KissMeData/086280/price/prices-20240401.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

81 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	20240430	160716	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182000	-900	5	-0.49	18137420600	99382	112.99	182200	183700	181000	237500	128100	182900	182502.22	48.43	0	-1458	187233	185066	182633	180466	178033	183850	179250	188	54600	500	142660	100	1	37500000	68250	6.43	0.88	12	0.27	28297.00	206810.00	207000	20240307	-12.08	160300	20230517	13.54	207000	-12.08	20240307	166400	9.38	20240119	207000	-12.08	20240307	160300	13.54	20230517	0.20	N	086280	500	187 억	18160173	N	N	227	N	N
3	20240430	150727	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181500	-1400	5	-0.77	12962206900	70917	80.63	182200	183700	181200	237500	128100	182900	182779.96	48.43	0	1556	187233	185066	182633	180466	178033	183850	179250	188	54600	500	142660	100	1	37500000	68063	6.41	0.88	12	0.19	28297.00	206810.00	207000	20240307	-12.32	160300	20230517	13.23	207000	-12.32	20240307	166400	9.07	20240119	207000	-12.32	20240307	160300	13.23	20230517	0.20	N	086280	500	187 억	18160173	N	N	23	N	N
4	20240430	140727	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183200	300	2	0.16	9601651000	52473	59.66	182200	183700	181700	237500	128100	182900	182982.70	48.43	0	612	187233	185066	182633	180466	178033	183850	179250	188	54600	500	142660	100	1	37500000	68700	6.47	0.89	12	0.14	28297.00	206810.00	207000	20240307	-11.50	160300	20230517	14.29	207000	-11.50	20240307	166400	10.10	20240119	207000	-11.50	20240307	160300	14.29	20230517	0.20	N	086280	500	187 억	18160173	N	N	23	N	N
5	20240430	130725	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183300	400	2	0.22	7281880400	39815	45.27	182200	183700	181700	237500	128100	182900	182892.89	48.43	0	-2204	187233	185066	182633	180466	178033	183850	179250	188	54600	500	142660	100	1	37500000	68738	6.48	0.89	12	0.11	28297.00	206810.00	207000	20240307	-11.45	160300	20230517	14.35	207000	-11.45	20240307	166400	10.16	20240119	207000	-11.45	20240307	160300	14.35	20230517	0.20	N	086280	500	187 억	18160173	N	N	23	N	N
6	20240430	120726	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182900	0	3	0.00	5241767400	28682	32.61	182200	183700	181700	237500	128100	182900	182754.59	48.43	0	-2137	187233	185066	182633	180466	178033	183850	179250	188	54600	500	142660	100	1	37500000	68588	6.46	0.88	12	0.08	28297.00	206810.00	207000	20240307	-11.64	160300	20230517	14.10	207000	-11.64	20240307	166400	9.92	20240119	207000	-11.64	20240307	160300	14.10	20230517	0.20	N	086280	500	187 억	18160173	N	N	23	N	N
7	20240430	110724	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182400	-500	5	-0.27	4183913200	22890	26.02	182200	183700	181700	237500	128100	182900	182783.44	48.43	0	-2554	187233	185066	182633	180466	178033	183850	179250	188	54600	500	142660	100	1	37500000	68400	6.45	0.88	12	0.06	28297.00	206810.00	207000	20240307	-11.88	160300	20230517	13.79	207000	-11.88	20240307	166400	9.62	20240119	207000	-11.88	20240307	160300	13.79	20230517	0.20	N	086280	500	187 억	18160173	N	N	23	N	N
8	20240430	100724	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183100	200	2	0.11	2792211900	15285	17.38	182200	183700	181700	237500	128100	182900	182676.58	48.43	0	-2397	187233	185066	182633	180466	178033	183850	179250	188	54600	500	142660	100	1	37500000	68663	6.47	0.89	12	0.04	28297.00	206810.00	207000	20240307	-11.55	160300	20230517	14.22	207000	-11.55	20240307	166400	10.04	20240119	207000	-11.55	20240307	160300	14.22	20230517	0.20	N	086280	500	187 억	18160173	N	N	23	N	N
9	20240430	090734	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182000	-900	5	-0.49	825620000	4525	5.14	182200	183700	181700	237500	128100	182900	182457.26	48.43	0	-1183	187233	185066	182633	180466	178033	183850	179250	188	54600	500	142660	100	1	37500000	68250	6.43	0.88	12	0.01	28297.00	206810.00	207000	20240307	-12.08	160300	20230517	13.54	207000	-12.08	20240307	166400	9.38	20240119	207000	-12.08	20240307	160300	13.54	20230517	0.20	N	086280	500	187 억	18160173	N	N	23	N	N
10	20240429	160714	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182900	-1100	5	-0.60	16047284200	87905	87.67	183200	184800	180200	239000	128800	184000	182551.68	48.43	0	9397	189066	186532	183166	180632	177266	187800	181900	188	55000	500	143520	100	1	37500000	68588	6.46	0.88	12	0.23	28297.00	206810.00	207000	20240307	-11.64	160300	20230517	14.10	207000	-11.64	20240307	166400	9.92	20240119	207000	-11.64	20240307	160300	14.10	20230517	0.21	N	086280	500	187 억	18160761	N	N	23	N	N
11	20240429	150724	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183100	-900	5	-0.49	14545677300	79693	79.48	183200	184800	180200	239000	128800	184000	182521.39	48.43	0	8010	189066	186532	183166	180632	177266	187800	181900	188	55000	500	143520	100	1	37500000	68663	6.47	0.89	12	0.21	28297.00	206810.00	207000	20240307	-11.55	160300	20230517	14.22	207000	-11.55	20240307	166400	10.04	20240119	207000	-11.55	20240307	160300	14.22	20230517	0.21	N	086280	500	187 억	18160761	N	N	52	N	N
12	20240429	140655	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182300	-1700	5	-0.92	11741757500	64341	64.17	183200	184800	180200	239000	128800	184000	182492.62	48.43	0	5752	189066	186532	183166	180632	177266	187800	181900	188	55000	500	143520	100	1	37500000	68363	6.44	0.88	12	0.17	28297.00	206810.00	207000	20240307	-11.93	160300	20230517	13.72	207000	-11.93	20240307	166400	9.56	20240119	207000	-11.93	20240307	160300	13.72	20230517	0.21	N	086280	500	187 억	18160761	N	N	52	N	N
13	20240429	130724	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183200	-800	5	-0.43	9762756400	53513	53.37	183200	184800	180200	239000	128800	184000	182437.10	48.43	0	4397	189066	186532	183166	180632	177266	187800	181900	188	55000	500	143520	100	1	37500000	68700	6.47	0.89	12	0.14	28297.00	206810.00	207000	20240307	-11.50	160300	20230517	14.29	207000	-11.50	20240307	166400	10.10	20240119	207000	-11.50	20240307	160300	14.29	20230517	0.21	N	086280	500	187 억	18160761	N	N	52	N	N
14	20240429	120724	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183300	-700	5	-0.38	8173272200	44849	44.73	183200	184800	180200	239000	128800	184000	182239.79	48.43	0	4231	189066	186532	183166	180632	177266	187800	181900	188	55000	500	143520	100	1	37500000	68738	6.48	0.89	12	0.12	28297.00	206810.00	207000	20240307	-11.45	160300	20230517	14.35	207000	-11.45	20240307	166400	10.16	20240119	207000	-11.45	20240307	160300	14.35	20230517	0.21	N	086280	500	187 억	18160761	N	N	52	N	N
15	20240429	110657	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182800	-1200	5	-0.65	6389891400	35089	34.99	183200	184800	180200	239000	128800	184000	182105.26	48.43	0	1207	189066	186532	183166	180632	177266	187800	181900	188	55000	500	143520	100	1	37500000	68550	6.46	0.88	12	0.09	28297.00	206810.00	207000	20240307	-11.69	160300	20230517	14.04	207000	-11.69	20240307	166400	9.86	20240119	207000	-11.69	20240307	160300	14.04	20230517	0.21	N	086280	500	187 억	18160761	N	N	52	N	N
16	20240429	100724	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182300	-1700	5	-0.92	4292916300	23614	23.55	183200	184800	180200	239000	128800	184000	181795.39	48.43	0	-2003	189066	186532	183166	180632	177266	187800	181900	188	55000	500	143520	100	1	37500000	68363	6.44	0.88	12	0.06	28297.00	206810.00	207000	20240307	-11.93	160300	20230517	13.72	207000	-11.93	20240307	166400	9.56	20240119	207000	-11.93	20240307	160300	13.72	20230517	0.21	N	086280	500	187 억	18160761	N	N	52	N	N
17	20240429	090723	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182800	-1200	5	-0.65	790443500	4304	4.29	183200	184800	182800	239000	128800	184000	183653.23	48.43	0	-736	189066	186532	183166	180632	177266	187800	181900	188	55000	500	143520	100	1	37500000	68550	6.46	0.88	12	0.01	28297.00	206810.00	207000	20240307	-11.69	160300	20230517	14.04	207000	-11.69	20240307	166400	9.86	20240119	207000	-11.69	20240307	160300	14.04	20230517	0.21	N	086280	500	187 억	18160761	N	N	52	N	N
18	20240426	160720	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184000	4000	2	2.22	18403393900	100250	109.71	181700	185700	179800	234000	126000	180000	183576.02	48.35	0	32449	184466	182232	179266	177032	174066	183350	178150	188	54000	500	140400	100	1	37500000	69000	6.50	0.89	12	0.27	28297.00	206810.00	207000	20240307	-11.11	160300	20230517	14.78	207000	-11.11	20240307	166400	10.58	20240119	207000	-11.11	20240307	160300	14.78	20230517	0.22	N	086280	500	187 억	18132971	N	N	52	N	N
19	20240426	150722	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183600	3600	2	2.00	16979107900	92507	101.23	181700	185700	179800	234000	126000	180000	183545.57	48.35	0	31721	184466	182232	179266	177032	174066	183350	178150	188	54000	500	140400	100	1	37500000	68850	6.49	0.89	12	0.25	28297.00	206810.00	207000	20240307	-11.30	160300	20230517	14.54	207000	-11.30	20240307	166400	10.34	20240119	207000	-11.30	20240307	160300	14.54	20230517	0.22	N	086280	500	187 억	18132971	N	N	109	N	N
20	20240426	140718	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184100	4100	2	2.28	14924599100	81336	89.01	181700	185700	179800	234000	126000	180000	183494.87	48.35	0	29248	184466	182232	179266	177032	174066	183350	178150	188	54000	500	140400	100	1	37500000	69038	6.51	0.89	12	0.22	28297.00	206810.00	207000	20240307	-11.06	160300	20230517	14.85	207000	-11.06	20240307	166400	10.64	20240119	207000	-11.06	20240307	160300	14.85	20230517	0.22	N	086280	500	187 억	18132971	N	N	109	N	N
21	20240426	130720	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184400	4400	2	2.44	13242323700	72198	79.01	181700	185700	179800	234000	126000	180000	183418.66	48.35	0	26921	184466	182232	179266	177032	174066	183350	178150	188	54000	500	140400	100	1	37500000	69150	6.52	0.89	12	0.19	28297.00	206810.00	207000	20240307	-10.92	160300	20230517	15.03	207000	-10.92	20240307	166400	10.82	20240119	207000	-10.92	20240307	160300	15.03	20230517	0.22	N	086280	500	187 억	18132971	N	N	109	N	N
22	20240426	120719	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184200	4200	2	2.33	11979482300	65348	71.51	181700	185700	179800	234000	126000	180000	183320.30	48.35	0	25102	184466	182232	179266	177032	174066	183350	178150	188	54000	500	140400	100	1	37500000	69075	6.51	0.89	12	0.17	28297.00	206810.00	207000	20240307	-11.01	160300	20230517	14.91	207000	-11.01	20240307	166400	10.70	20240119	207000	-11.01	20240307	160300	14.91	20230517	0.22	N	086280	500	187 억	18132971	N	N	109	N	N
