KissMeData/028670/price/prices-20231101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

77 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	20231130	160413	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4525	155	2	3.55	155176099005	33899931	1069.30	4420	4795	4380	5680	3060	4370	4577.53	14.07	0	-1098389	4506	4437	4401	4332	4296	4420	4315	5346	1310	1000	3320	5	1	534569512	24189	3.57	0.54	12	6.34	1267.00	8404.00	6870	20230302	-34.13	4050	20231016	11.73	6870	-34.13	20230302	4050	11.73	20231016	6870	-34.13	20230302	4050	11.73	20231016	1.07	N	028670	1000	5345 억	75191723	N	N	26223	N	N
3	20231130	150414	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4525	155	2	3.55	66767626285	14354290	452.78	4420	4795	4380	5680	3060	4370	4651.44	14.07	0	-261417	4506	4437	4401	4332	4296	4420	4315	5346	1310	1000	3320	5	1	534569512	24189	3.57	0.54	12	2.69	1267.00	8404.00	6870	20230302	-34.13	4050	20231016	11.73	6870	-34.13	20230302	4050	11.73	20231016	6870	-34.13	20230302	4050	11.73	20231016	1.07	N	028670	1000	5345 억	75191723	N	N	0	N	N
4	20231130	140412	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4580	210	2	4.81	55510422945	11890600	375.06	4420	4795	4380	5680	3060	4370	4668.47	14.07	0	406492	4506	4437	4401	4332	4296	4420	4315	5346	1310	1000	3320	5	1	534569512	24483	3.61	0.54	12	2.22	1267.00	8404.00	6870	20230302	-33.33	4050	20231016	13.09	6870	-33.33	20230302	4050	13.09	20231016	6870	-33.33	20230302	4050	13.09	20231016	1.07	N	028670	1000	5345 억	75191723	N	N	0	N	N
5	20231130	130410	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4760	390	2	8.92	45538195035	9755485	307.72	4420	4795	4380	5680	3060	4370	4668.01	14.07	0	777206	4506	4437	4401	4332	4296	4420	4315	5346	1310	1000	3320	5	1	534569512	25446	3.76	0.57	12	1.82	1267.00	8404.00	6870	20230302	-30.71	4050	20231016	17.53	6870	-30.71	20230302	4050	17.53	20231016	6870	-30.71	20230302	4050	17.53	20231016	1.07	N	028670	1000	5345 억	75191723	N	N	0	N	N
6	20231130	120418	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4745	375	2	8.58	37433580060	8051251	253.96	4420	4795	4380	5680	3060	4370	4649.47	14.07	0	554975	4506	4437	4401	4332	4296	4420	4315	5346	1310	1000	3320	5	1	534569512	25365	3.75	0.56	12	1.51	1267.00	8404.00	6870	20230302	-30.93	4050	20231016	17.16	6870	-30.93	20230302	4050	17.16	20231016	6870	-30.93	20230302	4050	17.16	20231016	1.07	N	028670	1000	5345 억	75191723	N	N	0	N	N
7	20231130	110414	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4725	355	2	8.12	32505126675	7010328	221.13	4420	4795	4380	5680	3060	4370	4636.81	14.07	0	500499	4506	4437	4401	4332	4296	4420	4315	5346	1310	1000	3320	5	1	534569512	25258	3.73	0.56	12	1.31	1267.00	8404.00	6870	20230302	-31.22	4050	20231016	16.67	6870	-31.22	20230302	4050	16.67	20231016	6870	-31.22	20230302	4050	16.67	20231016	1.07	N	028670	1000	5345 억	75191723	N	N	0	N	N
8	20231130	100410	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4675	305	2	6.98	14209758750	3129115	98.70	4420	4680	4380	5680	3060	4370	4541.24	14.07	0	470631	4506	4437	4401	4332	4296	4420	4315	5346	1310	1000	3320	5	1	534569512	24991	3.69	0.56	12	0.59	1267.00	8404.00	6870	20230302	-31.95	4050	20231016	15.43	6870	-31.95	20230302	4050	15.43	20231016	6870	-31.95	20230302	4050	15.43	20231016	1.07	N	028670	1000	5345 억	75191723	N	N	0	N	N
