37.26	20230302	4220	2.13	20230907	6870	-37.26	20230302	4140	4.11	20221104	0.84	Y	028670	1000	5345 억	77151276	N	N	827887	N	N
99	20230911	150322	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4310	25	2	0.58	7203619000	1678535	96.80	4305	4335	4270	5570	3000	4285	4291.61	14.43	0	171586	4355	4320	4280	4245	4205	4337	4262	5346	1285	1000	3170	5	1	534569512	23040	3.40	0.51	12	0.31	1267.00	8404.00	6870	20230302	-37.26	4140	20221104	4.11	6870	-37.26	20230302	4220	2.13	20230907	6870	-37.26	20230302	4140	4.11	20221104	0.84	Y	028670	1000	5345 억	77151276	N	N	627228	N	N
100	20230911	140323	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4275	-10	5	-0.23	4729669790	1101136	63.50	4305	4335	4270	5570	3000	4285	4295.26	14.43	0	-3900	4355	4320	4280	4245	4205	4337	4262	5346	1285	1000	3170	5	1	534569512	22853	3.37	0.51	12	0.21	1267.00	8404.00	6870	20230302	-37.77	4140	20221104	3.26	6870	-37.77	20230302	4220	1.30	20230907	6870	-37.77	20230302	4140	3.26	20221104	0.84	Y	028670	1000	5345 억	77151276	N	N	627228	N	N
101	20230911	130318	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4285	0	3	0.00	3585330350	833828	48.09	4305	4335	4280	5570	3000	4285	4299.84	14.43	0	13074	4355	4320	4280	4245	4205	4337	4262	5346	1285	1000	3170	5	1	534569512	22906	3.38	0.51	12	0.16	1267.00	8404.00	6870	20230302	-37.63	4140	20221104	3.50	6870	-37.63	20230302	4220	1.54	20230907	6870	-37.63	20230302	4140	3.50	20221104	0.84	Y	028670	1000	5345 억	77151276	N	N	627228	N	N
102	20230911	120319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	5	2	0.12	3154925160	733481	42.30	4305	4335	4280	5570	3000	4285	4301.30	14.43	0	3394	4355	4320	4280	4245	4205	4337	4262	5346	1285	1000	3170	5	1	534569512	22933	3.39	0.51	12	0.14	1267.00	8404.00	6870	20230302	-37.55	4140	20221104	3.62	6870	-37.55	20230302	4220	1.66	20230907	6870	-37.55	20230302	4140	3.62	20221104	0.84	Y	028670	1000	5345 억	77151276	N	N	627228	N	N
103	20230911	110313	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4280	-5	5	-0.12	2286275780	530973	30.62	4305	4335	4280	5570	3000	4285	4305.82	14.43	0	17578	4355	4320	4280	4245	4205	4337	4262	5346	1285	1000	3170	5	1	534569512	22880	3.38	0.51	12	0.10	1267.00	8404.00	6870	20230302	-37.70	4140	20221104	3.38	6870	-37.70	20230302	4220	1.42	20230907	6870	-37.70	20230302	4140	3.38	20221104	0.84	Y	028670	1000	5345 억	77151276	N	N	627228	N	N
104	20230911	100315	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4310	25	2	0.58	1430710595	331671	19.13	4305	4335	4285	5570	3000	4285	4313.64	14.43	0	13180	4355	4320	4280	4245	4205	4337	4262	5346	1285	1000	3170	5	1	534569512	23040	3.40	0.51	12	0.06	1267.00	8404.00	6870	20230302	-37.26	4140	20221104	4.11	6870	-37.26	20230302	4220	2.13	20230907	6870	-37.26	20230302	4140	4.11	20221104	0.84	Y	028670	1000	5345 억	77151276	N	N	627228	N	N
105	20230911	090314	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4335	50	2	1.17	184654090	42839	2.47	4305	4335	4285	5570	3000	4285	4310.42	14.43	0	5892	4355	4320	4280	4245	4205	4337	4262	5346	1285	1000	3170	5	1	534569512	23174	3.42	0.52	12	0.01	1267.00	8404.00	6870	20230302	-36.90	4140	20221104	4.71	6870	-36.90	20230302	4220	2.73	20230907	6870	-36.90	20230302	4140	4.71	20221104	0.84	Y	028670	1000	5345 억	77151276	N	N	627228	N	N