23	20240426	110719	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184900	4900	2	2.72	10530478000	57479	62.90	181700	185700	179800	234000	126000	180000	183207.89	48.35	0	24399	184466	182232	179266	177032	174066	183350	178150	188	54000	500	140400	100	1	37500000	69338	6.53	0.89	12	0.15	28297.00	206810.00	207000	20240307	-10.68	160300	20230517	15.35	207000	-10.68	20240307	166400	11.12	20240119	207000	-10.68	20240307	160300	15.35	20230517	0.22	N	086280	500	187 억	18132971	N	N	109	N	N
24	20240426	100717	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181800	1800	2	1.00	2757048600	15199	16.63	181700	182400	179800	234000	126000	180000	181400.40	48.35	0	3039	184466	182232	179266	177032	174066	183350	178150	188	54000	500	140400	100	1	37500000	68175	6.42	0.88	12	0.04	28297.00	206810.00	207000	20240307	-12.17	160300	20230517	13.41	207000	-12.17	20240307	166400	9.25	20240119	207000	-12.17	20240307	160300	13.41	20230517	0.22	N	086280	500	187 억	18132971	N	N	109	N	N
25	20240426	090722	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180400	400	2	0.22	482665100	2670	2.92	181700	181700	179800	234000	126000	180000	180785.21	48.35	0	-472	184466	182232	179266	177032	174066	183350	178150	188	54000	500	140400	100	1	37500000	67650	6.38	0.87	12	0.01	28297.00	206810.00	207000	20240307	-12.85	160300	20230517	12.54	207000	-12.85	20240307	166400	8.41	20240119	207000	-12.85	20240307	160300	12.54	20230517	0.22	N	086280	500	187 억	18132971	N	N	109	N	N
26	20240425	160714	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180000	2000	2	1.12	16251286200	90253	212.84	176300	181500	176300	231000	124600	178000	180063.77	48.30	0	13620	179866	178932	177666	176732	175466	178300	176100	188	53000	500	138840	100	1	37500000	67500	6.36	0.87	12	0.24	28297.00	206810.00	207000	20240307	-13.04	160300	20230517	12.29	207000	-13.04	20240307	166400	8.17	20240119	207000	-13.04	20240307	160300	12.29	20230517	0.22	N	086280	500	187 억	18114296	N	N	109	N	N
27	20240425	150719	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180500	2500	2	1.40	14833761500	82388	194.29	176300	181500	176300	231000	124600	178000	180047.67	48.30	0	13904	179866	178932	177666	176732	175466	178300	176100	188	53000	500	138840	100	1	37500000	67688	6.38	0.87	12	0.22	28297.00	206810.00	207000	20240307	-12.80	160300	20230517	12.60	207000	-12.80	20240307	166400	8.47	20240119	207000	-12.80	20240307	160300	12.60	20230517	0.22	N	086280	500	187 억	18114296	N	N	0	N	N
28	20240425	140716	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181200	3200	2	1.80	11968627000	66539	156.91	176300	181500	176300	231000	124600	178000	179873.95	48.30	0	16265	179866	178932	177666	176732	175466	178300	176100	188	53000	500	138840	100	1	37500000	67950	6.40	0.88	12	0.18	28297.00	206810.00	207000	20240307	-12.46	160300	20230517	13.04	207000	-12.46	20240307	166400	8.89	20240119	207000	-12.46	20240307	160300	13.04	20230517	0.22	N	086280	500	187 억	18114296	N	N	0	N	N
29	20240425	130718	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179900	1900	2	1.07	8033644000	44795	105.64	176300	181500	176300	231000	124600	178000	179342.52	48.30	0	12219	179866	178932	177666	176732	175466	178300	176100	188	53000	500	138840	100	1	37500000	67463	6.36	0.87	12	0.12	28297.00	206810.00	207000	20240307	-13.09	160300	20230517	12.23	207000	-13.09	20240307	166400	8.11	20240119	207000	-13.09	20240307	160300	12.23	20230517	0.22	N	086280	500	187 억	18114296	N	N	0	N	N
30	20240425	120714	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180500	2500	2	1.40	7116223000	39695	93.61	176300	181500	176300	231000	124600	178000	179272.62	48.30	0	11323	179866	178932	177666	176732	175466	178300	176100	188	53000	500	138840	100	1	37500000	67688	6.38	0.87	12	0.11	28297.00	206810.00	207000	20240307	-12.80	160300	20230517	12.60	207000	-12.80	20240307	166400	8.47	20240119	207000	-12.80	20240307	160300	12.60	20230517	0.22	N	086280	500	187 억	18114296	N	N	0	N	N
31	20240425	110717	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180500	2500	2	1.40	5632129100	31470	74.21	176300	181500	176300	231000	124600	178000	178968.29	48.30	0	8036	179866	178932	177666	176732	175466	178300	176100	188	53000	500	138840	100	1	37500000	67688	6.38	0.87	12	0.08	28297.00	206810.00	207000	20240307	-12.80	160300	20230517	12.60	207000	-12.80	20240307	166400	8.47	20240119	207000	-12.80	20240307	160300	12.60	20230517	0.22	N	086280	500	187 억	18114296	N	N	0	N	N
32	20240425	100716	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178000	0	3	0.00	2257896100	12685	29.91	176300	179200	176300	231000	124600	178000	177997.33	48.30	0	1201	179866	178932	177666	176732	175466	178300	176100	188	53000	500	138840	100	1	37500000	66750	6.29	0.86	12	0.03	28297.00	206810.00	207000	20240307	-14.01	160300	20230517	11.04	207000	-14.01	20240307	166400	6.97	20240119	207000	-14.01	20240307	160300	11.04	20230517	0.22	N	086280	500	187 억	18114296	N	N	0	N	N
33	20240425	090719	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177600	-400	5	-0.22	643100300	3635	8.57	176300	178200	176300	231000	124600	178000	176918.03	48.30	0	-35	179866	178932	177666	176732	175466	178300	176100	188	53000	500	138840	100	1	37500000	66600	6.28	0.86	12	0.01	28297.00	206810.00	207000	20240307	-14.20	160300	20230517	10.79	207000	-14.20	20240307	166400	6.73	20240119	207000	-14.20	20240307	160300	10.79	20230517	0.22	N	086280	500	187 억	18114296	N	N	0	N	N
34	20240424	160703	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178000	1000	2	0.56	7505105400	42253	111.39	178600	178600	176400	230000	123900	177000	177622.92	48.31	0	-1135	179733	178366	177133	175766	174533	179050	176450	188	53000	500	138060	100	1	37500000	66750	6.29	0.86	12	0.11	28297.00	206810.00	207000	20240307	-14.01	160300	20230517	11.04	207000	-14.01	20240307	166400	6.97	20240119	207000	-14.01	20240307	160300	11.04	20230517	0.23	N	086280	500	187 억	18114570	N	N	43	N	N
35	20240424	150713	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178000	1000	2	0.56	6605793600	37200	98.07	178600	178600	176400	230000	123900	177000	177575.10	48.31	0	-1123	179733	178366	177133	175766	174533	179050	176450	188	53000	500	138060	100	1	37500000	66750	6.29	0.86	12	0.10	28297.00	206810.00	207000	20240307	-14.01	160300	20230517	11.04	207000	-14.01	20240307	166400	6.97	20240119	207000	-14.01	20240307	160300	11.04	20230517	0.23	N	086280	500	187 억	18114570	N	N	43	N	N
36	20240424	140713	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178000	1000	2	0.56	5375596400	30282	79.83	178600	178600	176400	230000	123900	177000	177517.88	48.31	0	-1468	179733	178366	177133	175766	174533	179050	176450	188	53000	500	138060	100	1	37500000	66750	6.29	0.86	12	0.08	28297.00	206810.00	207000	20240307	-14.01	160300	20230517	11.04	207000	-14.01	20240307	166400	6.97	20240119	207000	-14.01	20240307	160300	11.04	20230517	0.23	N	086280	500	187 억	18114570	N	N	43	N	N
37	20240424	130718	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	500	2	0.28	4750892800	26769	70.57	178600	178600	176400	230000	123900	177000	177477.41	48.31	0	-1627	179733	178366	177133	175766	174533	179050	176450	188	53000	500	138060	100	1	37500000	66563	6.27	0.86	12	0.07	28297.00	206810.00	207000	20240307	-14.25	160300	20230517	10.73	207000	-14.25	20240307	166400	6.67	20240119	207000	-14.25	20240307	160300	10.73	20230517	0.23	N	086280	500	187 억	18114570	N	N	43	N	N
38	20240424	120714	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	500	2	0.28	4015626100	22634	59.67	178600	178600	176400	230000	123900	177000	177415.66	48.31	0	-225	179733	178366	177133	175766	174533	179050	176450	188	53000	500	138060	100	1	37500000	66563	6.27	0.86	12	0.06	28297.00	206810.00	207000	20240307	-14.25	160300	20230517	10.73	207000	-14.25	20240307	166400	6.67	20240119	207000	-14.25	20240307	160300	10.73	20230517	0.23	N	086280	500	187 억	18114570	N	N	43	N	N
39	20240424	110712	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178000	1000	2	0.56	3240281800	18271	48.17	178600	178600	176400	230000	123900	177000	177345.62	48.31	0	1063	179733	178366	177133	175766	174533	179050	176450	188	53000	500	138060	100	1	37500000	66750	6.29	0.86	12	0.05	28297.00	206810.00	207000	20240307	-14.01	160300	20230517	11.04	207000	-14.01	20240307	166400	6.97	20240119	207000	-14.01	20240307	160300	11.04	20230517	0.23	N	086280	500	187 억	18114570	N	N	43	N	N
40	20240424	100711	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177100	100	2	0.06	1990689800	11230	29.61	178600	178600	176400	230000	123900	177000	177265.34	48.31	0	386	179733	178366	177133	175766	174533	179050	176450	188	53000	500	138060	100	1	37500000	66413	6.26	0.86	12	0.03	28297.00	206810.00	207000	20240307	-14.44	160300	20230517	10.48	207000	-14.44	20240307	166400	6.43	20240119	207000	-14.44	20240307	160300	10.48	20230517	0.23	N	086280	500	187 억	18114570	N	N	43	N	N
41	20240424	090714	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177600	600	2	0.34	251087000	1412	3.72	178600	178600	177300	230000	123900	177000	177823.65	48.31	0	-169	179733	178366	177133	175766	174533	179050	176450	188	53000	500	138060	100	1	37500000	66600	6.28	0.86	12	0.00	28297.00	206810.00	207000	20240307	-14.20	160300	20230517	10.79	207000	-14.20	20240307	166400	6.73	20240119	207000	-14.20	20240307	160300	10.79	20230517	0.23	N	086280	500	187 억	18114570	N	N	43	N	N
42	20240423	160650	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177000	-900	5	-0.51	5999556400	33897	42.03	176800	178500	175900	231000	124600	177900	176993.72	48.31	2160	-2850	181966	179932	175866	173832	169766	180950	174850	188	53100	500	138760	100	1	37500000	66375	6.26	0.86	12	0.09	28297.00	206810.00	207000	20240307	-14.49	160300	20230517	10.42	207000	-14.49	20240307	166400	6.37	20240119	207000	-14.49	20240307	160300	10.42	20230517	0.23	N	086280	500	187 억	18116451	N	N	43	N	N
43	20240423	150710	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176700	-1200	5	-0.67	4711138000	26616	33.00	176800	178500	175900	231000	124600	177900	177003.98	48.31	2160	-2748	181966	179932	175866	173832	169766	180950	174850	188	53100	500	138760	100	1	37500000	66263	6.24	0.85	12	0.07	28297.00	206810.00	207000	20240307	-14.64	160300	20230517	10.23	207000	-14.64	20240307	166400	6.19	20240119	207000	-14.64	20240307	160300	10.23	20230517	0.23	N	086280	500	187 억	18116451	N	N	243	N	N