9	20231130	090413	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4435	65	2	1.49	1141019895	258035	8.14	4420	4450	4380	5680	3060	4370	4422.31	14.07	0	-130094	4506	4437	4401	4332	4296	4420	4315	5346	1310	1000	3320	5	1	534569512	23708	3.50	0.53	12	0.05	1267.00	8404.00	6870	20230302	-35.44	4050	20231016	9.51	6870	-35.44	20230302	4050	9.51	20231016	6870	-35.44	20230302	4050	9.51	20231016	1.07	N	028670	1000	5345 억	75191723	N	N	0	N	N
10	20231129	160410	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4370	-60	5	-1.35	13906636285	3154537	51.38	4460	4470	4365	5750	3105	4430	4408.56	14.13	0	-304108	4570	4500	4385	4315	4200	4535	4350	5346	1320	1000	3360	5	1	534569512	23361	3.45	0.52	12	0.59	1267.00	8404.00	6870	20230302	-36.39	4050	20231016	7.90	6870	-36.39	20230302	4050	7.90	20231016	6870	-36.39	20230302	4050	7.90	20231016	1.05	N	028670	1000	5345 억	75514216	N	N	8170	N	N
11	20231129	150413	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4385	-45	5	-1.02	12734343435	2886717	47.02	4460	4470	4365	5750	3105	4430	4411.36	14.13	0	-245425	4570	4500	4385	4315	4200	4535	4350	5346	1320	1000	3360	5	1	534569512	23441	3.46	0.52	12	0.54	1267.00	8404.00	6870	20230302	-36.17	4050	20231016	8.27	6870	-36.17	20230302	4050	8.27	20231016	6870	-36.17	20230302	4050	8.27	20231016	1.05	N	028670	1000	5345 억	75514216	N	N	8170	N	N
12	20231129	140412	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4395	-35	5	-0.79	10831251145	2453146	39.96	4460	4470	4365	5750	3105	4430	4415.25	14.13	0	-212106	4570	4500	4385	4315	4200	4535	4350	5346	1320	1000	3360	5	1	534569512	23494	3.47	0.52	12	0.46	1267.00	8404.00	6870	20230302	-36.03	4050	20231016	8.52	6870	-36.03	20230302	4050	8.52	20231016	6870	-36.03	20230302	4050	8.52	20231016	1.05	N	028670	1000	5345 억	75514216	N	N	8170	N	N
13	20231129	130413	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4430	0	3	0.00	8492776530	1920984	31.29	4460	4470	4365	5750	3105	4430	4421.06	14.13	0	-171733	4570	4500	4385	4315	4200	4535	4350	5346	1320	1000	3360	5	1	534569512	23681	3.50	0.53	12	0.36	1267.00	8404.00	6870	20230302	-35.52	4050	20231016	9.38	6870	-35.52	20230302	4050	9.38	20231016	6870	-35.52	20230302	4050	9.38	20231016	1.05	N	028670	1000	5345 억	75514216	N	N	8170	N	N
14	20231129	120413	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4430	0	3	0.00	7221104745	1633747	26.61	4460	4470	4365	5750	3105	4430	4419.97	14.13	0	-146844	4570	4500	4385	4315	4200	4535	4350	5346	1320	1000	3360	5	1	534569512	23681	3.50	0.53	12	0.31	1267.00	8404.00	6870	20230302	-35.52	4050	20231016	9.38	6870	-35.52	20230302	4050	9.38	20231016	6870	-35.52	20230302	4050	9.38	20231016	1.05	N	028670	1000	5345 억	75514216	N	N	8170	N	N
15	20231129	110412	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4440	10	2	0.23	5753511825	1303503	21.23	4460	4470	4365	5750	3105	4430	4413.88	14.13	0	-118090	4570	4500	4385	4315	4200	4535	4350	5346	1320	1000	3360	5	1	534569512	23735	3.50	0.53	12	0.24	1267.00	8404.00	6870	20230302	-35.37	4050	20231016	9.63	6870	-35.37	20230302	4050	9.63	20231016	6870	-35.37	20230302	4050	9.63	20231016	1.05	N	028670	1000	5345 억	75514216	N	N	8170	N	N
