KissMeData/011200/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

60 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18530	-330	5	-1.75	43188831030	2276996	118.77	18970	19430	18530	24500	13210	18860	18968.88	11.17	339866	19213	19036	18743	18566	18273	19125	18655	37452	5640	5000	13570	10	1	749039496	138797	11.35	0.60	12	0.30	1632.00	31115.00	23300	20231220	-20.47	13620	20231023	36.05	21600	-14.21	20240104	14250	30.04	20240419	23300	-20.47	20231220	13620	36.05	20231023	0.34	N	011200	5000	37451 억	83638562	N	N	613	N	N
3	20240930	150300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18690	-170	5	-0.90	35654530830	1871228	97.61	18970	19430	18620	24500	13210	18860	19054.13	11.17	313660	19213	19036	18743	18566	18273	19125	18655	37452	5640	5000	13570	10	1	749039496	139995	11.45	0.60	12	0.25	1632.00	31115.00	23300	20231220	-19.79	13620	20231023	37.22	21600	-13.47	20240104	14250	31.16	20240419	23300	-19.79	20231220	13620	37.22	20231023	0.34	N	011200	5000	37451 억	83638562	N	N	8404	N	N
4	20240930	140259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18860	0	3	0.00	31099904380	1628389	84.94	18970	19430	18820	24500	13210	18860	19098.64	11.17	296280	19213	19036	18743	18566	18273	19125	18655	37452	5640	5000	13570	10	1	749039496	141269	11.56	0.61	12	0.22	1632.00	31115.00	23300	20231220	-19.06	13620	20231023	38.47	21600	-12.69	20240104	14250	32.35	20240419	23300	-19.06	20231220	13620	38.47	20231023	0.34	N	011200	5000	37451 억	83638562	N	N	8404	N	N
5	20240930	130258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18900	40	2	0.21	28218532930	1475785	76.98	18970	19430	18830	24500	13210	18860	19121.12	11.17	269191	19213	19036	18743	18566	18273	19125	18655	37452	5640	5000	13570	10	1	749039496	141568	11.58	0.61	12	0.20	1632.00	31115.00	23300	20231220	-18.88	13620	20231023	38.77	21600	-12.50	20240104	14250	32.63	20240419	23300	-18.88	20231220	13620	38.77	20231023	0.34	N	011200	5000	37451 억	83638562	N	N	8404	N	N
6	20240930	120259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18840	-20	5	-0.11	26094178850	1363215	71.11	18970	19430	18830	24500	13210	18860	19141.75	11.17	242635	19213	19036	18743	18566	18273	19125	18655	37452	5640	5000	13570	10	1	749039496	141119	11.54	0.61	12	0.18	1632.00	31115.00	23300	20231220	-19.14	13620	20231023	38.33	21600	-12.78	20240104	14250	32.21	20240419	23300	-19.14	20231220	13620	38.33	20231023	0.34	N	011200	5000	37451 억	83638562	N	N	8404	N	N
7	20240930	110258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18940	80	2	0.42	23256519310	1212994	63.27	18970	19430	18900	24500	13210	18860	19172.95	11.17	233718	19213	19036	18743	18566	18273	19125	18655	37452	5640	5000	13570	10	1	749039496	141868	11.61	0.61	12	0.16	1632.00	31115.00	23300	20231220	-18.71	13620	20231023	39.06	21600	-12.31	20240104	14250	32.91	20240419	23300	-18.71	20231220	13620	39.06	20231023	0.34	N	011200	5000	37451 억	83638562	N	N	8404	N	N
8	20240930	100256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19140	280	2	1.48	18625142570	969442	50.57	18970	19430	18960	24500	13210	18860	19212.40	11.17	254345	19213	19036	18743	18566	18273	19125	18655	37452	5640	5000	13570	10	1	749039496	143366	11.73	0.62	12	0.13	1632.00	31115.00	23300	20231220	-17.85	13620	20231023	40.53	21600	-11.39	20240104	14250	34.32	20240419	23300	-17.85	20231220	13620	40.53	20231023	0.34	N	011200	5000	37451 억	83638562	N	N	8404	N	N
9	20240930	090249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19010	150	2	0.80	2391697200	125512	6.55	18970	19190	18960	24500	13210	18860	19056.28	11.17	45590	19213	19036	18743	18566	18273	19125	18655	37452	5640	5000	13570	10	1	749039496	142392	11.65	0.61	12	0.02	1632.00	31115.00	23300	20231220	-18.41	13620	20231023	39.57	21600	-11.99	20240104	14250	33.40	20240419	23300	-18.41	20231220	13620	39.57	20231023	0.34	N	011200	5000	37451 억	83638562	N	N	8404	N	N
10	20240927	160257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18860	180	2	0.96	35863623880	1908337	106.18	18700	18920	18450	24250	13080	18680	18793.04	11.07	806690	19060	18870	18490	18300	17920	18965	18395	37452	5570	5000	13440	10	1	749039496	141269	11.56	0.61	12	0.25	1632.00	31115.00	23300	20231220	-19.06	13620	20231023	38.47	21600	-12.69	20240104	14250	32.35	20240419	23300	-19.06	20231220	13620	38.47	20231023	0.36	N	011200	5000	37451 억	82884062	N	N	8404	N	N
11	20240927	150259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18850	170	2	0.91	32383130630	1723719	95.91	18700	18920	18450	24250	13080	18680	18786.81	11.07	737531	19060	18870	18490	18300	17920	18965	18395	37452	5570	5000	13440	10	1	749039496	141194	11.55	0.61	12	0.23	1632.00	31115.00	23300	20231220	-19.10	13620	20231023	38.40	21600	-12.73	20240104	14250	32.28	20240419	23300	-19.10	20231220	13620	38.40	20231023	0.36	N	011200	5000	37451 억	82884062	N	N	2066	N	N
12	20240927	140300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18910	230	2	1.23	27959238700	1489160	82.86	18700	18920	18450	24250	13080	18680	18775.21	11.07	668464	19060	18870	18490	18300	17920	18965	18395	37452	5570	5000	13440	10	1	749039496	141643	11.59	0.61	12	0.20	1632.00	31115.00	23300	20231220	-18.84	13620	20231023	38.84	21600	-12.45	20240104	14250	32.70	20240419	23300	-18.84	20231220	13620	38.84	20231023	0.36	N	011200	5000	37451 억	82884062	N	N	2066	N	N
13	20240927	130259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18770	90	2	0.48	15448468130	825991	45.96	18700	18840	18450	24250	13080	18680	18702.96	11.07	291529	19060	18870	18490	18300	17920	18965	18395	37452	5570	5000	13440	10	1	749039496	140595	11.50	0.60	12	0.11	1632.00	31115.00	23300	20231220	-19.44	13620	20231023	37.81	21600	-13.10	20240104	14250	31.72	20240419	23300	-19.44	20231220	13620	37.81	20231023	0.36	N	011200	5000	37451 억	82884062	N	N	2066	N	N
14	20240927	120256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18730	50	2	0.27	13380101560	715412	39.81	18700	18840	18450	24250	13080	18680	18702.67	11.07	248471	19060	18870	18490	18300	17920	18965	18395	37452	5570	5000	13440	10	1	749039496	140295	11.48	0.60	12	0.10	1632.00	31115.00	23300	20231220	-19.61	13620	20231023	37.52	21600	-13.29	20240104	14250	31.44	20240419	23300	-19.61	20231220	13620	37.52	20231023	0.36	N	011200	5000	37451 억	82884062	N	N	2066	N	N
15	20240927	110259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18770	90	2	0.48	11125174310	595165	33.12	18700	18840	18450	24250	13080	18680	18692.60	11.07	181470	19060	18870	18490	18300	17920	18965	18395	37452	5570	5000	13440	10	1	749039496	140595	11.50	0.60	12	0.08	1632.00	31115.00	23300	20231220	-19.44	13620	20231023	37.81	21600	-13.10	20240104	14250	31.72	20240419	23300	-19.44	20231220	13620	37.81	20231023	0.36	N	011200	5000	37451 억	82884062	N	N	2066	N	N
16	20240927	100258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18830	150	2	0.80	7542022630	404112	22.48	18700	18840	18450	24250	13080	18680	18663.18	11.07	159177	19060	18870	18490	18300	17920	18965	18395	37452	5570	5000	13440	10	1	749039496	141044	11.54	0.61	12	0.05	1632.00	31115.00	23300	20231220	-19.18	13620	20231023	38.25	21600	-12.82	20240104	14250	32.14	20240419	23300	-19.18	20231220	13620	38.25	20231023	0.36	N	011200	5000	37451 억	82884062	N	N	2066	N	N
17	20240927	090259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18530	-150	5	-0.80	554959210	29808	1.66	18700	18700	18500	24250	13080	18680	18616.69	11.07	4771	19060	18870	18490	18300	17920	18965	18395	37452	5570	5000	13440	10	1	749039496	138797	11.35	0.60	12	0.00	1632.00	31115.00	23300	20231220	-20.47	13620	20231023	36.05	21600	-14.21	20240104	14250	30.04	20240419	23300	-20.47	20231220	13620	36.05	20231023	0.36	N	011200	5000	37451 억	82884062	N	N	2066	N	N