106	20230908	160318	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4285	45	2	1.06	7395802415	1725831	88.64	4240	4315	4240	5510	2970	4240	4285.38	14.47	0	212052	4386	4312	4266	4192	4146	4290	4170	5346	1270	1000	3130	5	1	534569512	22906	3.38	0.51	12	0.32	1267.00	8404.00	6870	20230302	-37.63	4140	20221104	3.50	6870	-37.63	20230302	4220	1.54	20230907	6870	-37.63	20230302	4140	3.50	20221104	0.81	Y	028670	1000	5345 억	77328075	N	N	627228	N	N
107	20230908	150319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4285	45	2	1.06	6684399710	1559758	80.11	4240	4315	4240	5510	2970	4240	4285.56	14.47	0	218133	4386	4312	4266	4192	4146	4290	4170	5346	1270	1000	3130	5	1	534569512	22906	3.38	0.51	12	0.29	1267.00	8404.00	6870	20230302	-37.63	4140	20221104	3.50	6870	-37.63	20230302	4220	1.54	20230907	6870	-37.63	20230302	4140	3.50	20221104	0.81	Y	028670	1000	5345 억	77328075	N	N	366025	N	N
108	20230908	140316	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	50	2	1.18	6035385455	1408245	72.33	4240	4315	4240	5510	2970	4240	4285.77	14.47	0	210072	4386	4312	4266	4192	4146	4290	4170	5346	1270	1000	3130	5	1	534569512	22933	3.39	0.51	12	0.26	1267.00	8404.00	6870	20230302	-37.55	4140	20221104	3.62	6870	-37.55	20230302	4220	1.66	20230907	6870	-37.55	20230302	4140	3.62	20221104	0.81	Y	028670	1000	5345 억	77328075	N	N	366025	N	N
109	20230908	130321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4300	60	2	1.42	4936086975	1152082	59.17	4240	4315	4240	5510	2970	4240	4284.52	14.47	0	140087	4386	4312	4266	4192	4146	4290	4170	5346	1270	1000	3130	5	1	534569512	22986	3.39	0.51	12	0.22	1267.00	8404.00	6870	20230302	-37.41	4140	20221104	3.86	6870	-37.41	20230302	4220	1.90	20230907	6870	-37.41	20230302	4140	3.86	20221104	0.81	Y	028670	1000	5345 억	77328075	N	N	366025	N	N
110	20230908	120327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	50	2	1.18	3786967130	884064	45.41	4240	4315	4240	5510	2970	4240	4283.62	14.47	0	86920	4386	4312	4266	4192	4146	4290	4170	5346	1270	1000	3130	5	1	534569512	22933	3.39	0.51	12	0.17	1267.00	8404.00	6870	20230302	-37.55	4140	20221104	3.62	6870	-37.55	20230302	4220	1.66	20230907	6870	-37.55	20230302	4140	3.62	20221104	0.81	Y	028670	1000	5345 억	77328075	N	N	366025	N	N
111	20230908	110321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4300	60	2	1.42	2931481715	684747	35.17	4240	4315	4240	5510	2970	4240	4281.16	14.47	0	66577	4386	4312	4266	4192	4146	4290	4170	5346	1270	1000	3130	5	1	534569512	22986	3.39	0.51	12	0.13	1267.00	8404.00	6870	20230302	-37.41	4140	20221104	3.86	6870	-37.41	20230302	4220	1.90	20230907	6870	-37.41	20230302	4140	3.86	20221104	0.81	Y	028670	1000	5345 억	77328075	N	N	366025	N	N
112	20230908	100318	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4270	30	2	0.71	1798949125	420632	21.60	4240	4300	4240	5510	2970	4240	4276.84	14.47	0	56363	4386	4312	4266	4192	4146	4290	4170	5346	1270	1000	3130	5	1	534569512	22826	3.37	0.51	12	0.08	1267.00	8404.00	6870	20230302	-37.85	4140	20221104	3.14	6870	-37.85	20230302	4220	1.18	20230907	6870	-37.85	20230302	4140	3.14	20221104	0.81	Y	028670	1000	5345 억	77328075	N	N	366025	N	N