16	20231129	100410	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4445	15	2	0.34	4295010550	974704	15.88	4460	4470	4365	5750	3105	4430	4406.48	14.13	0	-188245	4570	4500	4385	4315	4200	4535	4350	5346	1320	1000	3360	5	1	534569512	23762	3.51	0.53	12	0.18	1267.00	8404.00	6870	20230302	-35.30	4050	20231016	9.75	6870	-35.30	20230302	4050	9.75	20231016	6870	-35.30	20230302	4050	9.75	20231016	1.05	N	028670	1000	5345 억	75514216	N	N	8170	N	N
17	20231129	090409	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4375	-55	5	-1.24	1269298010	287594	4.68	4460	4470	4365	5750	3105	4430	4413.51	14.13	0	-180000	4570	4500	4385	4315	4200	4535	4350	5346	1320	1000	3360	5	1	534569512	23387	3.45	0.52	12	0.05	1267.00	8404.00	6870	20230302	-36.32	4050	20231016	8.02	6870	-36.32	20230302	4050	8.02	20231016	6870	-36.32	20230302	4050	8.02	20231016	1.05	N	028670	1000	5345 억	75514216	N	N	8170	N	N
18	20231128	160411	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4430	170	2	3.99	26734938300	6095136	151.23	4290	4455	4270	5530	2985	4260	4386.24	13.84	0	1458104	4426	4342	4276	4192	4126	4385	4235	5346	1270	1000	3230	5	1	534569512	23681	3.50	0.53	12	1.14	1267.00	8404.00	6870	20230302	-35.52	4050	20231016	9.38	6870	-35.52	20230302	4050	9.38	20231016	6870	-35.52	20230302	4050	9.38	20231016	1.08	N	028670	1000	5345 억	73974823	N	N	8170	N	N
19	20231128	150347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4440	180	2	4.23	24264403820	5538172	137.42	4290	4455	4270	5530	2985	4260	4381.30	13.84	0	1350821	4426	4342	4276	4192	4126	4385	4235	5346	1270	1000	3230	5	1	534569512	23735	3.50	0.53	12	1.04	1267.00	8404.00	6870	20230302	-35.37	4050	20231016	9.63	6870	-35.37	20230302	4050	9.63	20231016	6870	-35.37	20230302	4050	9.63	20231016	1.08	N	028670	1000	5345 억	73974823	N	N	0	N	N
20	20231128	140409	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4435	175	2	4.11	20748337385	4745387	117.74	4290	4445	4270	5530	2985	4260	4372.32	13.84	0	1436250	4426	4342	4276	4192	4126	4385	4235	5346	1270	1000	3230	5	1	534569512	23708	3.50	0.53	12	0.89	1267.00	8404.00	6870	20230302	-35.44	4050	20231016	9.51	6870	-35.44	20230302	4050	9.51	20231016	6870	-35.44	20230302	4050	9.51	20231016	1.08	N	028670	1000	5345 억	73974823	N	N	0	N	N
21	20231128	130408	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4435	175	2	4.11	18329885945	4199890	104.21	4290	4445	4270	5530	2985	4260	4364.37	13.84	0	1400479	4426	4342	4276	4192	4126	4385	4235	5346	1270	1000	3230	5	1	534569512	23708	3.50	0.53	12	0.79	1267.00	8404.00	6870	20230302	-35.44	4050	20231016	9.51	6870	-35.44	20230302	4050	9.51	20231016	6870	-35.44	20230302	4050	9.51	20231016	1.08	N	028670	1000	5345 억	73974823	N	N	0	N	N
22	20231128	120408	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4395	135	2	3.17	14580200420	3350258	83.13	4290	4410	4270	5530	2985	4260	4351.96	13.84	0	1021731	4426	4342	4276	4192	4126	4385	4235	5346	1270	1000	3230	5	1	534569512	23494	3.47	0.52	12	0.63	1267.00	8404.00	6870	20230302	-36.03	4050	20231016	8.52	6870	-36.03	20230302	4050	8.52	20231016	6870	-36.03	20230302	4050	8.52	20231016	1.08	N	028670	1000	5345 억	73974823	N	N	0	N	N