18	20240926	160254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18680	220	2	1.19	32883481210	1789918	78.13	18460	18680	18110	23950	12930	18460	18370.61	11.04	562734	18853	18656	18503	18306	18153	18755	18405	37452	5490	5000	13290	10	1	749039496	139921	11.45	0.60	12	0.24	1632.00	31115.00	23300	20231220	-19.83	13620	20231023	37.15	21600	-13.52	20240104	14250	31.09	20240419	23300	-19.83	20231220	13620	37.15	20231023	0.38	N	011200	5000	37451 억	82703059	N	N	2066	N	N
19	20240926	150258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18470	10	2	0.05	26642597810	1454469	63.49	18460	18500	18110	23950	12930	18460	18317.75	11.04	383165	18853	18656	18503	18306	18153	18755	18405	37452	5490	5000	13290	10	1	749039496	138348	11.32	0.59	12	0.19	1632.00	31115.00	23300	20231220	-20.73	13620	20231023	35.61	21600	-14.49	20240104	14250	29.61	20240419	23300	-20.73	20231220	13620	35.61	20231023	0.38	N	011200	5000	37451 억	82703059	N	N	3161	N	N
20	20240926	140257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18340	-120	5	-0.65	20360872240	1113339	48.60	18460	18470	18110	23950	12930	18460	18288.12	11.04	203636	18853	18656	18503	18306	18153	18755	18405	37452	5490	5000	13290	10	1	749039496	137374	11.24	0.59	12	0.15	1632.00	31115.00	23300	20231220	-21.29	13620	20231023	34.65	21600	-15.09	20240104	14250	28.70	20240419	23300	-21.29	20231220	13620	34.65	20231023	0.38	N	011200	5000	37451 억	82703059	N	N	3161	N	N
21	20240926	130258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18270	-190	5	-1.03	15702167260	858832	37.49	18460	18470	18110	23950	12930	18460	18283.16	11.04	106810	18853	18656	18503	18306	18153	18755	18405	37452	5490	5000	13290	10	1	749039496	136850	11.19	0.59	12	0.11	1632.00	31115.00	23300	20231220	-21.59	13620	20231023	34.14	21600	-15.42	20240104	14250	28.21	20240419	23300	-21.59	20231220	13620	34.14	20231023	0.38	N	011200	5000	37451 억	82703059	N	N	3161	N	N
22	20240926	120259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18260	-200	5	-1.08	13864264960	758234	33.10	18460	18470	18110	23950	12930	18460	18284.94	11.04	89997	18853	18656	18503	18306	18153	18755	18405	37452	5490	5000	13290	10	1	749039496	136775	11.19	0.59	12	0.10	1632.00	31115.00	23300	20231220	-21.63	13620	20231023	34.07	21600	-15.46	20240104	14250	28.14	20240419	23300	-21.63	20231220	13620	34.07	20231023	0.38	N	011200	5000	37451 억	82703059	N	N	3161	N	N
23	20240926	110258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18330	-130	5	-0.70	11396558300	623320	27.21	18460	18470	18110	23950	12930	18460	18283.64	11.04	59192	18853	18656	18503	18306	18153	18755	18405	37452	5490	5000	13290	10	1	749039496	137299	11.23	0.59	12	0.08	1632.00	31115.00	23300	20231220	-21.33	13620	20231023	34.58	21600	-15.14	20240104	14250	28.63	20240419	23300	-21.33	20231220	13620	34.58	20231023	0.38	N	011200	5000	37451 억	82703059	N	N	3161	N	N
24	20240926	100258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18280	-180	5	-0.98	8096847520	443759	19.37	18460	18470	18110	23950	12930	18460	18246.05	11.04	5683	18853	18656	18503	18306	18153	18755	18405	37452	5490	5000	13290	10	1	749039496	136924	11.20	0.59	12	0.06	1632.00	31115.00	23300	20231220	-21.55	13620	20231023	34.21	21600	-15.37	20240104	14250	28.28	20240419	23300	-21.55	20231220	13620	34.21	20231023	0.38	N	011200	5000	37451 억	82703059	N	N	3161	N	N
25	20240926	090256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18230	-230	5	-1.25	1023980470	55978	2.44	18460	18460	18180	23950	12930	18460	18292.55	11.04	-3319	18853	18656	18503	18306	18153	18755	18405	37452	5490	5000	13290	10	1	749039496	136550	11.17	0.59	12	0.01	1632.00	31115.00	23300	20231220	-21.76	13620	20231023	33.85	21600	-15.60	20240104	14250	27.93	20240419	23300	-21.76	20231220	13620	33.85	20231023	0.38	N	011200	5000	37451 억	82703059	N	N	3161	N	N
26	20240925	160254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18460	240	2	1.32	42157571770	2274399	126.65	18400	18700	18350	23650	12760	18220	18535.89	10.91	1025535	18573	18396	18043	17866	17513	18485	17955	37452	5430	5000	13110	10	1	749039496	138273	11.31	0.59	12	0.30	1632.00	31115.00	23300	20231220	-20.77	13620	20231023	35.54	21600	-14.54	20240104	14250	29.54	20240419	23300	-20.77	20231220	13620	35.54	20231023	0.38	N	011200	5000	37451 억	81740258	N	N	3161	N	N
27	20240925	150256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18440	220	2	1.21	38631217470	2083361	116.01	18400	18700	18350	23650	12760	18220	18542.76	10.91	955867	18573	18396	18043	17866	17513	18485	17955	37452	5430	5000	13110	10	1	749039496	138123	11.30	0.59	12	0.28	1632.00	31115.00	23300	20231220	-20.86	13620	20231023	35.39	21600	-14.63	20240104	14250	29.40	20240419	23300	-20.86	20231220	13620	35.39	20231023	0.38	N	011200	5000	37451 억	81740258	N	N	1900	N	N
28	20240925	140257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18580	360	2	1.98	34261186960	1848068	102.91	18400	18700	18350	23650	12760	18220	18538.95	10.91	883543	18573	18396	18043	17866	17513	18485	17955	37452	5430	5000	13110	10	1	749039496	139172	11.38	0.60	12	0.25	1632.00	31115.00	23300	20231220	-20.26	13620	20231023	36.42	21600	-13.98	20240104	14250	30.39	20240419	23300	-20.26	20231220	13620	36.42	20231023	0.38	N	011200	5000	37451 억	81740258	N	N	1900	N	N
29	20240925	130257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18640	420	2	2.31	30525420280	1647447	91.74	18400	18700	18350	23650	12760	18220	18528.95	10.91	809491	18573	18396	18043	17866	17513	18485	17955	37452	5430	5000	13110	10	1	749039496	139621	11.42	0.60	12	0.22	1632.00	31115.00	23300	20231220	-20.00	13620	20231023	36.86	21600	-13.70	20240104	14250	30.81	20240419	23300	-20.00	20231220	13620	36.86	20231023	0.38	N	011200	5000	37451 억	81740258	N	N	1900	N	N
30	20240925	120256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18690	470	2	2.58	27214696980	1469936	81.85	18400	18700	18350	23650	12760	18220	18514.24	10.91	732430	18573	18396	18043	17866	17513	18485	17955	37452	5430	5000	13110	10	1	749039496	139995	11.45	0.60	12	0.20	1632.00	31115.00	23300	20231220	-19.79	13620	20231023	37.22	21600	-13.47	20240104	14250	31.16	20240419	23300	-19.79	20231220	13620	37.22	20231023	0.38	N	011200	5000	37451 억	81740258	N	N	1900	N	N
31	20240925	110256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18480	260	2	1.43	15797705860	855735	47.65	18400	18600	18350	23650	12760	18220	18461.03	10.91	319622	18573	18396	18043	17866	17513	18485	17955	37452	5430	5000	13110	10	1	749039496	138422	11.32	0.59	12	0.11	1632.00	31115.00	23300	20231220	-20.69	13620	20231023	35.68	21600	-14.44	20240104	14250	29.68	20240419	23300	-20.69	20231220	13620	35.68	20231023	0.38	N	011200	5000	37451 억	81740258	N	N	1900	N	N
32	20240925	100257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18410	190	2	1.04	12066347470	653309	36.38	18400	18600	18350	23650	12760	18220	18469.65	10.91	240842	18573	18396	18043	17866	17513	18485	17955	37452	5430	5000	13110	10	1	749039496	137898	11.28	0.59	12	0.09	1632.00	31115.00	23300	20231220	-20.99	13620	20231023	35.17	21600	-14.77	20240104	14250	29.19	20240419	23300	-20.99	20231220	13620	35.17	20231023	0.38	N	011200	5000	37451 억	81740258	N	N	1900	N	N
33	20240925	090257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18590	370	2	2.03	2888522520	156243	8.70	18400	18600	18400	23650	12760	18220	18487.65	10.91	71916	18573	18396	18043	17866	17513	18485	17955	37452	5430	5000	13110	10	1	749039496	139246	11.39	0.60	12	0.02	1632.00	31115.00	23300	20231220	-20.21	13620	20231023	36.49	21600	-13.94	20240104	14250	30.46	20240419	23300	-20.21	20231220	13620	36.49	20231023	0.38	N	011200	5000	37451 억	81740258	N	N	1900	N	N