44	20240423	140710	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177000	-900	5	-0.51	3825400500	21610	26.80	176800	178500	175900	231000	124600	177900	177019.92	48.31	2160	-2337	181966	179932	175866	173832	169766	180950	174850	188	53100	500	138760	100	1	37500000	66375	6.26	0.86	12	0.06	28297.00	206810.00	207000	20240307	-14.49	160300	20230517	10.42	207000	-14.49	20240307	166400	6.37	20240119	207000	-14.49	20240307	160300	10.42	20230517	0.23	N	086280	500	187 억	18116451	N	N	243	N	N
45	20240423	130708	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177000	-900	5	-0.51	3086930200	17439	21.62	176800	178500	175900	231000	124600	177900	177013.03	48.31	2160	-1901	181966	179932	175866	173832	169766	180950	174850	188	53100	500	138760	100	1	37500000	66375	6.26	0.86	12	0.05	28297.00	206810.00	207000	20240307	-14.49	160300	20230517	10.42	207000	-14.49	20240307	166400	6.37	20240119	207000	-14.49	20240307	160300	10.42	20230517	0.23	N	086280	500	187 억	18116451	N	N	243	N	N
46	20240423	120708	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176900	-1000	5	-0.56	2560336900	14464	17.94	176800	178500	175900	231000	124600	177900	177014.44	48.31	2160	-2261	181966	179932	175866	173832	169766	180950	174850	188	53100	500	138760	100	1	37500000	66338	6.25	0.86	12	0.04	28297.00	206810.00	207000	20240307	-14.54	160300	20230517	10.36	207000	-14.54	20240307	166400	6.31	20240119	207000	-14.54	20240307	160300	10.36	20230517	0.23	N	086280	500	187 억	18116451	N	N	243	N	N
47	20240423	110710	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176200	-1700	5	-0.96	2278761700	12871	15.96	176800	178500	175900	231000	124600	177900	177046.20	48.31	2160	-1746	181966	179932	175866	173832	169766	180950	174850	188	53100	500	138760	100	1	37500000	66075	6.23	0.85	12	0.03	28297.00	206810.00	207000	20240307	-14.88	160300	20230517	9.92	207000	-14.88	20240307	166400	5.89	20240119	207000	-14.88	20240307	160300	9.92	20230517	0.23	N	086280	500	187 억	18116451	N	N	243	N	N
48	20240423	100709	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176700	-1200	5	-0.67	1503889100	8494	10.53	176800	178500	175900	231000	124600	177900	177053.11	48.31	2160	-616	181966	179932	175866	173832	169766	180950	174850	188	53100	500	138760	100	1	37500000	66263	6.24	0.85	12	0.02	28297.00	206810.00	207000	20240307	-14.64	160300	20230517	10.23	207000	-14.64	20240307	166400	6.19	20240119	207000	-14.64	20240307	160300	10.23	20230517	0.23	N	086280	500	187 억	18116451	N	N	243	N	N
49	20240423	090710	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178500	600	2	0.34	493522700	2785	3.45	176800	178500	176800	231000	124600	177900	177207.43	48.31	2160	161	181966	179932	175866	173832	169766	180950	174850	188	53100	500	138760	100	1	37500000	66938	6.31	0.86	12	0.01	28297.00	206810.00	207000	20240307	-13.77	160300	20230517	11.35	207000	-13.77	20240307	166400	7.27	20240119	207000	-13.77	20240307	160300	11.35	20230517	0.23	N	086280	500	187 억	18116451	N	N	243	N	N
50	20240422	160707	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177900	6700	2	3.91	14207272500	80601	100.40	172800	177900	171800	222500	119900	171200	176269.36	48.24	0	24286	173866	172532	170366	169032	166866	173200	169700	188	51300	500	133530	100	1	37500000	66713	6.29	0.86	12	0.21	28297.00	206810.00	207000	20240307	-14.06	160300	20230517	10.98	207000	-14.06	20240307	166400	6.91	20240119	207000	-14.06	20240307	160300	10.98	20230517	0.24	N	086280	500	187 억	18091590	N	N	243	N	N
51	20240422	150706	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	6300	2	3.68	13054666100	74116	92.33	172800	177500	171800	222500	119900	171200	176141.63	48.24	0	22293	173866	172532	170366	169032	166866	173200	169700	188	51300	500	133530	100	1	37500000	66563	6.27	0.86	12	0.20	28297.00	206810.00	207000	20240307	-14.25	160300	20230517	10.73	207000	-14.25	20240307	166400	6.67	20240119	207000	-14.25	20240307	160300	10.73	20230517	0.24	N	086280	500	187 억	18091590	N	N	63	N	N
52	20240422	140706	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177100	5900	2	3.45	11144799700	63338	78.90	172800	177500	171800	222500	119900	171200	175961.31	48.24	0	22934	173866	172532	170366	169032	166866	173200	169700	188	51300	500	133530	100	1	37500000	66413	6.26	0.86	12	0.17	28297.00	206810.00	207000	20240307	-14.44	160300	20230517	10.48	207000	-14.44	20240307	166400	6.43	20240119	207000	-14.44	20240307	160300	10.48	20230517	0.24	N	086280	500	187 억	18091590	N	N	63	N	N
53	20240422	130704	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177100	5900	2	3.45	9852649600	56045	69.82	172800	177500	171800	222500	119900	171200	175803.01	48.24	0	21485	173866	172532	170366	169032	166866	173200	169700	188	51300	500	133530	100	1	37500000	66413	6.26	0.86	12	0.15	28297.00	206810.00	207000	20240307	-14.44	160300	20230517	10.48	207000	-14.44	20240307	166400	6.43	20240119	207000	-14.44	20240307	160300	10.48	20230517	0.24	N	086280	500	187 억	18091590	N	N	63	N	N
54	20240422	120704	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176500	5300	2	3.10	9183450900	52262	65.10	172800	177500	171800	222500	119900	171200	175723.80	48.24	0	21833	173866	172532	170366	169032	166866	173200	169700	188	51300	500	133530	100	1	37500000	66188	6.24	0.85	12	0.14	28297.00	206810.00	207000	20240307	-14.73	160300	20230517	10.11	207000	-14.73	20240307	166400	6.07	20240119	207000	-14.73	20240307	160300	10.11	20230517	0.24	N	086280	500	187 억	18091590	N	N	63	N	N
55	20240422	110704	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177200	6000	2	3.50	8142227200	46372	57.77	172800	177500	171800	222500	119900	171200	175589.72	48.24	0	20064	173866	172532	170366	169032	166866	173200	169700	188	51300	500	133530	100	1	37500000	66450	6.26	0.86	12	0.12	28297.00	206810.00	207000	20240307	-14.40	160300	20230517	10.54	207000	-14.40	20240307	166400	6.49	20240119	207000	-14.40	20240307	160300	10.54	20230517	0.24	N	086280	500	187 억	18091590	N	N	63	N	N
56	20240422	100705	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176100	4900	2	2.86	5300831900	30313	37.76	172800	176700	171800	222500	119900	171200	174875.98	48.24	0	12970	173866	172532	170366	169032	166866	173200	169700	188	51300	500	133530	100	1	37500000	66038	6.22	0.85	12	0.08	28297.00	206810.00	207000	20240307	-14.93	160300	20230517	9.86	207000	-14.93	20240307	166400	5.83	20240119	207000	-14.93	20240307	160300	9.86	20230517	0.24	N	086280	500	187 억	18091590	N	N	63	N	N
57	20240422	090706	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174300	3100	2	1.81	1020642600	5894	7.34	172800	174800	171800	222500	119900	171200	173183.20	48.24	0	3035	173866	172532	170366	169032	166866	173200	169700	188	51300	500	133530	100	1	37500000	65363	6.16	0.84	12	0.02	28297.00	206810.00	207000	20240307	-15.80	160300	20230517	8.73	207000	-15.80	20240307	166400	4.75	20240119	207000	-15.80	20240307	160300	8.73	20230517	0.24	N	086280	500	187 억	18091590	N	N	63	N	N
58	20240419	160635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171200	300	2	0.18	13607015000	80171	188.74	170200	171700	168200	222000	119700	170900	169721.04	48.26	0	-7931	173033	171966	171333	170266	169633	171650	169950	188	51100	500	133300	100	1	37500000	64200	6.05	0.83	12	0.21	28297.00	206810.00	207000	20240307	-17.29	160300	20230517	6.80	207000	-17.29	20240307	166400	2.88	20240119	207000	-17.29	20240307	160300	6.80	20230517	0.24	N	086280	500	187 억	18096118	N	N	63	N	N
59	20240419	150641	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170600	-300	5	-0.18	11742856300	69282	163.10	170200	171100	168200	222000	119700	170900	169493.61	48.26	0	-5952	173033	171966	171333	170266	169633	171650	169950	188	51100	500	133300	100	1	37500000	63975	6.03	0.82	12	0.18	28297.00	206810.00	207000	20240307	-17.58	160300	20230517	6.43	207000	-17.58	20240307	166400	2.52	20240119	207000	-17.58	20240307	160300	6.43	20230517	0.24	N	086280	500	187 억	18096118	N	N	173	N	N
60	20240419	140635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170300	-600	5	-0.35	10532796600	62180	146.38	170200	171100	168200	222000	119700	170900	169392.03	48.26	0	-6165	173033	171966	171333	170266	169633	171650	169950	188	51100	500	133300	100	1	37500000	63863	6.02	0.82	12	0.17	28297.00	206810.00	207000	20240307	-17.73	160300	20230517	6.24	207000	-17.73	20240307	166400	2.34	20240119	207000	-17.73	20240307	160300	6.24	20230517	0.24	N	086280	500	187 억	18096118	N	N	173	N	N
61	20240419	130635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170700	-200	5	-0.12	9534612000	56317	132.58	170200	171100	168200	222000	119700	170900	169302.56	48.26	0	-6297	173033	171966	171333	170266	169633	171650	169950	188	51100	500	133300	100	1	37500000	64013	6.03	0.83	12	0.15	28297.00	206810.00	207000	20240307	-17.54	160300	20230517	6.49	207000	-17.54	20240307	166400	2.58	20240119	207000	-17.54	20240307	160300	6.49	20230517	0.24	N	086280	500	187 억	18096118	N	N	173	N	N
62	20240419	120633	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169400	-1500	5	-0.88	8191671100	48413	113.97	170200	171100	168200	222000	119700	170900	169203.96	48.26	0	-8867	173033	171966	171333	170266	169633	171650	169950	188	51100	500	133300	100	1	37500000	63525	5.99	0.82	12	0.13	28297.00	206810.00	207000	20240307	-18.16	160300	20230517	5.68	207000	-18.16	20240307	166400	1.80	20240119	207000	-18.16	20240307	160300	5.68	20230517	0.24	N	086280	500	187 억	18096118	N	N	173	N	N
63	20240419	110639	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168500	-2400	5	-1.40	7015746900	41453	97.59	170200	171100	168200	222000	119700	170900	169245.82	48.26	0	-9112	173033	171966	171333	170266	169633	171650	169950	188	51100	500	133300	100	1	37500000	63188	5.95	0.81	12	0.11	28297.00	206810.00	207000	20240307	-18.60	160300	20230517	5.12	207000	-18.60	20240307	166400	1.26	20240119	207000	-18.60	20240307	160300	5.12	20230517	0.24	N	086280	500	187 억	18096118	N	N	173	N	N
64	20240419	100638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169100	-1800	5	-1.05	4171333100	24616	57.95	170200	171100	168700	222000	119700	170900	169456.17	48.26	0	-5599	173033	171966	171333	170266	169633	171650	169950	188	51100	500	133300	100	1	37500000	63413	5.98	0.82	12	0.07	28297.00	206810.00	207000	20240307	-18.31	160300	20230517	5.49	207000	-18.31	20240307	166400	1.62	20240119	207000	-18.31	20240307	160300	5.49	20230517	0.24	N	086280	500	187 억	18096118	N	N	173	N	N