113	20230908	090324	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4275	35	2	0.83	397251300	93305	4.79	4240	4280	4240	5510	2970	4240	4257.69	14.47	0	38636	4386	4312	4266	4192	4146	4290	4170	5346	1270	1000	3130	5	1	534569512	22853	3.37	0.51	12	0.02	1267.00	8404.00	6870	20230302	-37.77	4140	20221104	3.26	6870	-37.77	20230302	4220	1.30	20230907	6870	-37.77	20230302	4140	3.26	20221104	0.81	Y	028670	1000	5345 억	77328075	N	N	366025	N	N
114	20230907	160318	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4240	-95	5	-2.19	8247838025	1943768	79.15	4320	4340	4220	5630	3035	4335	4243.22	14.55	0	-352083	4615	4475	4395	4255	4175	4435	4215	5346	1295	1000	3200	5	1	534569512	22666	3.35	0.50	12	0.36	1267.00	8404.00	6870	20230302	-38.28	4140	20221104	2.42	6870	-38.28	20230302	4220	0.47	20230907	6870	-38.28	20230302	4140	2.42	20221104	0.80	Y	028670	1000	5345 억	77782930	N	N	366025	N	N
115	20230907	150318	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4225	-110	5	-2.54	7483295040	1763245	71.80	4320	4340	4220	5630	3035	4335	4244.05	14.55	0	-323928	4615	4475	4395	4255	4175	4435	4215	5346	1295	1000	3200	5	1	534569512	22586	3.33	0.50	12	0.33	1267.00	8404.00	6870	20230302	-38.50	4140	20221104	2.05	6870	-38.50	20230302	4220	0.12	20230907	6870	-38.50	20230302	4140	2.05	20221104	0.80	Y	028670	1000	5345 억	77782930	N	N	774489	N	N
116	20230907	140318	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	-115	5	-2.65	6201577030	1459858	59.44	4320	4340	4220	5630	3035	4335	4248.07	14.55	0	-280516	4615	4475	4395	4255	4175	4435	4215	5346	1295	1000	3200	5	1	534569512	22559	3.33	0.50	12	0.27	1267.00	8404.00	6870	20230302	-38.57	4140	20221104	1.93	6870	-38.57	20230302	4220	0.00	20230907	6870	-38.57	20230302	4140	1.93	20221104	0.80	Y	028670	1000	5345 억	77782930	N	N	774489	N	N
117	20230907	130318	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4240	-95	5	-2.19	4897086180	1151444	46.89	4320	4340	4220	5630	3035	4335	4252.99	14.55	0	-286427	4615	4475	4395	4255	4175	4435	4215	5346	1295	1000	3200	5	1	534569512	22666	3.35	0.50	12	0.22	1267.00	8404.00	6870	20230302	-38.28	4140	20221104	2.42	6870	-38.28	20230302	4220	0.47	20230907	6870	-38.28	20230302	4140	2.42	20221104	0.80	Y	028670	1000	5345 억	77782930	N	N	774489	N	N
118	20230907	120321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4235	-100	5	-2.31	4258297940	1000707	40.75	4320	4340	4220	5630	3035	4335	4255.29	14.55	0	-277467	4615	4475	4395	4255	4175	4435	4215	5346	1295	1000	3200	5	1	534569512	22639	3.34	0.50	12	0.19	1267.00	8404.00	6870	20230302	-38.36	4140	20221104	2.29	6870	-38.36	20230302	4220	0.36	20230907	6870	-38.36	20230302	4140	2.29	20221104	0.80	Y	028670	1000	5345 억	77782930	N	N	774489	N	N
119	20230907	110320	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	-115	5	-2.65	3516325160	825228	33.60	4320	4340	4220	5630	3035	4335	4261.03	14.55	0	-259371	4615	4475	4395	4255	4175	4435	4215	5346	1295	1000	3200	5	1	534569512	22559	3.33	0.50	12	0.15	1267.00	8404.00	6870	20230302	-38.57	4140	20221104	1.93	6870	-38.57	20230302	4220	0.00	20230907	6870	-38.57	20230302	4140	1.93	20221104	0.80	Y	028670	1000	5345 억	77782930	N	N	774489	N	N