34	20240924	160255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18220	490	2	2.76	32009953220	1775607	169.75	17850	18220	17690	23000	12420	17730	18027.21	10.84	809749	18090	17910	17690	17510	17290	17930	17530	37452	5270	5000	12760	10	1	749039496	136475	11.16	0.59	12	0.24	1632.00	31115.00	23300	20231220	-21.80	13620	20231023	33.77	21600	-15.65	20240104	14250	27.86	20240419	23300	-21.80	20231220	13620	33.77	20231023	0.40	N	011200	5000	37451 억	81160884	N	N	1900	N	N
35	20240924	150254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18190	460	2	2.59	26534443940	1474785	140.99	17850	18190	17690	23000	12420	17730	17992.08	10.84	637104	18090	17910	17690	17510	17290	17930	17530	37452	5270	5000	12760	10	1	749039496	136250	11.15	0.58	12	0.20	1632.00	31115.00	23300	20231220	-21.93	13620	20231023	33.55	21600	-15.79	20240104	14250	27.65	20240419	23300	-21.93	20231220	13620	33.55	20231023	0.40	N	011200	5000	37451 억	81160884	N	N	708	N	N
36	20240924	140254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18160	430	2	2.43	20655389890	1151108	110.05	17850	18170	17690	23000	12420	17730	17943.92	10.84	529631	18090	17910	17690	17510	17290	17930	17530	37452	5270	5000	12760	10	1	749039496	136026	11.13	0.58	12	0.15	1632.00	31115.00	23300	20231220	-22.06	13620	20231023	33.33	21600	-15.93	20240104	14250	27.44	20240419	23300	-22.06	20231220	13620	33.33	20231023	0.40	N	011200	5000	37451 억	81160884	N	N	708	N	N
37	20240924	130255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17870	140	2	0.79	9588324310	537561	51.39	17850	17930	17690	23000	12420	17730	17836.72	10.84	217727	18090	17910	17690	17510	17290	17930	17530	37452	5270	5000	12760	10	1	749039496	133853	10.95	0.57	12	0.07	1632.00	31115.00	23300	20231220	-23.30	13620	20231023	31.20	21600	-17.27	20240104	14250	25.40	20240419	23300	-23.30	20231220	13620	31.20	20231023	0.40	N	011200	5000	37451 억	81160884	N	N	708	N	N
38	20240924	120255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17880	150	2	0.85	7973375730	447216	42.75	17850	17930	17690	23000	12420	17730	17828.91	10.84	176078	18090	17910	17690	17510	17290	17930	17530	37452	5270	5000	12760	10	1	749039496	133928	10.96	0.57	12	0.06	1632.00	31115.00	23300	20231220	-23.26	13620	20231023	31.28	21600	-17.22	20240104	14250	25.47	20240419	23300	-23.26	20231220	13620	31.28	20231023	0.40	N	011200	5000	37451 억	81160884	N	N	708	N	N
39	20240924	110255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17740	10	2	0.06	6471551530	362938	34.70	17850	17930	17690	23000	12420	17730	17831.01	10.84	137116	18090	17910	17690	17510	17290	17930	17530	37452	5270	5000	12760	10	1	749039496	132880	10.87	0.57	12	0.05	1632.00	31115.00	23300	20231220	-23.86	13620	20231023	30.25	21600	-17.87	20240104	14250	24.49	20240419	23300	-23.86	20231220	13620	30.25	20231023	0.40	N	011200	5000	37451 억	81160884	N	N	708	N	N
40	20240924	100255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17760	30	2	0.17	4950175920	277277	26.51	17850	17930	17720	23000	12420	17730	17852.82	10.84	113179	18090	17910	17690	17510	17290	17930	17530	37452	5270	5000	12760	10	1	749039496	133029	10.88	0.57	12	0.04	1632.00	31115.00	23300	20231220	-23.78	13620	20231023	30.40	21600	-17.78	20240104	14250	24.63	20240419	23300	-23.78	20231220	13620	30.40	20231023	0.40	N	011200	5000	37451 억	81160884	N	N	708	N	N
41	20240924	090254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17920	190	2	1.07	1186619840	66358	6.34	17850	17930	17750	23000	12420	17730	17882.09	10.84	38255	18090	17910	17690	17510	17290	17930	17530	37452	5270	5000	12760	10	1	749039496	134228	10.98	0.58	12	0.01	1632.00	31115.00	23300	20231220	-23.09	13620	20231023	31.57	21600	-17.04	20240104	14250	25.75	20240419	23300	-23.09	20231220	13620	31.57	20231023	0.40	N	011200	5000	37451 억	81160884	N	N	708	N	N
42	20240923	160254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17730	100	2	0.57	18275970220	1037430	64.32	17730	17870	17470	22900	12350	17630	17616.40	10.79	130930	17936	17782	17476	17322	17016	17860	17400	37452	5270	5000	12690	10	1	749039496	132805	10.86	0.57	12	0.14	1632.00	31115.00	23300	20231220	-23.91	13620	20231023	30.18	21600	-17.92	20240104	14250	24.42	20240419	23300	-23.91	20231220	13620	30.18	20231023	0.41	N	011200	5000	37451 억	80818305	N	N	708	N	N
43	20240923	150255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17650	20	2	0.11	15471912390	878946	54.49	17730	17870	17470	22900	12350	17630	17602.80	10.79	89161	17936	17782	17476	17322	17016	17860	17400	37452	5270	5000	12690	10	1	749039496	132205	10.81	0.57	12	0.12	1632.00	31115.00	23300	20231220	-24.25	13620	20231023	29.59	21600	-18.29	20240104	14250	23.86	20240419	23300	-24.25	20231220	13620	29.59	20231023	0.41	N	011200	5000	37451 억	80818305	N	N	853	N	N
44	20240923	140256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17650	20	2	0.11	13695717200	778372	48.26	17730	17870	17470	22900	12350	17630	17595.33	10.79	66802	17936	17782	17476	17322	17016	17860	17400	37452	5270	5000	12690	10	1	749039496	132205	10.81	0.57	12	0.10	1632.00	31115.00	23300	20231220	-24.25	13620	20231023	29.59	21600	-18.29	20240104	14250	23.86	20240419	23300	-24.25	20231220	13620	29.59	20231023	0.41	N	011200	5000	37451 억	80818305	N	N	853	N	N
45	20240923	130254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17520	-110	5	-0.62	11654020080	662425	41.07	17730	17870	17470	22900	12350	17630	17592.96	10.79	63175	17936	17782	17476	17322	17016	17860	17400	37452	5270	5000	12690	10	1	749039496	131232	10.74	0.56	12	0.09	1632.00	31115.00	23300	20231220	-24.81	13620	20231023	28.63	21600	-18.89	20240104	14250	22.95	20240419	23300	-24.81	20231220	13620	28.63	20231023	0.41	N	011200	5000	37451 억	80818305	N	N	853	N	N
46	20240923	120254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17470	-160	5	-0.91	9676482120	549596	34.07	17730	17870	17470	22900	12350	17630	17606.53	10.79	32200	17936	17782	17476	17322	17016	17860	17400	37452	5270	5000	12690	10	1	749039496	130857	10.70	0.56	12	0.07	1632.00	31115.00	23300	20231220	-25.02	13620	20231023	28.27	21600	-19.12	20240104	14250	22.60	20240419	23300	-25.02	20231220	13620	28.27	20231023	0.41	N	011200	5000	37451 억	80818305	N	N	853	N	N
47	20240923	110254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17510	-120	5	-0.68	8497441840	482188	29.89	17730	17870	17500	22900	12350	17630	17622.67	10.79	36831	17936	17782	17476	17322	17016	17860	17400	37452	5270	5000	12690	10	1	749039496	131157	10.73	0.56	12	0.06	1632.00	31115.00	23300	20231220	-24.85	13620	20231023	28.56	21600	-18.94	20240104	14250	22.88	20240419	23300	-24.85	20231220	13620	28.56	20231023	0.41	N	011200	5000	37451 억	80818305	N	N	853	N	N
48	20240923	100254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17570	-60	5	-0.34	7295391290	413625	25.64	17730	17870	17510	22900	12350	17630	17637.70	10.79	35144	17936	17782	17476	17322	17016	17860	17400	37452	5270	5000	12690	10	1	749039496	131606	10.77	0.56	12	0.06	1632.00	31115.00	23300	20231220	-24.59	13620	20231023	29.00	21600	-18.66	20240104	14250	23.30	20240419	23300	-24.59	20231220	13620	29.00	20231023	0.41	N	011200	5000	37451 억	80818305	N	N	853	N	N
49	20240923	090254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17780	150	2	0.85	1270230390	71524	4.43	17730	17850	17700	22900	12350	17630	17759.68	10.79	13293	17936	17782	17476	17322	17016	17860	17400	37452	5270	5000	12690	10	1	749039496	133179	10.89	0.57	12	0.01	1632.00	31115.00	23300	20231220	-23.69	13620	20231023	30.54	21600	-17.69	20240104	14250	24.77	20240419	23300	-23.69	20231220	13620	30.54	20231023	0.41	N	011200	5000	37451 억	80818305	N	N	853	N	N