65	20240419	090633	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169900	-1000	5	-0.59	956326800	5617	13.22	170200	171100	169900	222000	119700	170900	170255.79	48.26	0	-1438	173033	171966	171333	170266	169633	171650	169950	188	51100	500	133300	100	1	37500000	63713	6.00	0.82	12	0.01	28297.00	206810.00	207000	20240307	-17.92	160300	20230517	5.99	207000	-17.92	20240307	166400	2.10	20240119	207000	-17.92	20240307	160300	5.99	20230517	0.24	N	086280	500	187 억	18096118	N	N	173	N	N
66	20240418	160633	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170900	0	3	0.00	7263964400	42440	81.20	171700	172400	170700	222000	119700	170900	171158.64	48.27	0	-13477	174633	172766	171633	169766	168633	172200	169200	188	51100	500	133300	100	1	37500000	64088	6.04	0.83	12	0.11	28297.00	206810.00	207000	20240307	-17.44	160300	20230517	6.61	207000	-17.44	20240307	166400	2.70	20240119	207000	-17.44	20240307	160300	6.61	20230517	0.25	N	086280	500	187 억	18102628	N	N	173	N	N
67	20240418	150632	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171500	600	2	0.35	5748440600	33582	64.25	171700	172400	170700	222000	119700	170900	171176.41	48.27	0	-8568	174633	172766	171633	169766	168633	172200	169200	188	51100	500	133300	100	1	37500000	64313	6.06	0.83	12	0.09	28297.00	206810.00	207000	20240307	-17.15	160300	20230517	6.99	207000	-17.15	20240307	166400	3.06	20240119	207000	-17.15	20240307	160300	6.99	20230517	0.25	N	086280	500	187 억	18102628	N	N	70	N	N
68	20240418	140637	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171000	100	2	0.06	4331982700	25306	48.42	171700	172400	170700	222000	119700	170900	171184.24	48.27	0	-7686	174633	172766	171633	169766	168633	172200	169200	188	51100	500	133300	100	1	37500000	64125	6.04	0.83	12	0.07	28297.00	206810.00	207000	20240307	-17.39	160300	20230517	6.67	207000	-17.39	20240307	166400	2.76	20240119	207000	-17.39	20240307	160300	6.67	20230517	0.25	N	086280	500	187 억	18102628	N	N	70	N	N
69	20240418	130632	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171100	200	2	0.12	3379260000	19735	37.76	171700	172400	170700	222000	119700	170900	171232.16	48.27	0	-6081	174633	172766	171633	169766	168633	172200	169200	188	51100	500	133300	100	1	37500000	64163	6.05	0.83	12	0.05	28297.00	206810.00	207000	20240307	-17.34	160300	20230517	6.74	207000	-17.34	20240307	166400	2.82	20240119	207000	-17.34	20240307	160300	6.74	20230517	0.25	N	086280	500	187 억	18102628	N	N	70	N	N
70	20240418	120631	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170900	0	3	0.00	2565792400	14978	28.66	171700	172400	170700	222000	119700	170900	171304.61	48.27	0	-4567	174633	172766	171633	169766	168633	172200	169200	188	51100	500	133300	100	1	37500000	64088	6.04	0.83	12	0.04	28297.00	206810.00	207000	20240307	-17.44	160300	20230517	6.61	207000	-17.44	20240307	166400	2.70	20240119	207000	-17.44	20240307	160300	6.61	20230517	0.25	N	086280	500	187 억	18102628	N	N	70	N	N
71	20240418	110632	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171200	300	2	0.18	1820863900	10620	20.32	171700	172400	170700	222000	119700	170900	171457.16	48.27	0	-3484	174633	172766	171633	169766	168633	172200	169200	188	51100	500	133300	100	1	37500000	64200	6.05	0.83	12	0.03	28297.00	206810.00	207000	20240307	-17.29	160300	20230517	6.80	207000	-17.29	20240307	166400	2.88	20240119	207000	-17.29	20240307	160300	6.80	20230517	0.25	N	086280	500	187 억	18102628	N	N	70	N	N
72	20240418	100634	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171500	600	2	0.35	1028502300	5990	11.46	171700	172400	171100	222000	119700	170900	171705.91	48.27	0	-2080	174633	172766	171633	169766	168633	172200	169200	188	51100	500	133300	100	1	37500000	64313	6.06	0.83	12	0.02	28297.00	206810.00	207000	20240307	-17.15	160300	20230517	6.99	207000	-17.15	20240307	166400	3.06	20240119	207000	-17.15	20240307	160300	6.99	20230517	0.25	N	086280	500	187 억	18102628	N	N	70	N	N
73	20240418	090632	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172300	1400	2	0.82	240549200	1400	2.68	171700	172400	171200	222000	119700	170900	171834.20	48.27	0	-32	174633	172766	171633	169766	168633	172200	169200	188	51100	500	133300	100	1	37500000	64613	6.09	0.83	12	0.00	28297.00	206810.00	207000	20240307	-16.76	160300	20230517	7.49	207000	-16.76	20240307	166400	3.55	20240119	207000	-16.76	20240307	160300	7.49	20230517	0.25	N	086280	500	187 억	18102628	N	N	70	N	N
74	20240417	160626	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170900	-1100	5	-0.64	8962787100	52198	60.38	171600	173500	170500	223500	120400	172000	171707.82	48.28	0	-6247	177133	174566	172933	170366	168733	173750	169550	188	51500	500	134160	100	1	37500000	64088	6.04	0.83	12	0.14	28297.00	206810.00	207000	20240307	-17.44	155300	20230411	10.05	207000	-17.44	20240307	166400	2.70	20240119	207000	-17.44	20240307	160300	6.61	20230517	0.24	N	086280	500	187 억	18105822	N	N	70	N	N
75	20240417	150638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170500	-1500	5	-0.87	7397870900	43040	49.78	171600	173500	170500	223500	120400	172000	171883.62	48.28	0	-4776	177133	174566	172933	170366	168733	173750	169550	188	51500	500	134160	100	1	37500000	63938	6.03	0.82	12	0.11	28297.00	206810.00	207000	20240307	-17.63	155300	20230411	9.79	207000	-17.63	20240307	166400	2.46	20240119	207000	-17.63	20240307	160300	6.36	20230517	0.24	N	086280	500	187 억	18105822	N	N	112	N	N
76	20240417	140632	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171900	-100	5	-0.06	5372906000	31227	36.12	171600	173500	171000	223500	120400	172000	172059.63	48.28	0	-392	177133	174566	172933	170366	168733	173750	169550	188	51500	500	134160	100	1	37500000	64463	6.07	0.83	12	0.08	28297.00	206810.00	207000	20240307	-16.96	155300	20230411	10.69	207000	-16.96	20240307	166400	3.31	20240119	207000	-16.96	20240307	160300	7.24	20230517	0.24	N	086280	500	187 억	18105822	N	N	112	N	N
77	20240417	130634	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171700	-300	5	-0.17	4058416700	23569	27.26	171600	173500	171000	223500	120400	172000	172193.00	48.28	0	-834	177133	174566	172933	170366	168733	173750	169550	188	51500	500	134160	100	1	37500000	64388	6.07	0.83	12	0.06	28297.00	206810.00	207000	20240307	-17.05	155300	20230411	10.56	207000	-17.05	20240307	166400	3.19	20240119	207000	-17.05	20240307	160300	7.11	20230517	0.24	N	086280	500	187 억	18105822	N	N	112	N	N
78	20240417	120636	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172200	200	2	0.12	3411593400	19808	22.91	171600	173500	171000	223500	120400	172000	172233.11	48.28	0	832	177133	174566	172933	170366	168733	173750	169550	188	51500	500	134160	100	1	37500000	64575	6.09	0.83	12	0.05	28297.00	206810.00	207000	20240307	-16.81	155300	20230411	10.88	207000	-16.81	20240307	166400	3.49	20240119	207000	-16.81	20240307	160300	7.42	20230517	0.24	N	086280	500	187 억	18105822	N	N	112	N	N
79	20240417	110636	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172300	300	2	0.17	2957588700	17173	19.86	171600	173500	171000	223500	120400	172000	172223.18	48.28	0	1809	177133	174566	172933	170366	168733	173750	169550	188	51500	500	134160	100	1	37500000	64613	6.09	0.83	12	0.05	28297.00	206810.00	207000	20240307	-16.76	155300	20230411	10.95	207000	-16.76	20240307	166400	3.55	20240119	207000	-16.76	20240307	160300	7.49	20230517	0.24	N	086280	500	187 억	18105822	N	N	112	N	N
80	20240417	100632	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172200	200	2	0.12	2257879400	13107	15.16	171600	173500	171000	223500	120400	172000	172265.16	48.28	0	1758	177133	174566	172933	170366	168733	173750	169550	188	51500	500	134160	100	1	37500000	64575	6.09	0.83	12	0.03	28297.00	206810.00	207000	20240307	-16.81	155300	20230411	10.88	207000	-16.81	20240307	166400	3.49	20240119	207000	-16.81	20240307	160300	7.42	20230517	0.24	N	086280	500	187 억	18105822	N	N	112	N	N
81	20240417	090629	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172400	400	2	0.23	388607300	2262	2.62	171600	172700	171000	223500	120400	172000	171798.10	48.28	0	-263	177133	174566	172933	170366	168733	173750	169550	188	51500	500	134160	100	1	37500000	64650	6.09	0.83	12	0.01	28297.00	206810.00	207000	20240307	-16.71	155300	20230411	11.01	207000	-16.71	20240307	166400	3.61	20240119	207000	-16.71	20240307	160300	7.55	20230517	0.24	N	086280	500	187 억	18105822	N	N	112	N	N
82	20240416	160633	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172000	-3100	5	-1.77	14884466200	86111	131.27	174000	175500	171300	227500	122600	175100	172852.35	48.29	0	-5686	180900	178000	173500	170600	166100	179450	172050	188	52400	500	136570	100	1	37500000	64500	6.08	0.83	12	0.23	28297.00	206810.00	207000	20240307	-16.91	155300	20230411	10.75	207000	-16.91	20240307	166400	3.37	20240119	207000	-16.91	20240307	160300	7.30	20230517	0.23	N	086280	500	187 억	18109998	N	N	112	N	N
83	20240416	150631	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172000	-3100	5	-1.77	13304018800	76923	117.26	174000	175500	171300	227500	122600	175100	172952.39	48.29	0	-5031	180900	178000	173500	170600	166100	179450	172050	188	52400	500	136570	100	1	37500000	64500	6.08	0.83	12	0.21	28297.00	206810.00	207000	20240307	-16.91	155300	20230411	10.75	207000	-16.91	20240307	166400	3.37	20240119	207000	-16.91	20240307	160300	7.30	20230517	0.23	N	086280	500	187 억	18109998	N	N	259	N	N
84	20240416	140630	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171600	-3500	5	-2.00	11260148500	65019	99.12	174000	175500	171600	227500	122600	175100	173182.40	48.29	0	-4714	180900	178000	173500	170600	166100	179450	172050	188	52400	500	136570	100	1	37500000	64350	6.06	0.83	12	0.17	28297.00	206810.00	207000	20240307	-17.10	155300	20230411	10.50	207000	-17.10	20240307	166400	3.12	20240119	207000	-17.10	20240307	160300	7.05	20230517	0.23	N	086280	500	187 억	18109998	N	N	259	N	N
85	20240416	130631	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172400	-2700	5	-1.54	8948504300	51572	78.62	174000	175500	171800	227500	122600	175100	173514.75	48.29	0	-387	180900	178000	173500	170600	166100	179450	172050	188	52400	500	136570	100	1	37500000	64650	6.09	0.83	12	0.14	28297.00	206810.00	207000	20240307	-16.71	155300	20230411	11.01	207000	-16.71	20240307	166400	3.61	20240119	207000	-16.71	20240307	160300	7.55	20230517	0.23	N	086280	500	187 억	18109998	N	N	259	N	N