120	20230907	100319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4235	-100	5	-2.31	2445496245	571994	23.29	4320	4340	4235	5630	3035	4335	4275.39	14.55	0	-192173	4615	4475	4395	4255	4175	4435	4215	5346	1295	1000	3200	5	1	534569512	22639	3.34	0.50	12	0.11	1267.00	8404.00	6870	20230302	-38.36	4140	20221104	2.29	6870	-38.36	20230302	4235	0.00	20230907	6870	-38.36	20230302	4140	2.29	20221104	0.80	Y	028670	1000	5345 억	77782930	N	N	774489	N	N
121	20230907	090321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4320	-15	5	-0.35	135741265	31427	1.28	4320	4330	4310	5630	3035	4335	4319.25	14.55	0	-14341	4615	4475	4395	4255	4175	4435	4215	5346	1295	1000	3200	5	1	534569512	23093	3.41	0.51	12	0.01	1267.00	8404.00	6870	20230302	-37.12	4140	20221104	4.35	6870	-37.12	20230302	4260	1.41	20230823	6870	-37.12	20230302	4140	4.35	20221104	0.80	Y	028670	1000	5345 억	77782930	N	N	774489	N	N
122	20230906	160317	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4335	-100	5	-2.25	10742419760	2450672	148.24	4435	4535	4315	5760	3105	4435	4383.46	14.70	0	-584827	4655	4545	4485	4375	4315	4515	4345	5346	1325	1000	3280	5	1	534569512	23174	3.42	0.52	12	0.46	1267.00	8404.00	6870	20230302	-36.90	4140	20221104	4.71	6870	-36.90	20230302	4260	1.76	20230823	6870	-36.90	20230302	4140	4.71	20221104	0.82	Y	028670	1000	5345 억	78604620	N	N	774489	N	N
123	20230906	150317	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4325	-110	5	-2.48	9933016480	2263967	136.95	4435	4535	4315	5760	3105	4435	4387.41	14.70	0	-529476	4655	4545	4485	4375	4315	4515	4345	5346	1325	1000	3280	5	1	534569512	23120	3.41	0.51	12	0.42	1267.00	8404.00	6870	20230302	-37.05	4140	20221104	4.47	6870	-37.05	20230302	4260	1.53	20230823	6870	-37.05	20230302	4140	4.47	20221104	0.82	Y	028670	1000	5345 억	78604620	N	N	342995	N	N
124	20230906	140319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4350	-85	5	-1.92	6577330090	1488891	90.06	4435	4535	4350	5760	3105	4435	4417.59	14.70	0	-397064	4655	4545	4485	4375	4315	4515	4345	5346	1325	1000	3280	5	1	534569512	23254	3.43	0.52	12	0.28	1267.00	8404.00	6870	20230302	-36.68	4140	20221104	5.07	6870	-36.68	20230302	4260	2.11	20230823	6870	-36.68	20230302	4140	5.07	20221104	0.82	Y	028670	1000	5345 억	78604620	N	N	342995	N	N
125	20230906	130318	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4380	-55	5	-1.24	5355962270	1209086	73.14	4435	4535	4380	5760	3105	4435	4429.75	14.70	0	-245926	4655	4545	4485	4375	4315	4515	4345	5346	1325	1000	3280	5	1	534569512	23414	3.46	0.52	12	0.23	1267.00	8404.00	6870	20230302	-36.24	4140	20221104	5.80	6870	-36.24	20230302	4260	2.82	20230823	6870	-36.24	20230302	4140	5.80	20221104	0.82	Y	028670	1000	5345 억	78604620	N	N	342995	N	N