50	20240913	160244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16860	310	2	1.87	16407094060	972150	83.58	16690	17040	16630	21500	11590	16550	16877.18	10.63	341659	16750	16650	16550	16450	16350	16600	16400	37452	4950	5000	11910	10	1	749039496	126288	10.33	0.54	12	0.13	1632.00	31115.00	23300	20231220	-27.64	13620	20231023	23.79	21600	-21.94	20240104	14250	18.32	20240419	23300	-27.64	20231220	13620	23.79	20231023	0.41	N	011200	5000	37451 억	79644492	N	N	1112	N	N
51	20240913	150247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16880	330	2	1.99	14548871890	861987	74.11	16690	17040	16630	21500	11590	16550	16878.30	10.63	296534	16750	16650	16550	16450	16350	16600	16400	37452	4950	5000	11910	10	1	749039496	126438	10.34	0.54	12	0.12	1632.00	31115.00	23300	20231220	-27.55	13620	20231023	23.94	21600	-21.85	20240104	14250	18.46	20240419	23300	-27.55	20231220	13620	23.94	20231023	0.41	N	011200	5000	37451 억	79644492	N	N	221	N	N
52	20240913	140246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16920	370	2	2.24	12083412150	716078	61.57	16690	17040	16630	21500	11590	16550	16874.44	10.63	252659	16750	16650	16550	16450	16350	16600	16400	37452	4950	5000	11910	10	1	749039496	126737	10.37	0.54	12	0.10	1632.00	31115.00	23300	20231220	-27.38	13620	20231023	24.23	21600	-21.67	20240104	14250	18.74	20240419	23300	-27.38	20231220	13620	24.23	20231023	0.41	N	011200	5000	37451 억	79644492	N	N	221	N	N
53	20240913	130245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16870	320	2	1.93	9532409590	565003	48.58	16690	17040	16630	21500	11590	16550	16871.43	10.63	181628	16750	16650	16550	16450	16350	16600	16400	37452	4950	5000	11910	10	1	749039496	126363	10.34	0.54	12	0.08	1632.00	31115.00	23300	20231220	-27.60	13620	20231023	23.86	21600	-21.90	20240104	14250	18.39	20240419	23300	-27.60	20231220	13620	23.86	20231023	0.41	N	011200	5000	37451 억	79644492	N	N	221	N	N
54	20240913	120245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16810	260	2	1.57	8773581880	519899	44.70	16690	17040	16630	21500	11590	16550	16875.55	10.63	168999	16750	16650	16550	16450	16350	16600	16400	37452	4950	5000	11910	10	1	749039496	125914	10.30	0.54	12	0.07	1632.00	31115.00	23300	20231220	-27.85	13620	20231023	23.42	21600	-22.18	20240104	14250	17.96	20240419	23300	-27.85	20231220	13620	23.42	20231023	0.41	N	011200	5000	37451 억	79644492	N	N	221	N	N
55	20240913	110246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16840	290	2	1.75	7816477930	462958	39.80	16690	17040	16630	21500	11590	16550	16883.77	10.63	165665	16750	16650	16550	16450	16350	16600	16400	37452	4950	5000	11910	10	1	749039496	126138	10.32	0.54	12	0.06	1632.00	31115.00	23300	20231220	-27.73	13620	20231023	23.64	21600	-22.04	20240104	14250	18.18	20240419	23300	-27.73	20231220	13620	23.64	20231023	0.41	N	011200	5000	37451 억	79644492	N	N	221	N	N
56	20240913	100246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16870	320	2	1.93	6477240170	383542	32.98	16690	17040	16630	21500	11590	16550	16887.96	10.63	160741	16750	16650	16550	16450	16350	16600	16400	37452	4950	5000	11910	10	1	749039496	126363	10.34	0.54	12	0.05	1632.00	31115.00	23300	20231220	-27.60	13620	20231023	23.86	21600	-21.90	20240104	14250	18.39	20240419	23300	-27.60	20231220	13620	23.86	20231023	0.41	N	011200	5000	37451 억	79644492	N	N	221	N	N
57	20240913	090246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16790	240	2	1.45	702963260	42057	3.62	16690	16810	16630	21500	11590	16550	16714.54	10.63	28928	16750	16650	16550	16450	16350	16600	16400	37452	4950	5000	11910	10	1	749039496	125764	10.29	0.54	12	0.01	1632.00	31115.00	23300	20231220	-27.94	13620	20231023	23.27	21600	-22.27	20240104	14250	17.82	20240419	23300	-27.94	20231220	13620	23.27	20231023	0.41	N	011200	5000	37451 억	79644492	N	N	221	N	N
58	20240912	160245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16550	60	2	0.36	19130463310	1155809	130.41	16600	16650	16450	21400	11550	16490	16551.58	10.62	301977	17250	16870	16600	16220	15950	16735	16085	37452	4910	5000	11870	10	1	749039496	123966	10.14	0.53	12	0.15	1632.00	31115.00	23300	20231220	-28.97	13620	20231023	21.51	21600	-23.38	20240104	14250	16.14	20240419	23300	-28.97	20231220	13620	21.51	20231023	0.42	N	011200	5000	37451 억	79571723	N	N	83	N	N
59	20240912	150244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16580	90	2	0.55	10496458330	634299	71.57	16600	16650	16450	21400	11550	16490	16548.12	10.62	81309	17250	16870	16600	16220	15950	16735	16085	37452	4910	5000	11870	10	1	749039496	124191	10.16	0.53	12	0.08	1632.00	31115.00	23300	20231220	-28.84	13620	20231023	21.73	21600	-23.24	20240104	14250	16.35	20240419	23300	-28.84	20231220	13620	21.73	20231023	0.42	N	011200	5000	37451 억	79571723	N	N	166	N	N
60	20240912	140244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16580	90	2	0.55	8945871230	540749	61.01	16600	16650	16450	21400	11550	16490	16543.48	10.62	60713	17250	16870	16600	16220	15950	16735	16085	37452	4910	5000	11870	10	1	749039496	124191	10.16	0.53	12	0.07	1632.00	31115.00	23300	20231220	-28.84	13620	20231023	21.73	21600	-23.24	20240104	14250	16.35	20240419	23300	-28.84	20231220	13620	21.73	20231023	0.42	N	011200	5000	37451 억	79571723	N	N	166	N	N
61	20240912	130243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16540	50	2	0.30	6885379690	416239	46.96	16600	16650	16450	21400	11550	16490	16541.89	10.62	43261	17250	16870	16600	16220	15950	16735	16085	37452	4910	5000	11870	10	1	749039496	123891	10.13	0.53	12	0.06	1632.00	31115.00	23300	20231220	-29.01	13620	20231023	21.44	21600	-23.43	20240104	14250	16.07	20240419	23300	-29.01	20231220	13620	21.44	20231023	0.42	N	011200	5000	37451 억	79571723	N	N	166	N	N
62	20240912	120243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16540	50	2	0.30	5941292230	359152	40.52	16600	16650	16450	21400	11550	16490	16542.56	10.62	35211	17250	16870	16600	16220	15950	16735	16085	37452	4910	5000	11870	10	1	749039496	123891	10.13	0.53	12	0.05	1632.00	31115.00	23300	20231220	-29.01	13620	20231023	21.44	21600	-23.43	20240104	14250	16.07	20240419	23300	-29.01	20231220	13620	21.44	20231023	0.42	N	011200	5000	37451 억	79571723	N	N	166	N	N
63	20240912	110243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16560	70	2	0.42	4953809460	299420	33.78	16600	16650	16450	21400	11550	16490	16544.68	10.62	23515	17250	16870	16600	16220	15950	16735	16085	37452	4910	5000	11870	10	1	749039496	124041	10.15	0.53	12	0.04	1632.00	31115.00	23300	20231220	-28.93	13620	20231023	21.59	21600	-23.33	20240104	14250	16.21	20240419	23300	-28.93	20231220	13620	21.59	20231023	0.42	N	011200	5000	37451 억	79571723	N	N	166	N	N
64	20240912	100244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16540	50	2	0.30	2932013720	176873	19.96	16600	16650	16490	21400	11550	16490	16576.94	10.62	45	17250	16870	16600	16220	15950	16735	16085	37452	4910	5000	11870	10	1	749039496	123891	10.13	0.53	12	0.02	1632.00	31115.00	23300	20231220	-29.01	13620	20231023	21.44	21600	-23.43	20240104	14250	16.07	20240419	23300	-29.01	20231220	13620	21.44	20231023	0.42	N	011200	5000	37451 억	79571723	N	N	166	N	N
65	20240912	090244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16620	130	2	0.79	325964180	19632	2.22	16600	16650	16520	21400	11550	16490	16603.72	10.62	-2844	17250	16870	16600	16220	15950	16735	16085	37452	4910	5000	11870	10	1	749039496	124490	10.18	0.53	12	0.00	1632.00	31115.00	23300	20231220	-28.67	13620	20231023	22.03	21600	-23.06	20240104	14250	16.63	20240419	23300	-28.67	20231220	13620	22.03	20231023	0.42	N	011200	5000	37451 억	79571723	N	N	166	N	N