86	20240416	120634	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172000	-3100	5	-1.77	7634114900	43947	66.99	174000	175500	171800	227500	122600	175100	173711.82	48.29	0	309	180900	178000	173500	170600	166100	179450	172050	188	52400	500	136570	100	1	37500000	64500	6.08	0.83	12	0.12	28297.00	206810.00	207000	20240307	-16.91	155300	20230411	10.75	207000	-16.91	20240307	166400	3.37	20240119	207000	-16.91	20240307	160300	7.30	20230517	0.23	N	086280	500	187 억	18109998	N	N	259	N	N
87	20240416	110630	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173900	-1200	5	-0.69	4881180800	27997	42.68	174000	175500	173000	227500	122600	175100	174346.54	48.29	0	1558	180900	178000	173500	170600	166100	179450	172050	188	52400	500	136570	100	1	37500000	65213	6.15	0.84	12	0.07	28297.00	206810.00	207000	20240307	-15.99	155300	20230411	11.98	207000	-15.99	20240307	166400	4.51	20240119	207000	-15.99	20240307	160300	8.48	20230517	0.23	N	086280	500	187 억	18109998	N	N	259	N	N
88	20240416	100623	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175000	-100	5	-0.06	2369480000	13584	20.71	174000	175500	173700	227500	122600	175100	174431.64	48.29	0	865	180900	178000	173500	170600	166100	179450	172050	188	52400	500	136570	100	1	37500000	65625	6.18	0.85	12	0.04	28297.00	206810.00	207000	20240307	-15.46	155300	20230411	12.69	207000	-15.46	20240307	166400	5.17	20240119	207000	-15.46	20240307	160300	9.17	20230517	0.23	N	086280	500	187 억	18109998	N	N	259	N	N
89	20240416	090624	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174000	-1100	5	-0.63	565540600	3248	4.95	174000	175500	173900	227500	122600	175100	174119.34	48.29	0	-6	180900	178000	173500	170600	166100	179450	172050	188	52400	500	136570	100	1	37500000	65250	6.15	0.84	12	0.01	28297.00	206810.00	207000	20240307	-15.94	155300	20230411	12.04	207000	-15.94	20240307	166400	4.57	20240119	207000	-15.94	20240307	160300	8.55	20230517	0.23	N	086280	500	187 억	18109998	N	N	259	N	N
90	20240415	160622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175100	600	2	0.34	11384668100	65354	91.74	172000	176400	169000	226500	122200	174500	174199.10	48.28	-600	6245	179900	177200	174900	172200	169900	176050	171050	188	52000	500	136110	100	1	37500000	65663	6.19	0.85	12	0.17	28297.00	206810.00	207000	20240307	-15.41	155300	20230411	12.75	207000	-15.41	20240307	166400	5.23	20240119	207000	-15.41	20240307	160300	9.23	20230517	0.25	N	086280	500	187 억	18103674	N	N	259	N	N
91	20240415	150626	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175200	700	2	0.40	10238039600	58805	82.55	172000	176400	169000	226500	122200	174500	174100.72	48.28	-600	6473	179900	177200	174900	172200	169900	176050	171050	188	52000	500	136110	100	1	37500000	65700	6.19	0.85	12	0.16	28297.00	206810.00	207000	20240307	-15.36	155300	20230411	12.81	207000	-15.36	20240307	166400	5.29	20240119	207000	-15.36	20240307	160300	9.30	20230517	0.25	N	086280	500	187 억	18103674	N	N	253	N	N
92	20240415	140621	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175200	700	2	0.40	9014177000	51813	72.73	172000	176400	169000	226500	122200	174500	173974.01	48.28	-600	5550	179900	177200	174900	172200	169900	176050	171050	188	52000	500	136110	100	1	37500000	65700	6.19	0.85	12	0.14	28297.00	206810.00	207000	20240307	-15.36	155300	20230411	12.81	207000	-15.36	20240307	166400	5.29	20240119	207000	-15.36	20240307	160300	9.30	20230517	0.25	N	086280	500	187 억	18103674	N	N	253	N	N
93	20240415	130615	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174800	300	2	0.17	8105259800	46625	65.45	172000	176400	169000	226500	122200	174500	173837.69	48.28	-600	4302	179900	177200	174900	172200	169900	176050	171050	188	52000	500	136110	100	1	37500000	65550	6.18	0.85	12	0.12	28297.00	206810.00	207000	20240307	-15.56	155300	20230411	12.56	207000	-15.56	20240307	166400	5.05	20240119	207000	-15.56	20240307	160300	9.05	20230517	0.25	N	086280	500	187 억	18103674	N	N	253	N	N
94	20240415	120624	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174600	100	2	0.06	7446683500	42857	60.16	172000	176400	169000	226500	122200	174500	173754.49	48.28	-600	2988	179900	177200	174900	172200	169900	176050	171050	188	52000	500	136110	100	1	37500000	65475	6.17	0.84	12	0.11	28297.00	206810.00	207000	20240307	-15.65	155300	20230411	12.43	207000	-15.65	20240307	166400	4.93	20240119	207000	-15.65	20240307	160300	8.92	20230517	0.25	N	086280	500	187 억	18103674	N	N	253	N	N
95	20240415	110624	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175400	900	2	0.52	5715686000	32988	46.31	172000	175700	169000	226500	122200	174500	173261.22	48.28	-600	35	179900	177200	174900	172200	169900	176050	171050	188	52000	500	136110	100	1	37500000	65775	6.20	0.85	12	0.09	28297.00	206810.00	207000	20240307	-15.27	155300	20230411	12.94	207000	-15.27	20240307	166400	5.41	20240119	207000	-15.27	20240307	160300	9.42	20230517	0.25	N	086280	500	187 억	18103674	N	N	253	N	N
96	20240415	100620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174100	-400	5	-0.23	3869623800	22427	31.48	172000	174500	169000	226500	122200	174500	172532.82	48.28	-600	-2831	179900	177200	174900	172200	169900	176050	171050	188	52000	500	136110	100	1	37500000	65288	6.15	0.84	12	0.06	28297.00	206810.00	207000	20240307	-15.89	155300	20230411	12.11	207000	-15.89	20240307	166400	4.63	20240119	207000	-15.89	20240307	160300	8.61	20230517	0.25	N	086280	500	187 억	18103674	N	N	253	N	N
97	20240415	090626	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172100	-2400	5	-1.38	1761946800	10289	14.44	172000	172900	169000	226500	122200	174500	171208.25	48.28	-600	-1769	179900	177200	174900	172200	169900	176050	171050	188	52000	500	136110	100	1	37500000	64538	6.08	0.83	12	0.03	28297.00	206810.00	207000	20240307	-16.86	155300	20230411	10.82	207000	-16.86	20240307	166400	3.43	20240119	207000	-16.86	20240307	160300	7.36	20230517	0.25	N	086280	500	187 억	18103674	N	N	253	N	N
98	20240412	160620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174500	-1700	5	-0.96	12450920800	71198	48.09	175300	177600	172600	229000	123400	176200	174877.58	48.33	0	-25833	182266	179232	175466	172432	168666	180750	173950	188	52800	500	137430	100	1	37500000	65438	6.17	0.84	12	0.19	28297.00	206810.00	207000	20240307	-15.70	155300	20230411	12.36	207000	-15.70	20240307	166400	4.87	20240119	207000	-15.70	20240307	160300	8.86	20230517	0.24	N	086280	500	187 억	18122059	N	N	253	N	N
99	20240412	150622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174200	-2000	5	-1.14	10937633400	62519	42.23	175300	177600	172600	229000	123400	176200	174948.95	48.33	0	-24129	182266	179232	175466	172432	168666	180750	173950	188	52800	500	137430	100	1	37500000	65325	6.16	0.84	12	0.17	28297.00	206810.00	207000	20240307	-15.85	155300	20230411	12.17	207000	-15.85	20240307	166400	4.69	20240119	207000	-15.85	20240307	160300	8.67	20230517	0.24	N	086280	500	187 억	18122059	N	N	374	N	N
100	20240412	140620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174700	-1500	5	-0.85	9384536900	53635	36.23	175300	177600	172600	229000	123400	176200	174970.39	48.33	0	-18997	182266	179232	175466	172432	168666	180750	173950	188	52800	500	137430	100	1	37500000	65513	6.17	0.84	12	0.14	28297.00	206810.00	207000	20240307	-15.60	155300	20230411	12.49	207000	-15.60	20240307	166400	4.99	20240119	207000	-15.60	20240307	160300	8.98	20230517	0.24	N	086280	500	187 억	18122059	N	N	374	N	N
101	20240412	130615	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174500	-1700	5	-0.96	8333666100	47604	32.16	175300	177600	172600	229000	123400	176200	175062.31	48.33	0	-14904	182266	179232	175466	172432	168666	180750	173950	188	52800	500	137430	100	1	37500000	65438	6.17	0.84	12	0.13	28297.00	206810.00	207000	20240307	-15.70	155300	20230411	12.36	207000	-15.70	20240307	166400	4.87	20240119	207000	-15.70	20240307	160300	8.86	20230517	0.24	N	086280	500	187 억	18122059	N	N	374	N	N
102	20240412	120620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174900	-1300	5	-0.74	7275677200	41548	28.07	175300	177600	172600	229000	123400	176200	175114.98	48.33	0	-11579	182266	179232	175466	172432	168666	180750	173950	188	52800	500	137430	100	1	37500000	65588	6.18	0.85	12	0.11	28297.00	206810.00	207000	20240307	-15.51	155300	20230411	12.62	207000	-15.51	20240307	166400	5.11	20240119	207000	-15.51	20240307	160300	9.11	20230517	0.24	N	086280	500	187 억	18122059	N	N	374	N	N
103	20240412	110616	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175500	-700	5	-0.40	6091934000	34794	23.50	175300	177600	172600	229000	123400	176200	175085.76	48.33	0	-9492	182266	179232	175466	172432	168666	180750	173950	188	52800	500	137430	100	1	37500000	65813	6.20	0.85	12	0.09	28297.00	206810.00	207000	20240307	-15.22	155300	20230411	13.01	207000	-15.22	20240307	166400	5.47	20240119	207000	-15.22	20240307	160300	9.48	20230517	0.24	N	086280	500	187 억	18122059	N	N	374	N	N
104	20240412	100617	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176200	0	3	0.00	4889099500	27954	18.88	175300	177600	172600	229000	123400	176200	174898.03	48.33	0	-6386	182266	179232	175466	172432	168666	180750	173950	188	52800	500	137430	100	1	37500000	66075	6.23	0.85	12	0.07	28297.00	206810.00	207000	20240307	-14.88	155300	20230411	13.46	207000	-14.88	20240307	166400	5.89	20240119	207000	-14.88	20240307	160300	9.92	20230517	0.24	N	086280	500	187 억	18122059	N	N	374	N	N
105	20240412	090617	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175700	-500	5	-0.28	788297100	4482	3.03	175300	177600	175300	229000	123400	176200	175880.66	48.33	0	-372	182266	179232	175466	172432	168666	180750	173950	188	52800	500	137430	100	1	37500000	65888	6.21	0.85	12	0.01	28297.00	206810.00	207000	20240307	-15.12	155300	20230411	13.14	207000	-15.12	20240307	166400	5.59	20240119	207000	-15.12	20240307	160300	9.61	20230517	0.24	N	086280	500	187 억	18122059	N	N	374	N	N
106	20240411	160613	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176200	1400	2	0.80	26005702200	148006	228.76	172200	178500	171700	227000	122400	174800	175707.63	48.23	0	5776	176866	175832	174866	173832	172866	176350	174350	188	52200	500	136340	100	1	37500000	66075	6.23	0.85	12	0.39	28297.00	206810.00	207000	20240307	-14.88	155300	20230411	13.46	207000	-14.88	20240307	166400	5.89	20240119	207000	-14.88	20240307	155300	13.46	20230411	0.24	N	086280	500	187 억	18085136	N	N	374	N	N