23	20231128	110408	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4345	85	2	2.00	10053525215	2317585	57.50	4290	4375	4270	5530	2985	4260	4337.93	13.84	0	567320	4426	4342	4276	4192	4126	4385	4235	5346	1270	1000	3230	5	1	534569512	23227	3.43	0.52	12	0.43	1267.00	8404.00	6870	20230302	-36.75	4050	20231016	7.28	6870	-36.75	20230302	4050	7.28	20231016	6870	-36.75	20230302	4050	7.28	20231016	1.08	N	028670	1000	5345 억	73974823	N	N	0	N	N
24	20231128	100409	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4330	70	2	1.64	6688466240	1544716	38.33	4290	4375	4270	5530	2985	4260	4329.90	13.84	0	519436	4426	4342	4276	4192	4126	4385	4235	5346	1270	1000	3230	5	1	534569512	23147	3.42	0.52	12	0.29	1267.00	8404.00	6870	20230302	-36.97	4050	20231016	6.91	6870	-36.97	20230302	4050	6.91	20231016	6870	-36.97	20230302	4050	6.91	20231016	1.08	N	028670	1000	5345 억	73974823	N	N	0	N	N
25	20231128	090407	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4295	35	2	0.82	776167470	180786	4.49	4290	4320	4270	5530	2985	4260	4293.30	13.84	0	65031	4426	4342	4276	4192	4126	4385	4235	5346	1270	1000	3230	5	1	534569512	22960	3.39	0.51	12	0.03	1267.00	8404.00	6870	20230302	-37.48	4050	20231016	6.05	6870	-37.48	20230302	4050	6.05	20231016	6870	-37.48	20230302	4050	6.05	20231016	1.08	N	028670	1000	5345 억	73974823	N	N	0	N	N
26	20231127	160409	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4260	40	2	0.95	17113586195	4016633	136.46	4250	4360	4210	5480	2955	4220	4260.77	13.90	28829	30050	4376	4297	4231	4152	4086	4265	4120	5346	1260	1000	3200	5	1	534569512	22773	3.36	0.51	12	0.75	1267.00	8404.00	6870	20230302	-37.99	4050	20231016	5.19	6870	-37.99	20230302	4050	5.19	20231016	6870	-37.99	20230302	4050	5.19	20231016	1.05	N	028670	1000	5345 억	74331594	N	N	0	N	N
27	20231127	150408	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4255	35	2	0.83	15691049150	3682640	125.11	4250	4360	4210	5480	2955	4220	4260.92	13.90	28829	8959	4376	4297	4231	4152	4086	4265	4120	5346	1260	1000	3200	5	1	534569512	22746	3.36	0.51	12	0.69	1267.00	8404.00	6870	20230302	-38.06	4050	20231016	5.06	6870	-38.06	20230302	4050	5.06	20231016	6870	-38.06	20230302	4050	5.06	20231016	1.05	N	028670	1000	5345 억	74331594	N	N	0	N	N
28	20231127	140410	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4265	45	2	1.07	13398817705	3143084	106.78	4250	4360	4210	5480	2955	4220	4263.08	13.90	28829	29712	4376	4297	4231	4152	4086	4265	4120	5346	1260	1000	3200	5	1	534569512	22799	3.37	0.51	12	0.59	1267.00	8404.00	6870	20230302	-37.92	4050	20231016	5.31	6870	-37.92	20230302	4050	5.31	20231016	6870	-37.92	20230302	4050	5.31	20231016	1.05	N	028670	1000	5345 억	74331594	N	N	0	N	N
29	20231127	130409	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	0	3	0.00	11348078000	2660011	90.37	4250	4360	4210	5480	2955	4220	4266.33	13.90	28829	-52447	4376	4297	4231	4152	4086	4265	4120	5346	1260	1000	3200	5	1	534569512	22559	3.33	0.50	12	0.50	1267.00	8404.00	6870	20230302	-38.57	4050	20231016	4.20	6870	-38.57	20230302	4050	4.20	20231016	6870	-38.57	20230302	4050	4.20	20231016	1.05	N	028670	1000	5345 억	74331594	N	N	0	N	N