66	20240911	160241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16490	-40	5	-0.24	14574059350	881040	102.18	16860	16980	16330	21450	11580	16530	16541.95	10.65	-93442	17076	16802	16556	16282	16036	16940	16420	37452	4920	5000	11900	10	1	749039496	123517	10.10	0.53	12	0.12	1632.00	31115.00	23300	20231220	-29.23	13620	20231023	21.07	21600	-23.66	20240104	14250	15.72	20240419	23300	-29.23	20231220	13620	21.07	20231023	0.42	N	011200	5000	37451 억	79788852	N	N	166	N	N
67	20240911	150241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16390	-140	5	-0.85	13101187540	791312	91.77	16860	16980	16330	21450	11580	16530	16556.29	10.65	-106595	17076	16802	16556	16282	16036	16940	16420	37452	4920	5000	11900	10	1	749039496	122768	10.04	0.53	12	0.11	1632.00	31115.00	23300	20231220	-29.66	13620	20231023	20.34	21600	-24.12	20240104	14250	15.02	20240419	23300	-29.66	20231220	13620	20.34	20231023	0.42	N	011200	5000	37451 억	79788852	N	N	999	N	N
68	20240911	140243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16500	-30	5	-0.18	11109668090	669958	77.70	16860	16980	16420	21450	11580	16530	16582.63	10.65	-93867	17076	16802	16556	16282	16036	16940	16420	37452	4920	5000	11900	10	1	749039496	123592	10.11	0.53	12	0.09	1632.00	31115.00	23300	20231220	-29.18	13620	20231023	21.15	21600	-23.61	20240104	14250	15.79	20240419	23300	-29.18	20231220	13620	21.15	20231023	0.42	N	011200	5000	37451 억	79788852	N	N	999	N	N
69	20240911	130240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16500	-30	5	-0.18	9228465340	556260	64.51	16860	16980	16420	21450	11580	16530	16590.20	10.65	-91148	17076	16802	16556	16282	16036	16940	16420	37452	4920	5000	11900	10	1	749039496	123592	10.11	0.53	12	0.07	1632.00	31115.00	23300	20231220	-29.18	13620	20231023	21.15	21600	-23.61	20240104	14250	15.79	20240419	23300	-29.18	20231220	13620	21.15	20231023	0.42	N	011200	5000	37451 억	79788852	N	N	999	N	N
70	20240911	120245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16500	-30	5	-0.18	7543762410	454116	52.67	16860	16980	16420	21450	11580	16530	16611.97	10.65	-88388	17076	16802	16556	16282	16036	16940	16420	37452	4920	5000	11900	10	1	749039496	123592	10.11	0.53	12	0.06	1632.00	31115.00	23300	20231220	-29.18	13620	20231023	21.15	21600	-23.61	20240104	14250	15.79	20240419	23300	-29.18	20231220	13620	21.15	20231023	0.42	N	011200	5000	37451 억	79788852	N	N	999	N	N
71	20240911	110239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16480	-50	5	-0.30	5816657610	349237	40.50	16860	16980	16460	21450	11580	16530	16655.33	10.65	-71010	17076	16802	16556	16282	16036	16940	16420	37452	4920	5000	11900	10	1	749039496	123442	10.10	0.53	12	0.05	1632.00	31115.00	23300	20231220	-29.27	13620	20231023	21.00	21600	-23.70	20240104	14250	15.65	20240419	23300	-29.27	20231220	13620	21.00	20231023	0.42	N	011200	5000	37451 억	79788852	N	N	999	N	N
72	20240911	100240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16530	0	3	0.00	4287985520	256740	29.78	16860	16980	16480	21450	11580	16530	16701.67	10.65	-38980	17076	16802	16556	16282	16036	16940	16420	37452	4920	5000	11900	10	1	749039496	123816	10.13	0.53	12	0.03	1632.00	31115.00	23300	20231220	-29.06	13620	20231023	21.37	21600	-23.47	20240104	14250	16.00	20240419	23300	-29.06	20231220	13620	21.37	20231023	0.42	N	011200	5000	37451 억	79788852	N	N	999	N	N
73	20240911	090242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16830	300	2	1.81	1187107900	70190	8.14	16860	16980	16820	21450	11580	16530	16912.78	10.65	21174	17076	16802	16556	16282	16036	16940	16420	37452	4920	5000	11900	10	1	749039496	126063	10.31	0.54	12	0.01	1632.00	31115.00	23300	20231220	-27.77	13620	20231023	23.57	21600	-22.08	20240104	14250	18.11	20240419	23300	-27.77	20231220	13620	23.57	20231023	0.42	N	011200	5000	37451 억	79788852	N	N	999	N	N
74	20240910	160241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16530	260	2	1.60	14252464830	857621	109.35	16310	16830	16310	21150	11390	16270	16619.14	10.64	130975	16530	16400	16140	16010	15750	16465	16075	37452	4880	5000	11710	10	1	749039496	123816	10.13	0.53	12	0.11	1632.00	31115.00	23300	20231220	-29.06	13620	20231023	21.37	21600	-23.47	20240104	14250	16.00	20240419	23300	-29.06	20231220	13620	21.37	20231023	0.42	N	011200	5000	37451 억	79705884	N	N	999	N	N
75	20240910	150242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16600	330	2	2.03	12133927270	729482	93.01	16310	16830	16310	21150	11390	16270	16634.25	10.64	131021	16530	16400	16140	16010	15750	16465	16075	37452	4880	5000	11710	10	1	749039496	124341	10.17	0.53	12	0.10	1632.00	31115.00	23300	20231220	-28.76	13620	20231023	21.88	21600	-23.15	20240104	14250	16.49	20240419	23300	-28.76	20231220	13620	21.88	20231023	0.42	N	011200	5000	37451 억	79705884	N	N	488	N	N
76	20240910	140241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16600	330	2	2.03	10601262600	637419	81.27	16310	16830	16310	21150	11390	16270	16632.26	10.64	126528	16530	16400	16140	16010	15750	16465	16075	37452	4880	5000	11710	10	1	749039496	124341	10.17	0.53	12	0.09	1632.00	31115.00	23300	20231220	-28.76	13620	20231023	21.88	21600	-23.15	20240104	14250	16.49	20240419	23300	-28.76	20231220	13620	21.88	20231023	0.42	N	011200	5000	37451 억	79705884	N	N	488	N	N
77	20240910	130241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16710	440	2	2.70	9291822300	558768	71.24	16310	16830	16310	21150	11390	16270	16629.93	10.64	122034	16530	16400	16140	16010	15750	16465	16075	37452	4880	5000	11710	10	1	749039496	125164	10.24	0.54	12	0.07	1632.00	31115.00	23300	20231220	-28.28	13620	20231023	22.69	21600	-22.64	20240104	14250	17.26	20240419	23300	-28.28	20231220	13620	22.69	20231023	0.42	N	011200	5000	37451 억	79705884	N	N	488	N	N
78	20240910	120240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16760	490	2	3.01	8334685300	501564	63.95	16310	16830	16310	21150	11390	16270	16618.26	10.64	118489	16530	16400	16140	16010	15750	16465	16075	37452	4880	5000	11710	10	1	749039496	125539	10.27	0.54	12	0.07	1632.00	31115.00	23300	20231220	-28.07	13620	20231023	23.05	21600	-22.41	20240104	14250	17.61	20240419	23300	-28.07	20231220	13620	23.05	20231023	0.42	N	011200	5000	37451 억	79705884	N	N	488	N	N
79	20240910	110240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16750	480	2	2.95	7213723390	434516	55.40	16310	16830	16310	21150	11390	16270	16602.70	10.64	118552	16530	16400	16140	16010	15750	16465	16075	37452	4880	5000	11710	10	1	749039496	125464	10.26	0.54	12	0.06	1632.00	31115.00	23300	20231220	-28.11	13620	20231023	22.98	21600	-22.45	20240104	14250	17.54	20240419	23300	-28.11	20231220	13620	22.98	20231023	0.42	N	011200	5000	37451 억	79705884	N	N	488	N	N
80	20240910	100240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16660	390	2	2.40	4113189170	249142	31.77	16310	16700	16310	21150	11390	16270	16510.63	10.64	49653	16530	16400	16140	16010	15750	16465	16075	37452	4880	5000	11710	10	1	749039496	124790	10.21	0.54	12	0.03	1632.00	31115.00	23300	20231220	-28.50	13620	20231023	22.32	21600	-22.87	20240104	14250	16.91	20240419	23300	-28.50	20231220	13620	22.32	20231023	0.42	N	011200	5000	37451 억	79705884	N	N	488	N	N
81	20240910	090240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16580	310	2	1.91	704903340	42824	5.46	16310	16620	16310	21150	11390	16270	16466.21	10.64	11515	16530	16400	16140	16010	15750	16465	16075	37452	4880	5000	11710	10	1	749039496	124191	10.16	0.53	12	0.01	1632.00	31115.00	23300	20231220	-28.84	13620	20231023	21.73	21600	-23.24	20240104	14250	16.35	20240419	23300	-28.84	20231220	13620	21.73	20231023	0.42	N	011200	5000	37451 억	79705884	N	N	488	N	N