126	20230906	120321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4405	-30	5	-0.68	4863970065	1096989	66.36	4435	4535	4385	5760	3105	4435	4433.93	14.70	0	-168940	4655	4545	4485	4375	4315	4515	4345	5346	1325	1000	3280	5	1	534569512	23548	3.48	0.52	12	0.21	1267.00	8404.00	6870	20230302	-35.88	4140	20221104	6.40	6870	-35.88	20230302	4260	3.40	20230823	6870	-35.88	20230302	4140	6.40	20221104	0.82	Y	028670	1000	5345 억	78604620	N	N	342995	N	N
127	20230906	110320	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4415	-20	5	-0.45	3940404365	886770	53.64	4435	4535	4390	5760	3105	4435	4443.56	14.70	0	-74778	4655	4545	4485	4375	4315	4515	4345	5346	1325	1000	3280	5	1	534569512	23601	3.48	0.53	12	0.17	1267.00	8404.00	6870	20230302	-35.74	4140	20221104	6.64	6870	-35.74	20230302	4260	3.64	20230823	6870	-35.74	20230302	4140	6.64	20221104	0.82	Y	028670	1000	5345 억	78604620	N	N	342995	N	N
128	20230906	100312	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4430	-5	5	-0.11	2709064675	607323	36.74	4435	4535	4390	5760	3105	4435	4460.73	14.70	0	68541	4655	4545	4485	4375	4315	4515	4345	5346	1325	1000	3280	5	1	534569512	23681	3.50	0.53	12	0.11	1267.00	8404.00	6870	20230302	-35.52	4140	20221104	7.00	6870	-35.52	20230302	4260	3.99	20230823	6870	-35.52	20230302	4140	7.00	20221104	0.82	Y	028670	1000	5345 억	78604620	N	N	342995	N	N
129	20230906	090314	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4400	-35	5	-0.79	424380860	96220	5.82	4435	4440	4390	5760	3105	4435	4410.14	14.70	0	-54748	4655	4545	4485	4375	4315	4515	4345	5346	1325	1000	3280	5	1	534569512	23521	3.47	0.52	12	0.02	1267.00	8404.00	6870	20230302	-35.95	4140	20221104	6.28	6870	-35.95	20230302	4260	3.29	20230823	6870	-35.95	20230302	4140	6.28	20221104	0.82	Y	028670	1000	5345 억	78604620	N	N	342995	N	N
130	20230905	160313	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4435	-105	5	-2.31	7296204675	1635716	61.04	4505	4595	4425	5900	3180	4540	4460.55	14.77	0	-349836	4763	4651	4528	4416	4293	4707	4472	5346	1360	1000	3350	5	1	534569512	23708	3.50	0.53	12	0.31	1267.00	8404.00	6870	20230302	-35.44	4140	20221104	7.13	6870	-35.44	20230302	4260	4.11	20230823	6870	-35.44	20230302	4140	7.13	20221104	0.82	Y	028670	1000	5345 억	78937294	N	N	342995	N	N
131	20230905	150323	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4440	-100	5	-2.20	6829735045	1530598	57.11	4505	4595	4425	5900	3180	4540	4462.12	14.77	0	-325814	4763	4651	4528	4416	4293	4707	4472	5346	1360	1000	3350	5	1	534569512	23735	3.50	0.53	12	0.29	1267.00	8404.00	6870	20230302	-35.37	4140	20221104	7.25	6870	-35.37	20230302	4260	4.23	20230823	6870	-35.37	20230302	4140	7.25	20221104	0.82	Y	028670	1000	5345 억	78937294	N	N	448732	N	N
132	20230905	140316	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4450	-90	5	-1.98	5945591965	1331775	49.69	4505	4595	4425	5900	3180	4540	4464.39	14.77	0	-296501	4763	4651	4528	4416	4293	4707	4472	5346	1360	1000	3350	5	1	534569512	23788	3.51	0.53	12	0.25	1267.00	8404.00	6870	20230302	-35.23	4140	20221104	7.49	6870	-35.23	20230302	4260	4.46	20230823	6870	-35.23	20230302	4140	7.49	20221104	0.82	Y	028670	1000	5345 억	78937294	N	N	448732	N	N