30	20231127	120409	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4225	5	2	0.12	10107802145	2366079	80.39	4250	4360	4210	5480	2955	4220	4272.16	13.90	28829	-9046	4376	4297	4231	4152	4086	4265	4120	5346	1260	1000	3200	5	1	534569512	22586	3.33	0.50	12	0.44	1267.00	8404.00	6870	20230302	-38.50	4050	20231016	4.32	6870	-38.50	20230302	4050	4.32	20231016	6870	-38.50	20230302	4050	4.32	20231016	1.05	N	028670	1000	5345 억	74331594	N	N	0	N	N
31	20231127	110404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	0	3	0.00	8606661705	2010338	68.30	4250	4360	4210	5480	2955	4220	4281.48	13.90	28829	-51227	4376	4297	4231	4152	4086	4265	4120	5346	1260	1000	3200	5	1	534569512	22559	3.33	0.50	12	0.38	1267.00	8404.00	6870	20230302	-38.57	4050	20231016	4.20	6870	-38.57	20230302	4050	4.20	20231016	6870	-38.57	20230302	4050	4.20	20231016	1.05	N	028670	1000	5345 억	74331594	N	N	0	N	N
32	20231127	100403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4260	40	2	0.95	6130252500	1426192	48.45	4250	4360	4240	5480	2955	4220	4298.84	13.90	28829	-66610	4376	4297	4231	4152	4086	4265	4120	5346	1260	1000	3200	5	1	534569512	22773	3.36	0.51	12	0.27	1267.00	8404.00	6870	20230302	-37.99	4050	20231016	5.19	6870	-37.99	20230302	4050	5.19	20231016	6870	-37.99	20230302	4050	5.19	20231016	1.05	N	028670	1000	5345 억	74331594	N	N	0	N	N
33	20231127	090405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4345	125	2	2.96	1695881400	392935	13.35	4250	4345	4250	5480	2955	4220	4318.19	13.90	28829	137846	4376	4297	4231	4152	4086	4265	4120	5346	1260	1000	3200	5	1	534569512	23227	3.43	0.52	12	0.07	1267.00	8404.00	6870	20230302	-36.75	4050	20231016	7.28	6870	-36.75	20230302	4050	7.28	20231016	6870	-36.75	20230302	4050	7.28	20231016	1.05	N	028670	1000	5345 억	74331594	N	N	0	N	N
34	20231124	160400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	-60	5	-1.40	12317506135	2924692	166.22	4285	4310	4165	5560	3000	4280	4211.45	14.04	-695	-450919	4413	4346	4298	4231	4183	4322	4207	5346	1280	1000	3250	5	1	534569512	22559	3.33	0.50	12	0.55	1267.00	8404.00	6870	20230302	-38.57	4050	20231016	4.20	6870	-38.57	20230302	4050	4.20	20231016	6870	-38.57	20230302	4050	4.20	20231016	1.06	N	028670	1000	5345 억	75057324	N	N	22030	N	N
35	20231124	150406	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	-60	5	-1.40	11487150530	2728077	155.04	4285	4310	4165	5560	3000	4280	4210.61	14.04	-695	-389697	4413	4346	4298	4231	4183	4322	4207	5346	1280	1000	3250	5	1	534569512	22559	3.33	0.50	12	0.51	1267.00	8404.00	6870	20230302	-38.57	4050	20231016	4.20	6870	-38.57	20230302	4050	4.20	20231016	6870	-38.57	20230302	4050	4.20	20231016	1.06	N	028670	1000	5345 억	75057324	N	N	22030	N	N
36	20231124	140407	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4200	-80	5	-1.87	10290792980	2444331	138.92	4285	4310	4165	5560	3000	4280	4209.95	14.04	-695	-334952	4413	4346	4298	4231	4183	4322	4207	5346	1280	1000	3250	5	1	534569512	22452	3.31	0.50	12	0.46	1267.00	8404.00	6870	20230302	-38.86	4050	20231016	3.70	6870	-38.86	20230302	4050	3.70	20231016	6870	-38.86	20230302	4050	3.70	20231016	1.06	N	028670	1000	5345 억	75057324	N	N	22030	N	N