82	20240909	160238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16270	0	3	0.00	12397823570	770489	101.24	15990	16270	15880	21150	11390	16270	16090.70	10.62	32055	17103	16686	16453	16036	15803	16570	15920	37452	4880	5000	11710	10	1	749039496	121869	9.97	0.52	12	0.10	1632.00	31115.00	23300	20231220	-30.17	13620	20231023	19.46	21600	-24.68	20240104	14250	14.18	20240419	23300	-30.17	20231220	13620	19.46	20231023	0.44	N	011200	5000	37451 억	79528501	N	N	488	N	N
83	20240909	150238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16170	-100	5	-0.61	11094186060	690060	90.67	15990	16270	15880	21150	11390	16270	16077.13	10.62	8706	17103	16686	16453	16036	15803	16570	15920	37452	4880	5000	11710	10	1	749039496	121120	9.91	0.52	12	0.09	1632.00	31115.00	23300	20231220	-30.60	13620	20231023	18.72	21600	-25.14	20240104	14250	13.47	20240419	23300	-30.60	20231220	13620	18.72	20231023	0.44	N	011200	5000	37451 억	79528501	N	N	4694	N	N
84	20240909	140239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16160	-110	5	-0.68	9270628670	577192	75.84	15990	16270	15880	21150	11390	16270	16061.60	10.62	-1970	17103	16686	16453	16036	15803	16570	15920	37452	4880	5000	11710	10	1	749039496	121045	9.90	0.52	12	0.08	1632.00	31115.00	23300	20231220	-30.64	13620	20231023	18.65	21600	-25.19	20240104	14250	13.40	20240419	23300	-30.64	20231220	13620	18.65	20231023	0.44	N	011200	5000	37451 억	79528501	N	N	4694	N	N
85	20240909	130238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16070	-200	5	-1.23	7403072560	461658	60.66	15990	16170	15880	21150	11390	16270	16035.84	10.62	10798	17103	16686	16453	16036	15803	16570	15920	37452	4880	5000	11710	10	1	749039496	120371	9.85	0.52	12	0.06	1632.00	31115.00	23300	20231220	-31.03	13620	20231023	17.99	21600	-25.60	20240104	14250	12.77	20240419	23300	-31.03	20231220	13620	17.99	20231023	0.44	N	011200	5000	37451 억	79528501	N	N	4694	N	N
86	20240909	120237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16100	-170	5	-1.04	6328234270	394939	51.89	15990	16150	15880	21150	11390	16270	16023.32	10.62	15692	17103	16686	16453	16036	15803	16570	15920	37452	4880	5000	11710	10	1	749039496	120595	9.87	0.52	12	0.05	1632.00	31115.00	23300	20231220	-30.90	13620	20231023	18.21	21600	-25.46	20240104	14250	12.98	20240419	23300	-30.90	20231220	13620	18.21	20231023	0.44	N	011200	5000	37451 억	79528501	N	N	4694	N	N
87	20240909	110238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16040	-230	5	-1.41	5325844360	332631	43.71	15990	16120	15880	21150	11390	16270	16011.27	10.62	3272	17103	16686	16453	16036	15803	16570	15920	37452	4880	5000	11710	10	1	749039496	120146	9.83	0.52	12	0.04	1632.00	31115.00	23300	20231220	-31.16	13620	20231023	17.77	21600	-25.74	20240104	14250	12.56	20240419	23300	-31.16	20231220	13620	17.77	20231023	0.44	N	011200	5000	37451 억	79528501	N	N	4694	N	N
88	20240909	100240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16000	-270	5	-1.66	4209841670	263046	34.56	15990	16120	15880	21150	11390	16270	16004.20	10.62	-3221	17103	16686	16453	16036	15803	16570	15920	37452	4880	5000	11710	10	1	749039496	119846	9.80	0.51	12	0.04	1632.00	31115.00	23300	20231220	-31.33	13620	20231023	17.47	21600	-25.93	20240104	14250	12.28	20240419	23300	-31.33	20231220	13620	17.47	20231023	0.44	N	011200	5000	37451 억	79528501	N	N	4694	N	N
89	20240909	090237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15980	-290	5	-1.78	866484660	54173	7.12	15990	16100	15930	21150	11390	16270	15994.76	10.62	7967	17103	16686	16453	16036	15803	16570	15920	37452	4880	5000	11710	10	1	749039496	119697	9.79	0.51	12	0.01	1632.00	31115.00	23300	20231220	-31.42	13620	20231023	17.33	21600	-26.02	20240104	14250	12.14	20240419	23300	-31.42	20231220	13620	17.33	20231023	0.44	N	011200	5000	37451 억	79528501	N	N	4694	N	N
90	20240906	160235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16270	-530	5	-3.15	12436245670	755986	84.44	16710	16870	16220	21800	11760	16800	16450.63	10.64	-132211	17060	16930	16670	16540	16280	16995	16605	37452	5000	5000	12090	10	1	749039496	121869	9.97	0.52	12	0.10	1632.00	31115.00	23300	20231220	-30.17	13620	20231023	19.46	21600	-24.68	20240104	14250	14.18	20240419	23300	-30.17	20231220	13620	19.46	20231023	0.43	N	011200	5000	37451 억	79702278	N	N	4694	N	N
91	20240906	150239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16280	-520	5	-3.10	10993947880	667452	74.55	16710	16870	16220	21800	11760	16800	16471.23	10.64	-116833	17060	16930	16670	16540	16280	16995	16605	37452	5000	5000	12090	10	1	749039496	121944	9.98	0.52	12	0.09	1632.00	31115.00	23300	20231220	-30.13	13620	20231023	19.53	21600	-24.63	20240104	14250	14.25	20240419	23300	-30.13	20231220	13620	19.53	20231023	0.43	N	011200	5000	37451 억	79702278	N	N	5215	N	N
92	20240906	140239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16250	-550	5	-3.27	9163421610	554910	61.98	16710	16870	16250	21800	11760	16800	16513.05	10.64	-118370	17060	16930	16670	16540	16280	16995	16605	37452	5000	5000	12090	10	1	749039496	121719	9.96	0.52	12	0.07	1632.00	31115.00	23300	20231220	-30.26	13620	20231023	19.31	21600	-24.77	20240104	14250	14.04	20240419	23300	-30.26	20231220	13620	19.31	20231023	0.43	N	011200	5000	37451 억	79702278	N	N	5215	N	N
93	20240906	130236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16510	-290	5	-1.73	6077047810	366439	40.93	16710	16870	16450	21800	11760	16800	16583.72	10.64	-65134	17060	16930	16670	16540	16280	16995	16605	37452	5000	5000	12090	10	1	749039496	123666	10.12	0.53	12	0.05	1632.00	31115.00	23300	20231220	-29.14	13620	20231023	21.22	21600	-23.56	20240104	14250	15.86	20240419	23300	-29.14	20231220	13620	21.22	20231023	0.43	N	011200	5000	37451 억	79702278	N	N	5215	N	N
94	20240906	120238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16500	-300	5	-1.79	5314731430	320246	35.77	16710	16870	16450	21800	11760	16800	16595.41	10.64	-62876	17060	16930	16670	16540	16280	16995	16605	37452	5000	5000	12090	10	1	749039496	123592	10.11	0.53	12	0.04	1632.00	31115.00	23300	20231220	-29.18	13620	20231023	21.15	21600	-23.61	20240104	14250	15.79	20240419	23300	-29.18	20231220	13620	21.15	20231023	0.43	N	011200	5000	37451 억	79702278	N	N	5215	N	N
95	20240906	110240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16560	-240	5	-1.43	4214516530	253649	28.33	16710	16870	16450	21800	11760	16800	16615.12	10.64	-51841	17060	16930	16670	16540	16280	16995	16605	37452	5000	5000	12090	10	1	749039496	124041	10.15	0.53	12	0.03	1632.00	31115.00	23300	20231220	-28.93	13620	20231023	21.59	21600	-23.33	20240104	14250	16.21	20240419	23300	-28.93	20231220	13620	21.59	20231023	0.43	N	011200	5000	37451 억	79702278	N	N	5215	N	N
96	20240906	100236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16550	-250	5	-1.49	3016627580	181218	20.24	16710	16870	16470	21800	11760	16800	16645.91	10.64	-40384	17060	16930	16670	16540	16280	16995	16605	37452	5000	5000	12090	10	1	749039496	123966	10.14	0.53	12	0.02	1632.00	31115.00	23300	20231220	-28.97	13620	20231023	21.51	21600	-23.38	20240104	14250	16.14	20240419	23300	-28.97	20231220	13620	21.51	20231023	0.43	N	011200	5000	37451 억	79702278	N	N	5215	N	N
97	20240906	090239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16770	-30	5	-0.18	339687260	20277	2.26	16710	16830	16700	21800	11760	16800	16750.93	10.64	-27	17060	16930	16670	16540	16280	16995	16605	37452	5000	5000	12090	10	1	749039496	125614	10.28	0.54	12	0.00	1632.00	31115.00	23300	20231220	-28.03	13620	20231023	23.13	21600	-22.36	20240104	14250	17.68	20240419	23300	-28.03	20231220	13620	23.13	20231023	0.43	N	011200	5000	37451 억	79702278	N	N	5215	N	N