133	20230905	130307	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4440	-100	5	-2.20	5132363440	1148953	42.87	4505	4595	4425	5900	3180	4540	4466.97	14.77	0	-247198	4763	4651	4528	4416	4293	4707	4472	5346	1360	1000	3350	5	1	534569512	23735	3.50	0.53	12	0.21	1267.00	8404.00	6870	20230302	-35.37	4140	20221104	7.25	6870	-35.37	20230302	4260	4.23	20230823	6870	-35.37	20230302	4140	7.25	20221104	0.82	Y	028670	1000	5345 억	78937294	N	N	448732	N	N
134	20230905	120315	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4435	-105	5	-2.31	4505509490	1007420	37.59	4505	4595	4425	5900	3180	4540	4472.30	14.77	0	-220371	4763	4651	4528	4416	4293	4707	4472	5346	1360	1000	3350	5	1	534569512	23708	3.50	0.53	12	0.19	1267.00	8404.00	6870	20230302	-35.44	4140	20221104	7.13	6870	-35.44	20230302	4260	4.11	20230823	6870	-35.44	20230302	4140	7.13	20221104	0.82	Y	028670	1000	5345 억	78937294	N	N	448732	N	N
135	20230905	110314	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4435	-105	5	-2.31	3618351440	807216	30.12	4505	4595	4425	5900	3180	4540	4482.48	14.77	0	-161682	4763	4651	4528	4416	4293	4707	4472	5346	1360	1000	3350	5	1	534569512	23708	3.50	0.53	12	0.15	1267.00	8404.00	6870	20230302	-35.44	4140	20221104	7.13	6870	-35.44	20230302	4260	4.11	20230823	6870	-35.44	20230302	4140	7.13	20221104	0.82	Y	028670	1000	5345 억	78937294	N	N	448732	N	N
136	20230905	100313	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4480	-60	5	-1.32	2172628745	482395	18.00	4505	4595	4455	5900	3180	4540	4503.81	14.77	0	-75512	4763	4651	4528	4416	4293	4707	4472	5346	1360	1000	3350	5	1	534569512	23949	3.54	0.53	12	0.09	1267.00	8404.00	6870	20230302	-34.79	4140	20221104	8.21	6870	-34.79	20230302	4260	5.16	20230823	6870	-34.79	20230302	4140	8.21	20221104	0.82	Y	028670	1000	5345 억	78937294	N	N	448732	N	N
137	20230905	090308	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4565	25	2	0.55	387756810	85352	3.18	4505	4595	4505	5900	3180	4540	4543.04	14.77	0	-37404	4763	4651	4528	4416	4293	4707	4472	5346	1360	1000	3350	5	1	534569512	24403	3.60	0.54	12	0.02	1267.00	8404.00	6870	20230302	-33.55	4140	20221104	10.27	6870	-33.55	20230302	4260	7.16	20230823	6870	-33.55	20230302	4140	10.27	20221104	0.82	Y	028670	1000	5345 억	78937294	N	N	448732	N	N
138	20230904	160312	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4540	100	2	2.25	12125635645	2668828	161.22	4405	4640	4405	5770	3110	4440	4543.44	14.79	0	-29623	4533	4486	4433	4386	4333	4460	4360	5346	1330	1000	3280	5	1	534569512	24269	3.58	0.54	12	0.50	1267.00	8404.00	6870	20230302	-33.92	4140	20221104	9.66	6870	-33.92	20230302	4260	6.57	20230823	6870	-33.92	20230302	4140	9.66	20221104	0.83	Y	028670	1000	5345 억	79061892	N	N	448732	N	N
139	20230904	150307	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4540	100	2	2.25	10760314750	2366784	142.98	4405	4640	4405	5770	3110	4440	4546.39	14.79	0	-100180	4533	4486	4433	4386	4333	4460	4360	5346	1330	1000	3280	5	1	534569512	24269	3.58	0.54	12	0.44	1267.00	8404.00	6870	20230302	-33.92	4140	20221104	9.66	6870	-33.92	20230302	4260	6.57	20230823	6870	-33.92	20230302	4140	9.66	20221104	0.83	Y	028670	1000	5345 억	79061892	N	N	553568	N	N