107	20240411	150620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176900	2100	2	1.20	17968470000	102409	158.29	172200	178500	171700	227000	122400	174800	175458.56	48.23	0	1483	176866	175832	174866	173832	172866	176350	174350	188	52200	500	136340	100	1	37500000	66338	6.25	0.86	12	0.27	28297.00	206810.00	207000	20240307	-14.54	155300	20230411	13.91	207000	-14.54	20240307	166400	6.31	20240119	207000	-14.54	20240307	155300	13.91	20230411	0.24	N	086280	500	187 억	18085136	N	N	227	N	N
108	20240411	140616	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177700	2900	2	1.66	14657481000	83745	129.44	172200	178500	171700	227000	122400	174800	175025.42	48.23	0	4243	176866	175832	174866	173832	172866	176350	174350	188	52200	500	136340	100	1	37500000	66638	6.28	0.86	12	0.22	28297.00	206810.00	207000	20240307	-14.15	155300	20230411	14.42	207000	-14.15	20240307	166400	6.79	20240119	207000	-14.15	20240307	155300	14.42	20230411	0.24	N	086280	500	187 억	18085136	N	N	227	N	N
109	20240411	130609	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178300	3500	2	2.00	12440347600	71231	110.10	172200	178500	171700	227000	122400	174800	174647.73	48.23	0	4425	176866	175832	174866	173832	172866	176350	174350	188	52200	500	136340	100	1	37500000	66863	6.30	0.86	12	0.19	28297.00	206810.00	207000	20240307	-13.86	155300	20230411	14.81	207000	-13.86	20240307	166400	7.15	20240119	207000	-13.86	20240307	155300	14.81	20230411	0.24	N	086280	500	187 억	18085136	N	N	227	N	N
110	20240411	120618	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176800	2000	2	1.14	9251305500	53274	82.34	172200	176800	171700	227000	122400	174800	173653.02	48.23	0	-1932	176866	175832	174866	173832	172866	176350	174350	188	52200	500	136340	100	1	37500000	66300	6.25	0.85	12	0.14	28297.00	206810.00	207000	20240307	-14.59	155300	20230411	13.84	207000	-14.59	20240307	166400	6.25	20240119	207000	-14.59	20240307	155300	13.84	20230411	0.24	N	086280	500	187 억	18085136	N	N	227	N	N
111	20240411	110612	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175000	200	2	0.11	6943060700	40133	62.03	172200	175100	171700	227000	122400	174800	172996.80	48.23	0	-3069	176866	175832	174866	173832	172866	176350	174350	188	52200	500	136340	100	1	37500000	65625	6.18	0.85	12	0.11	28297.00	206810.00	207000	20240307	-15.46	155300	20230411	12.69	207000	-15.46	20240307	166400	5.17	20240119	207000	-15.46	20240307	155300	12.69	20230411	0.24	N	086280	500	187 억	18085136	N	N	227	N	N
112	20240411	100619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172700	-2100	5	-1.20	4226077500	24538	37.93	172200	173400	171700	227000	122400	174800	172215.30	48.23	0	-2529	176866	175832	174866	173832	172866	176350	174350	188	52200	500	136340	100	1	37500000	64763	6.10	0.84	12	0.07	28297.00	206810.00	207000	20240307	-16.57	155300	20230411	11.20	207000	-16.57	20240307	166400	3.79	20240119	207000	-16.57	20240307	155300	11.20	20230411	0.24	N	086280	500	187 억	18085136	N	N	227	N	N
113	20240411	090614	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172200	-2600	5	-1.49	1465798300	8511	13.15	172200	173100	171700	227000	122400	174800	172193.35	48.23	0	864	176866	175832	174866	173832	172866	176350	174350	188	52200	500	136340	100	1	37500000	64575	6.09	0.83	12	0.02	28297.00	206810.00	207000	20240307	-16.81	155300	20230411	10.88	207000	-16.81	20240307	166400	3.49	20240119	207000	-16.81	20240307	155300	10.88	20230411	0.24	N	086280	500	187 억	18085136	N	N	227	N	N
114	20240409	160605	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174800	2100	2	1.22	11296053400	64536	115.04	174500	175900	173900	224500	120900	172700	175035.04	48.26	0	-9762	176500	174600	172800	170900	169100	175550	171850	188	51800	500	134700	100	1	37500000	65550	6.18	0.85	12	0.17	28297.00	206810.00	207000	20240307	-15.56	155300	20230411	12.56	207000	-15.56	20240307	166400	5.05	20240119	207000	-15.56	20240307	155300	12.56	20230411	0.24	N	086280	500	187 억	18097377	N	N	227	N	N
115	20240409	150609	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175300	2600	2	1.51	10591347400	60508	107.86	174500	175900	173900	224500	120900	172700	175040.45	48.26	0	-8203	176500	174600	172800	170900	169100	175550	171850	188	51800	500	134700	100	1	37500000	65738	6.20	0.85	12	0.16	28297.00	206810.00	207000	20240307	-15.31	155300	20230411	12.88	207000	-15.31	20240307	166400	5.35	20240119	207000	-15.31	20240307	155300	12.88	20230411	0.24	N	086280	500	187 억	18097377	N	N	133	N	N
116	20240409	140613	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175200	2500	2	1.45	8892115800	50807	90.57	174500	175900	173900	224500	120900	172700	175017.53	48.26	0	-2590	176500	174600	172800	170900	169100	175550	171850	188	51800	500	134700	100	1	37500000	65700	6.19	0.85	12	0.14	28297.00	206810.00	207000	20240307	-15.36	155300	20230411	12.81	207000	-15.36	20240307	166400	5.29	20240119	207000	-15.36	20240307	155300	12.81	20230411	0.24	N	086280	500	187 억	18097377	N	N	133	N	N
117	20240409	130607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174700	2000	2	1.16	7492615800	42813	76.32	174500	175900	173900	224500	120900	172700	175007.96	48.26	0	1313	176500	174600	172800	170900	169100	175550	171850	188	51800	500	134700	100	1	37500000	65513	6.17	0.84	12	0.11	28297.00	206810.00	207000	20240307	-15.60	155300	20230411	12.49	207000	-15.60	20240307	166400	4.99	20240119	207000	-15.60	20240307	155300	12.49	20230411	0.24	N	086280	500	187 억	18097377	N	N	133	N	N
118	20240409	120610	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175100	2400	2	1.39	6153870700	35172	62.70	174500	175900	173900	224500	120900	172700	174965.05	48.26	0	3216	176500	174600	172800	170900	169100	175550	171850	188	51800	500	134700	100	1	37500000	65663	6.19	0.85	12	0.09	28297.00	206810.00	207000	20240307	-15.41	155300	20230411	12.75	207000	-15.41	20240307	166400	5.23	20240119	207000	-15.41	20240307	155300	12.75	20230411	0.24	N	086280	500	187 억	18097377	N	N	133	N	N
119	20240409	110609	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175000	2300	2	1.33	5104764700	29173	52.00	174500	175900	173900	224500	120900	172700	174982.51	48.26	0	2971	176500	174600	172800	170900	169100	175550	171850	188	51800	500	134700	100	1	37500000	65625	6.18	0.85	12	0.08	28297.00	206810.00	207000	20240307	-15.46	155300	20230411	12.69	207000	-15.46	20240307	166400	5.17	20240119	207000	-15.46	20240307	155300	12.69	20230411	0.24	N	086280	500	187 억	18097377	N	N	133	N	N
120	20240409	100604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174900	2200	2	1.27	2635040800	15087	26.89	174500	175200	173900	224500	120900	172700	174656.38	48.26	0	1989	176500	174600	172800	170900	169100	175550	171850	188	51800	500	134700	100	1	37500000	65588	6.18	0.85	12	0.04	28297.00	206810.00	207000	20240307	-15.51	155300	20230411	12.62	207000	-15.51	20240307	166400	5.11	20240119	207000	-15.51	20240307	155300	12.62	20230411	0.24	N	086280	500	187 억	18097377	N	N	133	N	N
121	20240409	090615	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174200	1500	2	0.87	575045800	3296	5.88	174500	174700	173900	224500	120900	172700	174467.78	48.26	0	1174	176500	174600	172800	170900	169100	175550	171850	188	51800	500	134700	100	1	37500000	65325	6.16	0.84	12	0.01	28297.00	206810.00	207000	20240307	-15.85	155300	20230411	12.17	207000	-15.85	20240307	166400	4.69	20240119	207000	-15.85	20240307	155300	12.17	20230411	0.24	N	086280	500	187 억	18097377	N	N	133	N	N
122	20240408	160602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172700	200	2	0.12	9683952600	55926	72.03	172000	174700	171000	224000	120800	172500	173158.08	48.25	0	-1373	177766	175132	173366	170732	168966	176450	172050	188	51500	500	134550	100	1	37500000	64763	6.10	0.84	12	0.15	28297.00	206810.00	207000	20240307	-16.57	155300	20230411	11.20	207000	-16.57	20240307	166400	3.79	20240119	207000	-16.57	20240307	155300	11.20	20230411	0.23	N	086280	500	187 억	18095487	N	N	133	N	N
123	20240408	150607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172900	400	2	0.23	8789621200	50749	65.36	172000	174700	171000	224000	120800	172500	173198.00	48.25	0	-1788	177766	175132	173366	170732	168966	176450	172050	188	51500	500	134550	100	1	37500000	64838	6.11	0.84	12	0.14	28297.00	206810.00	207000	20240307	-16.47	155300	20230411	11.33	207000	-16.47	20240307	166400	3.91	20240119	207000	-16.47	20240307	155300	11.33	20230411	0.23	N	086280	500	187 억	18095487	N	N	89	N	N
124	20240408	140609	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172800	300	2	0.17	8074396600	46615	60.03	172000	174700	171000	224000	120800	172500	173214.65	48.25	0	-2013	177766	175132	173366	170732	168966	176450	172050	188	51500	500	134550	100	1	37500000	64800	6.11	0.84	12	0.12	28297.00	206810.00	207000	20240307	-16.52	155300	20230411	11.27	207000	-16.52	20240307	166400	3.85	20240119	207000	-16.52	20240307	155300	11.27	20230411	0.23	N	086280	500	187 억	18095487	N	N	89	N	N
125	20240408	130606	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172600	100	2	0.06	7528126100	43452	55.96	172000	174700	171000	224000	120800	172500	173251.65	48.25	0	-1901	177766	175132	173366	170732	168966	176450	172050	188	51500	500	134550	100	1	37500000	64725	6.10	0.83	12	0.12	28297.00	206810.00	207000	20240307	-16.62	155300	20230411	11.14	207000	-16.62	20240307	166400	3.73	20240119	207000	-16.62	20240307	155300	11.14	20230411	0.23	N	086280	500	187 억	18095487	N	N	89	N	N
126	20240408	120608	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173200	700	2	0.41	6604372200	38108	49.08	172000	174700	171000	224000	120800	172500	173306.84	48.25	0	-1957	177766	175132	173366	170732	168966	176450	172050	188	51500	500	134550	100	1	37500000	64950	6.12	0.84	12	0.10	28297.00	206810.00	207000	20240307	-16.33	155300	20230411	11.53	207000	-16.33	20240307	166400	4.09	20240119	207000	-16.33	20240307	155300	11.53	20230411	0.23	N	086280	500	187 억	18095487	N	N	89	N	N
127	20240408	110609	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173800	1300	2	0.75	5665510700	32700	42.11	172000	174700	171000	224000	120800	172500	173257.35	48.25	0	-1668	177766	175132	173366	170732	168966	176450	172050	188	51500	500	134550	100	1	37500000	65175	6.14	0.84	12	0.09	28297.00	206810.00	207000	20240307	-16.04	155300	20230411	11.91	207000	-16.04	20240307	166400	4.45	20240119	207000	-16.04	20240307	155300	11.91	20230411	0.23	N	086280	500	187 억	18095487	N	N	89	N	N