98	20240905	160234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16800	430	2	2.63	14773106370	888715	64.10	16420	16800	16410	21250	11460	16370	16622.72	10.62	149348	16916	16642	16426	16152	15936	16535	16045	37452	4880	5000	11780	10	1	749039496	125839	10.29	0.54	12	0.12	1632.00	31115.00	23300	20231220	-27.90	13620	20231023	23.35	21600	-22.22	20240104	14250	17.89	20240419	23300	-27.90	20231220	13620	23.35	20231023	0.43	N	011200	5000	37451 억	79529641	N	N	5215	N	N
99	20240905	150239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16740	370	2	2.26	12794048250	770687	55.59	16420	16790	16410	21250	11460	16370	16600.84	10.62	118770	16916	16642	16426	16152	15936	16535	16045	37452	4880	5000	11780	10	1	749039496	125389	10.26	0.54	12	0.10	1632.00	31115.00	23300	20231220	-28.15	13620	20231023	22.91	21600	-22.50	20240104	14250	17.47	20240419	23300	-28.15	20231220	13620	22.91	20231023	0.43	N	011200	5000	37451 억	79529641	N	N	2890	N	N
100	20240905	140237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16720	350	2	2.14	10204775530	615750	44.41	16420	16790	16410	21250	11460	16370	16572.92	10.62	100527	16916	16642	16426	16152	15936	16535	16045	37452	4880	5000	11780	10	1	749039496	125239	10.25	0.54	12	0.08	1632.00	31115.00	23300	20231220	-28.24	13620	20231023	22.76	21600	-22.59	20240104	14250	17.33	20240419	23300	-28.24	20231220	13620	22.76	20231023	0.43	N	011200	5000	37451 억	79529641	N	N	2890	N	N
101	20240905	130237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16570	200	2	1.22	7211146420	436379	31.47	16420	16620	16410	21250	11460	16370	16524.96	10.62	59167	16916	16642	16426	16152	15936	16535	16045	37452	4880	5000	11780	10	1	749039496	124116	10.15	0.53	12	0.06	1632.00	31115.00	23300	20231220	-28.88	13620	20231023	21.66	21600	-23.29	20240104	14250	16.28	20240419	23300	-28.88	20231220	13620	21.66	20231023	0.43	N	011200	5000	37451 억	79529641	N	N	2890	N	N
102	20240905	120235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16540	170	2	1.04	5578183660	337774	24.36	16420	16620	16410	21250	11460	16370	16514.54	10.62	37359	16916	16642	16426	16152	15936	16535	16045	37452	4880	5000	11780	10	1	749039496	123891	10.13	0.53	12	0.05	1632.00	31115.00	23300	20231220	-29.01	13620	20231023	21.44	21600	-23.43	20240104	14250	16.07	20240419	23300	-29.01	20231220	13620	21.44	20231023	0.43	N	011200	5000	37451 억	79529641	N	N	2890	N	N
103	20240905	110236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16560	190	2	1.16	4172433930	252598	18.22	16420	16620	16410	21250	11460	16370	16518.08	10.62	33532	16916	16642	16426	16152	15936	16535	16045	37452	4880	5000	11780	10	1	749039496	124041	10.15	0.53	12	0.03	1632.00	31115.00	23300	20231220	-28.93	13620	20231023	21.59	21600	-23.33	20240104	14250	16.21	20240419	23300	-28.93	20231220	13620	21.59	20231023	0.43	N	011200	5000	37451 억	79529641	N	N	2890	N	N
104	20240905	100236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16550	180	2	1.10	2563881200	155473	11.21	16420	16560	16410	21250	11460	16370	16490.85	10.62	23285	16916	16642	16426	16152	15936	16535	16045	37452	4880	5000	11780	10	1	749039496	123966	10.14	0.53	12	0.02	1632.00	31115.00	23300	20231220	-28.97	13620	20231023	21.51	21600	-23.38	20240104	14250	16.14	20240419	23300	-28.97	20231220	13620	21.51	20231023	0.43	N	011200	5000	37451 억	79529641	N	N	2890	N	N
105	20240905	090237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16420	50	2	0.31	305774950	18607	1.34	16420	16480	16410	21250	11460	16370	16433.33	10.62	1249	16916	16642	16426	16152	15936	16535	16045	37452	4880	5000	11780	10	1	749039496	122992	10.06	0.53	12	0.00	1632.00	31115.00	23300	20231220	-29.53	13620	20231023	20.56	21600	-23.98	20240104	14250	15.23	20240419	23300	-29.53	20231220	13620	20.56	20231023	0.43	N	011200	5000	37451 억	79529641	N	N	2890	N	N
106	20240904	160232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16370	-530	5	-3.14	22504514240	1375333	235.07	16500	16700	16210	21950	11830	16900	16362.94	10.63	-233577	17066	16982	16846	16762	16626	17025	16805	37452	5050	5000	12160	10	1	749039496	122618	10.03	0.53	12	0.18	1632.00	31115.00	23300	20231220	-29.74	13620	20231023	20.19	21600	-24.21	20240104	14250	14.88	20240419	23300	-29.74	20231220	13620	20.19	20231023	0.43	N	011200	5000	37451 억	79629696	N	N	2890	N	N
107	20240904	150235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16310	-590	5	-3.49	20190808160	1233882	210.89	16500	16700	16210	21950	11830	16900	16363.65	10.63	-194838	17066	16982	16846	16762	16626	17025	16805	37452	5050	5000	12160	10	1	749039496	122168	9.99	0.52	12	0.16	1632.00	31115.00	23300	20231220	-30.00	13620	20231023	19.75	21600	-24.49	20240104	14250	14.46	20240419	23300	-30.00	20231220	13620	19.75	20231023	0.43	N	011200	5000	37451 억	79629696	N	N	2112	N	N
108	20240904	140235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16370	-530	5	-3.14	16422604750	1002557	171.35	16500	16700	16210	21950	11830	16900	16380.72	10.63	-188487	17066	16982	16846	16762	16626	17025	16805	37452	5050	5000	12160	10	1	749039496	122618	10.03	0.53	12	0.13	1632.00	31115.00	23300	20231220	-29.74	13620	20231023	20.19	21600	-24.21	20240104	14250	14.88	20240419	23300	-29.74	20231220	13620	20.19	20231023	0.43	N	011200	5000	37451 억	79629696	N	N	2112	N	N
109	20240904	130234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16360	-540	5	-3.20	14799761810	903490	154.42	16500	16700	16210	21950	11830	16900	16380.66	10.63	-189977	17066	16982	16846	16762	16626	17025	16805	37452	5050	5000	12160	10	1	749039496	122543	10.02	0.53	12	0.12	1632.00	31115.00	23300	20231220	-29.79	13620	20231023	20.12	21600	-24.26	20240104	14250	14.81	20240419	23300	-29.79	20231220	13620	20.12	20231023	0.43	N	011200	5000	37451 억	79629696	N	N	2112	N	N
110	20240904	120233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16300	-600	5	-3.55	13160990710	803142	137.27	16500	16700	16210	21950	11830	16900	16386.88	10.63	-190316	17066	16982	16846	16762	16626	17025	16805	37452	5050	5000	12160	10	1	749039496	122093	9.99	0.52	12	0.11	1632.00	31115.00	23300	20231220	-30.04	13620	20231023	19.68	21600	-24.54	20240104	14250	14.39	20240419	23300	-30.04	20231220	13620	19.68	20231023	0.43	N	011200	5000	37451 억	79629696	N	N	2112	N	N
111	20240904	110234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16420	-480	5	-2.84	11619504120	708851	121.15	16500	16700	16210	21950	11830	16900	16392.03	10.63	-176418	17066	16982	16846	16762	16626	17025	16805	37452	5050	5000	12160	10	1	749039496	122992	10.06	0.53	12	0.09	1632.00	31115.00	23300	20231220	-29.53	13620	20231023	20.56	21600	-23.98	20240104	14250	15.23	20240419	23300	-29.53	20231220	13620	20.56	20231023	0.43	N	011200	5000	37451 억	79629696	N	N	2112	N	N
112	20240904	100235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16220	-680	5	-4.02	9520935740	580167	99.16	16500	16700	16210	21950	11830	16900	16410.68	10.63	-157295	17066	16982	16846	16762	16626	17025	16805	37452	5050	5000	12160	10	1	749039496	121494	9.94	0.52	12	0.08	1632.00	31115.00	23300	20231220	-30.39	13620	20231023	19.09	21600	-24.91	20240104	14250	13.82	20240419	23300	-30.39	20231220	13620	19.09	20231023	0.43	N	011200	5000	37451 억	79629696	N	N	2112	N	N
113	20240904	090234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16540	-360	5	-2.13	799491930	48378	8.27	16500	16700	16500	21950	11830	16900	16525.94	10.63	11513	17066	16982	16846	16762	16626	17025	16805	37452	5050	5000	12160	10	1	749039496	123891	10.13	0.53	12	0.01	1632.00	31115.00	23300	20231220	-29.01	13620	20231023	21.44	21600	-23.43	20240104	14250	16.07	20240419	23300	-29.01	20231220	13620	21.44	20231023	0.43	N	011200	5000	37451 억	79629696	N	N	2112	N	N