37	20231124	130404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4190	-90	5	-2.10	9067676460	2153460	122.39	4285	4310	4165	5560	3000	4280	4210.62	14.04	-695	-313217	4413	4346	4298	4231	4183	4322	4207	5346	1280	1000	3250	5	1	534569512	22398	3.31	0.50	12	0.40	1267.00	8404.00	6870	20230302	-39.01	4050	20231016	3.46	6870	-39.01	20230302	4050	3.46	20231016	6870	-39.01	20230302	4050	3.46	20231016	1.06	N	028670	1000	5345 억	75057324	N	N	22030	N	N
38	20231124	120408	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4200	-80	5	-1.87	7764702955	1842902	104.74	4285	4310	4165	5560	3000	4280	4213.16	14.04	-695	-361888	4413	4346	4298	4231	4183	4322	4207	5346	1280	1000	3250	5	1	534569512	22452	3.31	0.50	12	0.34	1267.00	8404.00	6870	20230302	-38.86	4050	20231016	3.70	6870	-38.86	20230302	4050	3.70	20231016	6870	-38.86	20230302	4050	3.70	20231016	1.06	N	028670	1000	5345 억	75057324	N	N	22030	N	N
39	20231124	110405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4205	-75	5	-1.75	6296052595	1494273	84.92	4285	4310	4165	5560	3000	4280	4213.28	14.04	-695	-322365	4413	4346	4298	4231	4183	4322	4207	5346	1280	1000	3250	5	1	534569512	22479	3.32	0.50	12	0.28	1267.00	8404.00	6870	20230302	-38.79	4050	20231016	3.83	6870	-38.79	20230302	4050	3.83	20231016	6870	-38.79	20230302	4050	3.83	20231016	1.06	N	028670	1000	5345 억	75057324	N	N	22030	N	N
40	20231124	100403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4190	-90	5	-2.10	5062948110	1200825	68.25	4285	4310	4165	5560	3000	4280	4216.01	14.04	-695	-266017	4413	4346	4298	4231	4183	4322	4207	5346	1280	1000	3250	5	1	534569512	22398	3.31	0.50	12	0.22	1267.00	8404.00	6870	20230302	-39.01	4050	20231016	3.46	6870	-39.01	20230302	4050	3.46	20231016	6870	-39.01	20230302	4050	3.46	20231016	1.06	N	028670	1000	5345 억	75057324	N	N	22030	N	N
41	20231124	090404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4280	0	3	0.00	314565375	73513	4.18	4285	4290	4255	5560	3000	4280	4278.99	14.04	-695	-33893	4413	4346	4298	4231	4183	4322	4207	5346	1280	1000	3250	5	1	534569512	22880	3.38	0.51	12	0.01	1267.00	8404.00	6870	20230302	-37.70	4050	20231016	5.68	6870	-37.70	20230302	4050	5.68	20231016	6870	-37.70	20230302	4050	5.68	20231016	1.06	N	028670	1000	5345 억	75057324	N	N	22030	N	N
42	20231123	160359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4280	-60	5	-1.38	7449193615	1740292	44.32	4360	4365	4250	5640	3040	4340	4280.38	14.08	0	-324504	4463	4401	4328	4266	4193	4432	4297	5346	1300	1000	3290	5	1	534569512	22880	3.38	0.51	12	0.33	1267.00	8404.00	6870	20230302	-37.70	4050	20231016	5.68	6870	-37.70	20230302	4050	5.68	20231016	6870	-37.70	20230302	4050	5.68	20231016	1.10	N	028670	1000	5345 억	75267089	N	N	22030	N	N
43	20231123	150413	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4265	-75	5	-1.73	6734806355	1573273	40.07	4360	4365	4250	5640	3040	4340	4280.71	14.08	0	-343166	4463	4401	4328	4266	4193	4432	4297	5346	1300	1000	3290	5	1	534569512	22799	3.37	0.51	12	0.29	1267.00	8404.00	6870	20230302	-37.92	4050	20231016	5.31	6870	-37.92	20230302	4050	5.31	20231016	6870	-37.92	20230302	4050	5.31	20231016	1.10	N	028670	1000	5345 억	75267089	N	N	833	N	N
44	20231123	140407	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4260	-80	5	-1.84	6009732005	1403220	35.74	4360	4365	4250	5640	3040	4340	4282.76	14.08	0	-338284	4463	4401	4328	4266	4193	4432	4297	5346	1300	1000	3290	5	1	534569512	22773	3.36	0.51	12	0.26	1267.00	8404.00	6870	20230302	-37.99	4050	20231016	5.19	6870	-37.99	20230302	4050	5.19	20231016	6870	-37.99	20230302	4050	5.19	20231016	1.10	N	028670	1000	5345 억	75267089	N	N	833	N	N