140	20230904	140306	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4490	50	2	1.13	2250619090	502771	30.37	4405	4510	4405	5770	3110	4440	4476.43	14.79	0	21950	4533	4486	4433	4386	4333	4460	4360	5346	1330	1000	3280	5	1	534569512	24002	3.54	0.53	12	0.09	1267.00	8404.00	6870	20230302	-34.64	4140	20221104	8.45	6870	-34.64	20230302	4260	5.40	20230823	6870	-34.64	20230302	4140	8.45	20221104	0.83	Y	028670	1000	5345 억	79061892	N	N	553568	N	N
141	20230904	130310	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4485	45	2	1.01	1597860805	357458	21.59	4405	4510	4405	5770	3110	4440	4470.07	14.79	0	20088	4533	4486	4433	4386	4333	4460	4360	5346	1330	1000	3280	5	1	534569512	23975	3.54	0.53	12	0.07	1267.00	8404.00	6870	20230302	-34.72	4140	20221104	8.33	6870	-34.72	20230302	4260	5.28	20230823	6870	-34.72	20230302	4140	8.33	20221104	0.83	Y	028670	1000	5345 억	79061892	N	N	553568	N	N
142	20230904	120306	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4475	35	2	0.79	1320485850	295494	17.85	4405	4510	4405	5770	3110	4440	4468.74	14.79	0	24077	4533	4486	4433	4386	4333	4460	4360	5346	1330	1000	3280	5	1	534569512	23922	3.53	0.53	12	0.06	1267.00	8404.00	6870	20230302	-34.86	4140	20221104	8.09	6870	-34.86	20230302	4260	5.05	20230823	6870	-34.86	20230302	4140	8.09	20221104	0.83	Y	028670	1000	5345 억	79061892	N	N	553568	N	N
143	20230904	110302	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4465	25	2	0.56	1088666985	243532	14.71	4405	4510	4405	5770	3110	4440	4470.32	14.79	0	19919	4533	4486	4433	4386	4333	4460	4360	5346	1330	1000	3280	5	1	534569512	23869	3.52	0.53	12	0.05	1267.00	8404.00	6870	20230302	-35.01	4140	20221104	7.85	6870	-35.01	20230302	4260	4.81	20230823	6870	-35.01	20230302	4140	7.85	20221104	0.83	Y	028670	1000	5345 억	79061892	N	N	553568	N	N
144	20230904	100301	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4450	10	2	0.23	841816080	188180	11.37	4405	4510	4405	5770	3110	4440	4473.46	14.79	0	12730	4533	4486	4433	4386	4333	4460	4360	5346	1330	1000	3280	5	1	534569512	23788	3.51	0.53	12	0.04	1267.00	8404.00	6870	20230302	-35.23	4140	20221104	7.49	6870	-35.23	20230302	4260	4.46	20230823	6870	-35.23	20230302	4140	7.49	20221104	0.83	Y	028670	1000	5345 억	79061892	N	N	553568	N	N
145	20230904	090307	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4455	15	2	0.34	85421030	19334	1.17	4405	4455	4405	5770	3110	4440	4418.18	14.79	0	6198	4533	4486	4433	4386	4333	4460	4360	5346	1330	1000	3280	5	1	534569512	23815	3.52	0.53	12	0.00	1267.00	8404.00	6870	20230302	-35.15	4140	20221104	7.61	6870	-35.15	20230302	4260	4.58	20230823	6870	-35.15	20230302	4140	7.61	20221104	0.83	Y	028670	1000	5345 억	79061892	N	N	553568	N	N
146	20230901	160303	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4440	-20	5	-0.45	7325925950	1652966	98.76	4460	4480	4380	5790	3125	4460	4431.97	14.82	0	54628	4543	4501	4463	4421	4383	4482	4402	5346	1330	1000	3300	5	1	534569512	23735	3.50	0.53	12	0.31	1267.00	8404.00	6870	20230302	-35.37	4140	20221104	7.25	6870	-35.37	20230302	4260	4.23	20230823	6870	-35.37	20230302	4140	7.25	20221104	0.83	Y	028670	1000	5345 억	79231546	N	N	553568	N	N