128	20240408	100602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173500	1000	2	0.58	4118611800	23795	30.64	172000	174700	171000	224000	120800	172500	173087.43	48.25	0	-3067	177766	175132	173366	170732	168966	176450	172050	188	51500	500	134550	100	1	37500000	65063	6.13	0.84	12	0.06	28297.00	206810.00	207000	20240307	-16.18	155300	20230411	11.72	207000	-16.18	20240307	166400	4.27	20240119	207000	-16.18	20240307	155300	11.72	20230411	0.23	N	086280	500	187 억	18095487	N	N	89	N	N
129	20240408	090608	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171600	-900	5	-0.52	1014962100	5918	7.62	172000	172500	171000	224000	120800	172500	171503.23	48.25	0	-1991	177766	175132	173366	170732	168966	176450	172050	188	51500	500	134550	100	1	37500000	64350	6.06	0.83	12	0.02	28297.00	206810.00	207000	20240307	-17.10	155300	20230411	10.50	207000	-17.10	20240307	166400	3.12	20240119	207000	-17.10	20240307	155300	10.50	20230411	0.23	N	086280	500	187 억	18095487	N	N	89	N	N
130	20240405	160608	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172500	-600	5	-0.35	13462137000	77590	133.76	171600	176000	171600	225000	121200	173100	173504.74	48.24	0	957	175766	174432	173066	171732	170366	173750	171050	188	51900	500	135010	100	1	37500000	64688	6.10	0.83	12	0.21	28297.00	206810.00	207000	20240307	-16.67	155300	20230411	11.08	207000	-16.67	20240307	166400	3.67	20240119	207000	-16.67	20240307	155300	11.08	20230411	0.23	N	086280	500	187 억	18091402	N	N	89	N	N
131	20240405	150604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172500	-600	5	-0.35	12261831400	70634	121.77	171600	176000	171600	225000	121200	173100	173597.50	48.24	0	2972	175766	174432	173066	171732	170366	173750	171050	188	51900	500	135010	100	1	37500000	64688	6.10	0.83	12	0.19	28297.00	206810.00	207000	20240307	-16.67	155300	20230411	11.08	207000	-16.67	20240307	166400	3.67	20240119	207000	-16.67	20240307	155300	11.08	20230411	0.23	N	086280	500	187 억	18091402	N	N	286	N	N
132	20240405	140604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173000	-100	5	-0.06	10461696700	60204	103.79	171600	176000	171600	225000	121200	173100	173772.02	48.24	0	4516	175766	174432	173066	171732	170366	173750	171050	188	51900	500	135010	100	1	37500000	64875	6.11	0.84	12	0.16	28297.00	206810.00	207000	20240307	-16.43	155300	20230411	11.40	207000	-16.43	20240307	166400	3.97	20240119	207000	-16.43	20240307	155300	11.40	20230411	0.23	N	086280	500	187 억	18091402	N	N	286	N	N
133	20240405	130603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173500	400	2	0.23	9450997200	54370	93.73	171600	176000	171600	225000	121200	173100	173828.90	48.24	0	5330	175766	174432	173066	171732	170366	173750	171050	188	51900	500	135010	100	1	37500000	65063	6.13	0.84	12	0.14	28297.00	206810.00	207000	20240307	-16.18	155300	20230411	11.72	207000	-16.18	20240307	166400	4.27	20240119	207000	-16.18	20240307	155300	11.72	20230411	0.23	N	086280	500	187 억	18091402	N	N	286	N	N
134	20240405	120603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172500	-600	5	-0.35	8251698900	47445	81.79	171600	176000	171600	225000	121200	173100	173923.27	48.24	0	4658	175766	174432	173066	171732	170366	173750	171050	188	51900	500	135010	100	1	37500000	64688	6.10	0.83	12	0.13	28297.00	206810.00	207000	20240307	-16.67	155300	20230411	11.08	207000	-16.67	20240307	166400	3.67	20240119	207000	-16.67	20240307	155300	11.08	20230411	0.23	N	086280	500	187 억	18091402	N	N	286	N	N
135	20240405	110608	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172900	-200	5	-0.12	6977722500	40069	69.08	171600	176000	171600	225000	121200	173100	174145.54	48.24	0	6640	175766	174432	173066	171732	170366	173750	171050	188	51900	500	135010	100	1	37500000	64838	6.11	0.84	12	0.11	28297.00	206810.00	207000	20240307	-16.47	155300	20230411	11.33	207000	-16.47	20240307	166400	3.91	20240119	207000	-16.47	20240307	155300	11.33	20230411	0.23	N	086280	500	187 억	18091402	N	N	286	N	N
136	20240405	100519	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174400	1300	2	0.75	2858647700	16465	28.38	171600	174900	171600	225000	121200	173100	173623.15	48.24	0	1794	175766	174432	173066	171732	170366	173750	171050	188	51900	500	135010	100	1	37500000	65400	6.16	0.84	12	0.04	28297.00	206810.00	207000	20240307	-15.75	155300	20230411	12.30	207000	-15.75	20240307	166400	4.81	20240119	207000	-15.75	20240307	155300	12.30	20230411	0.23	N	086280	500	187 억	18091402	N	N	286	N	N
137	20240405	090557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173100	0	3	0.00	508057800	2945	5.08	171600	174900	171600	225000	121200	173100	172492.70	48.24	0	-74	175766	174432	173066	171732	170366	173750	171050	188	51900	500	135010	100	1	37500000	64913	6.12	0.84	12	0.01	28297.00	206810.00	207000	20240307	-16.38	155300	20230411	11.46	207000	-16.38	20240307	166400	4.03	20240119	207000	-16.38	20240307	155300	11.46	20230411	0.23	N	086280	500	187 억	18091402	N	N	286	N	N
138	20240404	160557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173100	600	2	0.35	10018388700	57880	78.76	173900	174400	171700	224000	120800	172500	173088.96	48.26	0	-13288	177033	174766	172633	170366	168233	174700	170300	188	51500	500	134550	100	1	37500000	64913	6.12	0.84	12	0.15	28297.00	206810.00	207000	20240307	-16.38	155300	20230411	11.46	207000	-16.38	20240307	166400	4.03	20240119	207000	-16.38	20240307	155300	11.46	20230411	0.22	N	086280	500	187 억	18096454	N	N	286	N	N
139	20240404	150554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174000	1500	2	0.87	8439777000	48777	66.38	173900	174400	171700	224000	120800	172500	173027.81	48.26	0	-13871	177033	174766	172633	170366	168233	174700	170300	188	51500	500	134550	100	1	37500000	65250	6.15	0.84	12	0.13	28297.00	206810.00	207000	20240307	-15.94	155300	20230411	12.04	207000	-15.94	20240307	166400	4.57	20240119	207000	-15.94	20240307	155300	12.04	20230411	0.22	N	086280	500	187 억	18096454	N	N	130	N	N
140	20240404	140556	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172500	0	3	0.00	6398441500	37021	50.38	173900	174200	171700	224000	120800	172500	172832.77	48.26	0	-12782	177033	174766	172633	170366	168233	174700	170300	188	51500	500	134550	100	1	37500000	64688	6.10	0.83	12	0.10	28297.00	206810.00	207000	20240307	-16.67	155300	20230411	11.08	207000	-16.67	20240307	166400	3.67	20240119	207000	-16.67	20240307	155300	11.08	20230411	0.22	N	086280	500	187 억	18096454	N	N	130	N	N
141	20240404	130550	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171900	-600	5	-0.35	5676319300	32829	44.67	173900	174200	171700	224000	120800	172500	172905.65	48.26	0	-12503	177033	174766	172633	170366	168233	174700	170300	188	51500	500	134550	100	1	37500000	64463	6.07	0.83	12	0.09	28297.00	206810.00	207000	20240307	-16.96	155300	20230411	10.69	207000	-16.96	20240307	166400	3.31	20240119	207000	-16.96	20240307	155300	10.69	20230411	0.22	N	086280	500	187 억	18096454	N	N	130	N	N
142	20240404	120554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172200	-300	5	-0.17	4663782100	26942	36.66	173900	174200	172100	224000	120800	172500	173104.55	48.26	0	-10992	177033	174766	172633	170366	168233	174700	170300	188	51500	500	134550	100	1	37500000	64575	6.09	0.83	12	0.07	28297.00	206810.00	207000	20240307	-16.81	155300	20230411	10.88	207000	-16.81	20240307	166400	3.49	20240119	207000	-16.81	20240307	155300	10.88	20230411	0.22	N	086280	500	187 억	18096454	N	N	130	N	N
143	20240404	110556	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173100	600	2	0.35	3223557300	18594	25.30	173900	174200	172200	224000	120800	172500	173365.50	48.26	0	-7458	177033	174766	172633	170366	168233	174700	170300	188	51500	500	134550	100	1	37500000	64913	6.12	0.84	12	0.05	28297.00	206810.00	207000	20240307	-16.38	155300	20230411	11.46	207000	-16.38	20240307	166400	4.03	20240119	207000	-16.38	20240307	155300	11.46	20230411	0.22	N	086280	500	187 억	18096454	N	N	130	N	N
144	20240404	100556	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173500	1000	2	0.58	2101098000	12125	16.50	173900	174200	172200	224000	120800	172500	173286.50	48.26	0	-4153	177033	174766	172633	170366	168233	174700	170300	188	51500	500	134550	100	1	37500000	65063	6.13	0.84	12	0.03	28297.00	206810.00	207000	20240307	-16.18	155300	20230411	11.72	207000	-16.18	20240307	166400	4.27	20240119	207000	-16.18	20240307	155300	11.72	20230411	0.22	N	086280	500	187 억	18096454	N	N	130	N	N
145	20240404	090555	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172900	400	2	0.23	436842600	2521	3.43	173900	173900	172800	224000	120800	172500	173281.79	48.26	0	-968	177033	174766	172633	170366	168233	174700	170300	188	51500	500	134550	100	1	37500000	64838	6.11	0.84	12	0.01	28297.00	206810.00	207000	20240307	-16.47	155300	20230411	11.33	207000	-16.47	20240307	166400	3.91	20240119	207000	-16.47	20240307	155300	11.33	20230411	0.22	N	086280	500	187 억	18096454	N	N	130	N	N
146	20240403	160555	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172500	-400	5	-0.23	12705347100	73422	67.88	172500	174900	170500	224500	121100	172900	173046.63	48.24	0	619	177566	175232	173366	171032	169166	174300	170100	188	51600	500	134860	100	1	37500000	64688	6.10	0.83	12	0.20	28297.00	206810.00	207000	20240307	-16.67	155300	20230411	11.08	207000	-16.67	20240307	166400	3.67	20240119	207000	-16.67	20240307	155300	11.08	20230411	0.22	N	086280	500	187 억	18091647	N	N	130	N	N
147	20240403	150553	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172800	-100	5	-0.06	10352693800	59787	55.28	172500	174900	170500	224500	121100	172900	173160.24	48.24	0	-269	177566	175232	173366	171032	169166	174300	170100	188	51600	500	134860	100	1	37500000	64800	6.11	0.84	12	0.16	28297.00	206810.00	207000	20240307	-16.52	155300	20230411	11.27	207000	-16.52	20240307	166400	3.85	20240119	207000	-16.52	20240307	155300	11.27	20230411	0.22	N	086280	500	187 억	18091647	N	N	218	N	N
148	20240403	140549	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174000	1100	2	0.64	9078953200	52429	48.47	172500	174900	170500	224500	121100	172900	173167.37	48.24	0	-129	177566	175232	173366	171032	169166	174300	170100	188	51600	500	134860	100	1	37500000	65250	6.15	0.84	12	0.14	28297.00	206810.00	207000	20240307	-15.94	155300	20230411	12.04	207000	-15.94	20240307	166400	4.57	20240119	207000	-15.94	20240307	155300	12.04	20230411	0.22	N	086280	500	187 억	18091647	N	N	218	N	N