45	20231123	130410	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4280	-60	5	-1.38	4656341325	1085785	27.65	4360	4365	4265	5640	3040	4340	4288.39	14.08	0	-265036	4463	4401	4328	4266	4193	4432	4297	5346	1300	1000	3290	5	1	534569512	22880	3.38	0.51	12	0.20	1267.00	8404.00	6870	20230302	-37.70	4050	20231016	5.68	6870	-37.70	20230302	4050	5.68	20231016	6870	-37.70	20230302	4050	5.68	20231016	1.10	N	028670	1000	5345 억	75267089	N	N	833	N	N
46	20231123	120404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4280	-60	5	-1.38	3961867030	923587	23.52	4360	4365	4265	5640	3040	4340	4289.57	14.08	0	-259754	4463	4401	4328	4266	4193	4432	4297	5346	1300	1000	3290	5	1	534569512	22880	3.38	0.51	12	0.17	1267.00	8404.00	6870	20230302	-37.70	4050	20231016	5.68	6870	-37.70	20230302	4050	5.68	20231016	6870	-37.70	20230302	4050	5.68	20231016	1.10	N	028670	1000	5345 억	75267089	N	N	833	N	N
47	20231123	110412	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4275	-65	5	-1.50	3384795095	788763	20.09	4360	4365	4265	5640	3040	4340	4291.18	14.08	0	-250795	4463	4401	4328	4266	4193	4432	4297	5346	1300	1000	3290	5	1	534569512	22853	3.37	0.51	12	0.15	1267.00	8404.00	6870	20230302	-37.77	4050	20231016	5.56	6870	-37.77	20230302	4050	5.56	20231016	6870	-37.77	20230302	4050	5.56	20231016	1.10	N	028670	1000	5345 억	75267089	N	N	833	N	N
48	20231123	100406	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4285	-55	5	-1.27	2597793990	604914	15.41	4360	4365	4265	5640	3040	4340	4294.38	14.08	0	-215971	4463	4401	4328	4266	4193	4432	4297	5346	1300	1000	3290	5	1	534569512	22906	3.38	0.51	12	0.11	1267.00	8404.00	6870	20230302	-37.63	4050	20231016	5.80	6870	-37.63	20230302	4050	5.80	20231016	6870	-37.63	20230302	4050	5.80	20231016	1.10	N	028670	1000	5345 억	75267089	N	N	833	N	N
49	20231123	090401	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4335	-5	5	-0.12	278461925	64140	1.63	4360	4365	4315	5640	3040	4340	4341.50	14.08	0	-34574	4463	4401	4328	4266	4193	4432	4297	5346	1300	1000	3290	5	1	534569512	23174	3.42	0.52	12	0.01	1267.00	8404.00	6870	20230302	-36.90	4050	20231016	7.04	6870	-36.90	20230302	4050	7.04	20231016	6870	-36.90	20230302	4050	7.04	20231016	1.10	N	028670	1000	5345 억	75267089	N	N	833	N	N
50	20231122	160352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4340	40	2	0.93	16962935415	3909820	149.88	4270	4390	4255	5590	3010	4300	4338.56	14.09	0	-133334	4356	4327	4271	4242	4186	4342	4257	5346	1290	1000	3260	5	1	534569512	23200	3.43	0.52	12	0.73	1267.00	8404.00	6870	20230302	-36.83	4050	20231016	7.16	6870	-36.83	20230302	4050	7.16	20231016	6870	-36.83	20230302	4050	7.16	20231016	1.10	N	028670	1000	5345 억	75315956	N	N	833	N	N
51	20231122	150400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4350	50	2	1.16	15665292300	3611002	138.43	4270	4390	4255	5590	3010	4300	4338.24	14.09	0	-150653	4356	4327	4271	4242	4186	4342	4257	5346	1290	1000	3260	5	1	534569512	23254	3.43	0.52	12	0.68	1267.00	8404.00	6870	20230302	-36.68	4050	20231016	7.41	6870	-36.68	20230302	4050	7.41	20231016	6870	-36.68	20230302	4050	7.41	20231016	1.10	N	028670	1000	5345 억	75315956	N	N	1706	N	N