147	20230901	150308	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4465	5	2	0.11	6143383620	1387613	82.91	4460	4475	4380	5790	3125	4460	4427.30	14.82	0	33243	4543	4501	4463	4421	4383	4482	4402	5346	1330	1000	3300	5	1	534569512	23869	3.52	0.53	12	0.26	1267.00	8404.00	6870	20230302	-35.01	4140	20221104	7.85	6870	-35.01	20230302	4260	4.81	20230823	6870	-35.01	20230302	4140	7.85	20221104	0.83	Y	028670	1000	5345 억	79231546	N	N	267036	N	N
148	20230901	140305	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4425	-35	5	-0.78	4581380310	1036519	61.93	4460	4465	4380	5790	3125	4460	4419.97	14.82	0	111888	4543	4501	4463	4421	4383	4482	4402	5346	1330	1000	3300	5	1	534569512	23655	3.49	0.53	12	0.19	1267.00	8404.00	6870	20230302	-35.59	4140	20221104	6.88	6870	-35.59	20230302	4260	3.87	20230823	6870	-35.59	20230302	4140	6.88	20221104	0.83	Y	028670	1000	5345 억	79231546	N	N	267036	N	N
149	20230901	130303	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4435	-25	5	-0.56	3960707895	896391	53.56	4460	4465	4380	5790	3125	4460	4418.50	14.82	0	82555	4543	4501	4463	4421	4383	4482	4402	5346	1330	1000	3300	5	1	534569512	23708	3.50	0.53	12	0.17	1267.00	8404.00	6870	20230302	-35.44	4140	20221104	7.13	6870	-35.44	20230302	4260	4.11	20230823	6870	-35.44	20230302	4140	7.13	20221104	0.83	Y	028670	1000	5345 억	79231546	N	N	267036	N	N
150	20230901	120304	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4415	-45	5	-1.01	3394364820	768455	45.91	4460	4465	4380	5790	3125	4460	4417.13	14.82	0	53530	4543	4501	4463	4421	4383	4482	4402	5346	1330	1000	3300	5	1	534569512	23601	3.48	0.53	12	0.14	1267.00	8404.00	6870	20230302	-35.74	4140	20221104	6.64	6870	-35.74	20230302	4260	3.64	20230823	6870	-35.74	20230302	4140	6.64	20221104	0.83	Y	028670	1000	5345 억	79231546	N	N	267036	N	N
151	20230901	110303	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4440	-20	5	-0.45	2828705730	640310	38.26	4460	4465	4380	5790	3125	4460	4417.71	14.82	0	32147	4543	4501	4463	4421	4383	4482	4402	5346	1330	1000	3300	5	1	534569512	23735	3.50	0.53	12	0.12	1267.00	8404.00	6870	20230302	-35.37	4140	20221104	7.25	6870	-35.37	20230302	4260	4.23	20230823	6870	-35.37	20230302	4140	7.25	20221104	0.83	Y	028670	1000	5345 억	79231546	N	N	267036	N	N
152	20230901	100302	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4445	-15	5	-0.34	2113006100	479068	28.62	4460	4465	4380	5790	3125	4460	4410.66	14.82	0	17082	4543	4501	4463	4421	4383	4482	4402	5346	1330	1000	3300	5	1	534569512	23762	3.51	0.53	12	0.09	1267.00	8404.00	6870	20230302	-35.30	4140	20221104	7.37	6870	-35.30	20230302	4260	4.34	20230823	6870	-35.30	20230302	4140	7.37	20221104	0.83	Y	028670	1000	5345 억	79231546	N	N	267036	N	N
153	20230901	090259	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4440	-20	5	-0.45	126661420	28500	1.70	4460	4465	4420	5790	3125	4460	4444.26	14.82	0	-1863	4543	4501	4463	4421	4383	4482	4402	5346	1330	1000	3300	5	1	534569512	23735	3.50	0.53	12	0.01	1267.00	8404.00	6870	20230302	-35.37	4140	20221104	7.25	6870	-35.37	20230302	4260	4.23	20230823	6870	-35.37	20230302	4140	7.25	20221104	0.83	Y	028670	1000	5345 억	79231546	N	N	267036	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History