149	20240403	130550	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173000	100	2	0.06	7862132600	45420	41.99	172500	174900	170500	224500	121100	172900	173099.11	48.24	0	1270	177566	175232	173366	171032	169166	174300	170100	188	51600	500	134860	100	1	37500000	64875	6.11	0.84	12	0.12	28297.00	206810.00	207000	20240307	-16.43	155300	20230411	11.40	207000	-16.43	20240307	166400	3.97	20240119	207000	-16.43	20240307	155300	11.40	20230411	0.22	N	086280	500	187 억	18091647	N	N	218	N	N
150	20240403	120549	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173500	600	2	0.35	6975242900	40302	37.26	172500	174900	170500	224500	121100	172900	173074.99	48.24	0	2239	177566	175232	173366	171032	169166	174300	170100	188	51600	500	134860	100	1	37500000	65063	6.13	0.84	12	0.11	28297.00	206810.00	207000	20240307	-16.18	155300	20230411	11.72	207000	-16.18	20240307	166400	4.27	20240119	207000	-16.18	20240307	155300	11.72	20230411	0.22	N	086280	500	187 억	18091647	N	N	218	N	N
151	20240403	110550	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174800	1900	2	1.10	5658580100	32752	30.28	172500	174900	170500	224500	121100	172900	172769.95	48.24	0	2688	177566	175232	173366	171032	169166	174300	170100	188	51600	500	134860	100	1	37500000	65550	6.18	0.85	12	0.09	28297.00	206810.00	207000	20240307	-15.56	155300	20230411	12.56	207000	-15.56	20240307	166400	5.05	20240119	207000	-15.56	20240307	155300	12.56	20230411	0.22	N	086280	500	187 억	18091647	N	N	218	N	N
152	20240403	100551	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173000	100	2	0.06	3326773700	19338	17.88	172500	173400	170500	224500	121100	172900	172026.43	48.24	0	1610	177566	175232	173366	171032	169166	174300	170100	188	51600	500	134860	100	1	37500000	64875	6.11	0.84	12	0.05	28297.00	206810.00	207000	20240307	-16.43	155300	20230411	11.40	207000	-16.43	20240307	166400	3.97	20240119	207000	-16.43	20240307	155300	11.40	20230411	0.22	N	086280	500	187 억	18091647	N	N	218	N	N
153	20240403	090551	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172100	-800	5	-0.46	380843400	2208	2.04	172500	173100	172000	224500	121100	172900	172454.14	48.24	0	-93	177566	175232	173366	171032	169166	174300	170100	188	51600	500	134860	100	1	37500000	64538	6.08	0.83	12	0.01	28297.00	206810.00	207000	20240307	-16.86	155300	20230411	10.82	207000	-16.86	20240307	166400	3.43	20240119	207000	-16.86	20240307	155300	10.82	20230411	0.22	N	086280	500	187 억	18091647	N	N	218	N	N
154	20240402	160541	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172900	-2100	5	-1.20	18656567200	108038	132.23	173500	175700	171500	227500	122500	175000	172685.06	48.26	0	-6230	179200	177100	175100	173000	171000	176100	172000	188	52500	500	136500	100	1	37500000	64838	6.11	0.84	12	0.29	28297.00	206810.00	207000	20240307	-16.47	155100	20230328	11.48	207000	-16.47	20240307	166400	3.91	20240119	207000	-16.47	20240307	155300	11.33	20230411	0.19	N	086280	500	187 억	18095783	N	N	218	N	N
155	20240402	150548	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172500	-2500	5	-1.43	16910610900	97932	119.86	173500	175700	171500	227500	122500	175000	172677.07	48.26	0	-8005	179200	177100	175100	173000	171000	176100	172000	188	52500	500	136500	100	1	37500000	64688	6.10	0.83	12	0.26	28297.00	206810.00	207000	20240307	-16.67	155100	20230328	11.22	207000	-16.67	20240307	166400	3.67	20240119	207000	-16.67	20240307	155300	11.08	20230411	0.19	N	086280	500	187 억	18095783	N	N	44	N	N
156	20240402	140550	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171800	-3200	5	-1.83	13588791000	78619	96.23	173500	175700	171500	227500	122500	175000	172843.60	48.26	0	-14268	179200	177100	175100	173000	171000	176100	172000	188	52500	500	136500	100	1	37500000	64425	6.07	0.83	12	0.21	28297.00	206810.00	207000	20240307	-17.00	155100	20230328	10.77	207000	-17.00	20240307	166400	3.25	20240119	207000	-17.00	20240307	155300	10.62	20230411	0.19	N	086280	500	187 억	18095783	N	N	44	N	N
157	20240402	130541	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172300	-2700	5	-1.54	11145544100	64419	78.85	173500	175700	171500	227500	122500	175000	173016.41	48.26	0	-14942	179200	177100	175100	173000	171000	176100	172000	188	52500	500	136500	100	1	37500000	64613	6.09	0.83	12	0.17	28297.00	206810.00	207000	20240307	-16.76	155100	20230328	11.09	207000	-16.76	20240307	166400	3.55	20240119	207000	-16.76	20240307	155300	10.95	20230411	0.19	N	086280	500	187 억	18095783	N	N	44	N	N
158	20240402	120537	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172700	-2300	5	-1.31	8522693000	49185	60.20	173500	175700	171500	227500	122500	175000	173278.30	48.26	0	-10628	179200	177100	175100	173000	171000	176100	172000	188	52500	500	136500	100	1	37500000	64763	6.10	0.84	12	0.13	28297.00	206810.00	207000	20240307	-16.57	155100	20230328	11.35	207000	-16.57	20240307	166400	3.79	20240119	207000	-16.57	20240307	155300	11.20	20230411	0.19	N	086280	500	187 억	18095783	N	N	44	N	N
159	20240402	110543	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172600	-2400	5	-1.37	7330758600	42280	51.75	173500	175700	171500	227500	122500	175000	173385.96	48.26	0	-10577	179200	177100	175100	173000	171000	176100	172000	188	52500	500	136500	100	1	37500000	64725	6.10	0.83	12	0.11	28297.00	206810.00	207000	20240307	-16.62	155100	20230328	11.28	207000	-16.62	20240307	166400	3.73	20240119	207000	-16.62	20240307	155300	11.14	20230411	0.19	N	086280	500	187 억	18095783	N	N	44	N	N
160	20240402	100543	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173800	-1200	5	-0.69	3904163600	22454	27.48	173500	175700	172900	227500	122500	175000	173873.86	48.26	0	-6588	179200	177100	175100	173000	171000	176100	172000	188	52500	500	136500	100	1	37500000	65175	6.14	0.84	12	0.06	28297.00	206810.00	207000	20240307	-16.04	155100	20230328	12.06	207000	-16.04	20240307	166400	4.45	20240119	207000	-16.04	20240307	155300	11.91	20230411	0.19	N	086280	500	187 억	18095783	N	N	44	N	N
161	20240402	090544	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173800	-1200	5	-0.69	1005088300	5787	7.08	173500	174900	173500	227500	122500	175000	173680.37	48.26	0	-1916	179200	177100	175100	173000	171000	176100	172000	188	52500	500	136500	100	1	37500000	65175	6.14	0.84	12	0.02	28297.00	206810.00	207000	20240307	-16.04	155100	20230328	12.06	207000	-16.04	20240307	166400	4.45	20240119	207000	-16.04	20240307	155300	11.91	20230411	0.19	N	086280	500	187 억	18095783	N	N	44	N	N
162	20240401	160541	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175000	900	2	0.52	14289281600	81594	84.08	175900	177200	173100	226000	121900	174100	175126.78	48.32	0	-27591	183166	178632	176366	171832	169566	177500	170700	188	51900	500	135790	100	1	37500000	65625	6.18	0.85	12	0.22	28297.00	206810.00	207000	20240307	-15.46	152600	20230327	14.68	207000	-15.46	20240307	166400	5.17	20240119	207000	-15.46	20240307	155300	12.69	20230411	0.18	N	086280	500	187 억	18120830	N	N	44	N	N
163	20240401	150543	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174900	800	2	0.46	12622967400	72070	74.27	175900	177200	173100	226000	121900	174100	175148.82	48.32	0	-25788	183166	178632	176366	171832	169566	177500	170700	188	51900	500	135790	100	1	37500000	65588	6.18	0.85	12	0.19	28297.00	206810.00	207000	20240307	-15.51	152600	20230327	14.61	207000	-15.51	20240307	166400	5.11	20240119	207000	-15.51	20240307	155300	12.62	20230411	0.18	N	086280	500	187 억	18120830	N	N	630	N	N
164	20240401	140539	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174800	700	2	0.40	10847858300	61924	63.81	175900	177200	173100	226000	121900	174100	175180.33	48.32	0	-21626	183166	178632	176366	171832	169566	177500	170700	188	51900	500	135790	100	1	37500000	65550	6.18	0.85	12	0.17	28297.00	206810.00	207000	20240307	-15.56	152600	20230327	14.55	207000	-15.56	20240307	166400	5.05	20240119	207000	-15.56	20240307	155300	12.56	20230411	0.18	N	086280	500	187 억	18120830	N	N	630	N	N
165	20240401	130536	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175500	1400	2	0.80	9593421000	54764	56.44	175900	177200	173100	226000	121900	174100	175177.66	48.32	0	-17774	183166	178632	176366	171832	169566	177500	170700	188	51900	500	135790	100	1	37500000	65813	6.20	0.85	12	0.15	28297.00	206810.00	207000	20240307	-15.22	152600	20230327	15.01	207000	-15.22	20240307	166400	5.47	20240119	207000	-15.22	20240307	155300	13.01	20230411	0.18	N	086280	500	187 억	18120830	N	N	630	N	N
166	20240401	120542	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174100	0	3	0.00	8407620200	47969	49.43	175900	177200	173100	226000	121900	174100	175272.15	48.32	0	-14495	183166	178632	176366	171832	169566	177500	170700	188	51900	500	135790	100	1	37500000	65288	6.15	0.84	12	0.13	28297.00	206810.00	207000	20240307	-15.89	152600	20230327	14.09	207000	-15.89	20240307	166400	4.63	20240119	207000	-15.89	20240307	155300	12.11	20230411	0.18	N	086280	500	187 억	18120830	N	N	630	N	N
167	20240401	110541	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174600	500	2	0.29	5311366200	30167	31.09	175900	177200	174500	226000	121900	174100	176065.96	48.32	0	-8753	183166	178632	176366	171832	169566	177500	170700	188	51900	500	135790	100	1	37500000	65475	6.17	0.84	12	0.08	28297.00	206810.00	207000	20240307	-15.65	152600	20230327	14.42	207000	-15.65	20240307	166400	4.93	20240119	207000	-15.65	20240307	155300	12.43	20230411	0.18	N	086280	500	187 억	18120830	N	N	630	N	N
168	20240401	100538	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176600	2500	2	1.44	3497739500	19840	20.45	175900	177200	175300	226000	121900	174100	176298.24	48.32	0	-1637	183166	178632	176366	171832	169566	177500	170700	188	51900	500	135790	100	1	37500000	66225	6.24	0.85	12	0.05	28297.00	206810.00	207000	20240307	-14.69	152600	20230327	15.73	207000	-14.69	20240307	166400	6.13	20240119	207000	-14.69	20240307	155300	13.72	20230411	0.18	N	086280	500	187 억	18120830	N	N	630	N	N
169	20240401	090539	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175400	1300	2	0.75	1321505200	7502	7.73	175900	176800	175300	226000	121900	174100	176155.91	48.32	0	2824	183166	178632	176366	171832	169566	177500	170700	188	51900	500	135790	100	1	37500000	65775	6.20	0.85	12	0.02	28297.00	206810.00	207000	20240307	-15.27	152600	20230327	14.94	207000	-15.27	20240307	166400	5.41	20240119	207000	-15.27	20240307	155300	12.94	20230411	0.18	N	086280	500	187 억	18120830	N	N	630	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History