114	20240903	160231	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16900	190	2	1.14	9460923450	561972	44.13	16710	16930	16710	21700	11700	16710	16834.74	10.62	67581	17170	16940	16800	16570	16430	16870	16500	37452	4990	5000	12030	10	1	749039496	126588	10.36	0.54	12	0.08	1632.00	31115.00	23300	20231220	-27.47	13620	20231023	24.08	21600	-21.76	20240104	14250	18.60	20240419	23300	-27.47	20231220	13620	24.08	20231023	0.43	N	011200	5000	37451 억	79528749	N	N	2112	N	N
115	20240903	150233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16820	110	2	0.66	7645127730	454325	35.68	16710	16930	16710	21700	11700	16710	16827.44	10.62	39728	17170	16940	16800	16570	16430	16870	16500	37452	4990	5000	12030	10	1	749039496	125988	10.31	0.54	12	0.06	1632.00	31115.00	23300	20231220	-27.81	13620	20231023	23.49	21600	-22.13	20240104	14250	18.04	20240419	23300	-27.81	20231220	13620	23.49	20231023	0.43	N	011200	5000	37451 억	79528749	N	N	1407	N	N
116	20240903	140232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16840	130	2	0.78	6030940360	358226	28.13	16710	16930	16710	21700	11700	16710	16835.57	10.62	29045	17170	16940	16800	16570	16430	16870	16500	37452	4990	5000	12030	10	1	749039496	126138	10.32	0.54	12	0.05	1632.00	31115.00	23300	20231220	-27.73	13620	20231023	23.64	21600	-22.04	20240104	14250	18.18	20240419	23300	-27.73	20231220	13620	23.64	20231023	0.43	N	011200	5000	37451 억	79528749	N	N	1407	N	N
117	20240903	130232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16820	110	2	0.66	5016002150	297984	23.40	16710	16930	16710	21700	11700	16710	16833.13	10.62	24331	17170	16940	16800	16570	16430	16870	16500	37452	4990	5000	12030	10	1	749039496	125988	10.31	0.54	12	0.04	1632.00	31115.00	23300	20231220	-27.81	13620	20231023	23.49	21600	-22.13	20240104	14250	18.04	20240419	23300	-27.81	20231220	13620	23.49	20231023	0.43	N	011200	5000	37451 억	79528749	N	N	1407	N	N
118	20240903	120231	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16800	90	2	0.54	4169230830	247521	19.44	16710	16930	16710	21700	11700	16710	16843.95	10.62	29329	17170	16940	16800	16570	16430	16870	16500	37452	4990	5000	12030	10	1	749039496	125839	10.29	0.54	12	0.03	1632.00	31115.00	23300	20231220	-27.90	13620	20231023	23.35	21600	-22.22	20240104	14250	17.89	20240419	23300	-27.90	20231220	13620	23.35	20231023	0.43	N	011200	5000	37451 억	79528749	N	N	1407	N	N
119	20240903	110230	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16840	130	2	0.78	3445083580	204465	16.06	16710	16930	16710	21700	11700	16710	16849.26	10.62	46516	17170	16940	16800	16570	16430	16870	16500	37452	4990	5000	12030	10	1	749039496	126138	10.32	0.54	12	0.03	1632.00	31115.00	23300	20231220	-27.73	13620	20231023	23.64	21600	-22.04	20240104	14250	18.18	20240419	23300	-27.73	20231220	13620	23.64	20231023	0.43	N	011200	5000	37451 억	79528749	N	N	1407	N	N
120	20240903	100230	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16840	130	2	0.78	2560681040	152014	11.94	16710	16930	16710	21700	11700	16710	16845.03	10.62	38902	17170	16940	16800	16570	16430	16870	16500	37452	4990	5000	12030	10	1	749039496	126138	10.32	0.54	12	0.02	1632.00	31115.00	23300	20231220	-27.73	13620	20231023	23.64	21600	-22.04	20240104	14250	18.18	20240419	23300	-27.73	20231220	13620	23.64	20231023	0.43	N	011200	5000	37451 억	79528749	N	N	1407	N	N
121	20240903	090230	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16810	100	2	0.60	434886150	25960	2.04	16710	16830	16710	21700	11700	16710	16752.16	10.62	12557	17170	16940	16800	16570	16430	16870	16500	37452	4990	5000	12030	10	1	749039496	125914	10.30	0.54	12	0.00	1632.00	31115.00	23300	20231220	-27.85	13620	20231023	23.42	21600	-22.18	20240104	14250	17.96	20240419	23300	-27.85	20231220	13620	23.42	20231023	0.43	N	011200	5000	37451 억	79528749	N	N	1407	N	N
122	20240902	160229	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16710	-260	5	-1.53	21126786080	1262174	44.64	16970	17030	16660	22050	11880	16970	16738.46	10.59	-103052	17410	17190	17080	16860	16750	17135	16805	37452	5080	5000	12210	10	1	749039496	125164	10.24	0.54	12	0.17	1632.00	31115.00	23300	20231220	-28.28	13620	20231023	22.69	21600	-22.64	20240104	14250	17.26	20240419	23300	-28.28	20231220	13620	22.69	20231023	0.42	N	011200	5000	37451 억	79326876	N	N	1407	N	N
123	20240902	150232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16700	-270	5	-1.59	18043096710	1077607	38.11	16970	17030	16660	22050	11880	16970	16743.65	10.59	-48687	17410	17190	17080	16860	16750	17135	16805	37452	5080	5000	12210	10	1	749039496	125090	10.23	0.54	12	0.14	1632.00	31115.00	23300	20231220	-28.33	13620	20231023	22.61	21600	-22.69	20240104	14250	17.19	20240419	23300	-28.33	20231220	13620	22.61	20231023	0.42	N	011200	5000	37451 억	79326876	N	N	2969	N	N
124	20240902	140232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16710	-260	5	-1.53	14301851060	853500	30.19	16970	17030	16690	22050	11880	16970	16756.69	10.59	-64602	17410	17190	17080	16860	16750	17135	16805	37452	5080	5000	12210	10	1	749039496	125164	10.24	0.54	12	0.11	1632.00	31115.00	23300	20231220	-28.28	13620	20231023	22.69	21600	-22.64	20240104	14250	17.26	20240419	23300	-28.28	20231220	13620	22.69	20231023	0.42	N	011200	5000	37451 억	79326876	N	N	2969	N	N
125	20240902	130231	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16700	-270	5	-1.59	12677229360	756307	26.75	16970	17030	16690	22050	11880	16970	16761.99	10.59	-72604	17410	17190	17080	16860	16750	17135	16805	37452	5080	5000	12210	10	1	749039496	125090	10.23	0.54	12	0.10	1632.00	31115.00	23300	20231220	-28.33	13620	20231023	22.61	21600	-22.69	20240104	14250	17.19	20240419	23300	-28.33	20231220	13620	22.61	20231023	0.42	N	011200	5000	37451 억	79326876	N	N	2969	N	N
126	20240902	120231	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16710	-260	5	-1.53	10846280670	646689	22.87	16970	17030	16700	22050	11880	16970	16771.99	10.59	-63511	17410	17190	17080	16860	16750	17135	16805	37452	5080	5000	12210	10	1	749039496	125164	10.24	0.54	12	0.09	1632.00	31115.00	23300	20231220	-28.28	13620	20231023	22.69	21600	-22.64	20240104	14250	17.26	20240419	23300	-28.28	20231220	13620	22.69	20231023	0.42	N	011200	5000	37451 억	79326876	N	N	2969	N	N
127	20240902	110231	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16720	-250	5	-1.47	8648724110	515196	18.22	16970	17030	16700	22050	11880	16970	16787.22	10.59	-47764	17410	17190	17080	16860	16750	17135	16805	37452	5080	5000	12210	10	1	749039496	125239	10.25	0.54	12	0.07	1632.00	31115.00	23300	20231220	-28.24	13620	20231023	22.76	21600	-22.59	20240104	14250	17.33	20240419	23300	-28.24	20231220	13620	22.76	20231023	0.42	N	011200	5000	37451 억	79326876	N	N	2969	N	N
128	20240902	100229	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16850	-120	5	-0.71	5494033200	326989	11.56	16970	17030	16700	22050	11880	16970	16801.85	10.59	-7600	17410	17190	17080	16860	16750	17135	16805	37452	5080	5000	12210	10	1	749039496	126213	10.32	0.54	12	0.04	1632.00	31115.00	23300	20231220	-27.68	13620	20231023	23.72	21600	-21.99	20240104	14250	18.25	20240419	23300	-27.68	20231220	13620	23.72	20231023	0.42	N	011200	5000	37451 억	79326876	N	N	2969	N	N
129	20240902	090228	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16880	-90	5	-0.53	759486940	44833	1.59	16970	17030	16850	22050	11880	16970	16940.30	10.59	-17067	17410	17190	17080	16860	16750	17135	16805	37452	5080	5000	12210	10	1	749039496	126438	10.34	0.54	12	0.01	1632.00	31115.00	23300	20231220	-27.55	13620	20231023	23.94	21600	-21.85	20240104	14250	18.46	20240419	23300	-27.55	20231220	13620	23.94	20231023	0.42	N	011200	5000	37451 억	79326876	N	N	2969	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History