52	20231122	140354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4360	60	2	1.40	13919757270	3210703	123.08	4270	4390	4255	5590	3010	4300	4335.45	14.09	0	-156544	4356	4327	4271	4242	4186	4342	4257	5346	1290	1000	3260	5	1	534569512	23307	3.44	0.52	12	0.60	1267.00	8404.00	6870	20230302	-36.54	4050	20231016	7.65	6870	-36.54	20230302	4050	7.65	20231016	6870	-36.54	20230302	4050	7.65	20231016	1.10	N	028670	1000	5345 억	75315956	N	N	1706	N	N
53	20231122	130407	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4360	60	2	1.40	12125631695	2799371	107.31	4270	4390	4255	5590	3010	4300	4331.58	14.09	0	-142228	4356	4327	4271	4242	4186	4342	4257	5346	1290	1000	3260	5	1	534569512	23307	3.44	0.52	12	0.52	1267.00	8404.00	6870	20230302	-36.54	4050	20231016	7.65	6870	-36.54	20230302	4050	7.65	20231016	6870	-36.54	20230302	4050	7.65	20231016	1.10	N	028670	1000	5345 억	75315956	N	N	1706	N	N
54	20231122	120410	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4315	15	2	0.35	7959047765	1843505	70.67	4270	4365	4255	5590	3010	4300	4317.37	14.09	0	-446285	4356	4327	4271	4242	4186	4342	4257	5346	1290	1000	3260	5	1	534569512	23067	3.41	0.51	12	0.34	1267.00	8404.00	6870	20230302	-37.19	4050	20231016	6.54	6870	-37.19	20230302	4050	6.54	20231016	6870	-37.19	20230302	4050	6.54	20231016	1.10	N	028670	1000	5345 억	75315956	N	N	1706	N	N
55	20231122	110423	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4300	0	3	0.00	6959750045	1611696	61.78	4270	4365	4255	5590	3010	4300	4318.30	14.09	0	-423837	4356	4327	4271	4242	4186	4342	4257	5346	1290	1000	3260	5	1	534569512	22986	3.39	0.51	12	0.30	1267.00	8404.00	6870	20230302	-37.41	4050	20231016	6.17	6870	-37.41	20230302	4050	6.17	20231016	6870	-37.41	20230302	4050	6.17	20231016	1.10	N	028670	1000	5345 억	75315956	N	N	1706	N	N
56	20231122	100413	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4300	0	3	0.00	6112817150	1414609	54.23	4270	4365	4255	5590	3010	4300	4321.24	14.09	0	-362948	4356	4327	4271	4242	4186	4342	4257	5346	1290	1000	3260	5	1	534569512	22986	3.39	0.51	12	0.26	1267.00	8404.00	6870	20230302	-37.41	4050	20231016	6.17	6870	-37.41	20230302	4050	6.17	20231016	6870	-37.41	20230302	4050	6.17	20231016	1.10	N	028670	1000	5345 억	75315956	N	N	1706	N	N
57	20231122	090354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4280	-20	5	-0.47	356977010	83680	3.21	4270	4280	4255	5590	3010	4300	4264.96	14.09	0	-24829	4356	4327	4271	4242	4186	4342	4257	5346	1290	1000	3260	5	1	534569512	22880	3.38	0.51	12	0.02	1267.00	8404.00	6870	20230302	-37.70	4050	20231016	5.68	6870	-37.70	20230302	4050	5.68	20231016	6870	-37.70	20230302	4050	5.68	20231016	1.10	N	028670	1000	5345 억	75315956	N	N	1706	N	N
58	20231121	160357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4300	95	2	2.26	11029440045	2586383	106.59	4245	4300	4215	5460	2945	4205	4264.30	14.00	0	448516	4331	4267	4186	4122	4041	4300	4155	5346	1255	1000	3190	5	1	534569512	22986	3.39	0.51	12	0.48	1267.00	8404.00	6870	20230302	-37.41	4050	20231016	6.17	6870	-37.41	20230302	4050	6.17	20231016	6870	-37.41	20230302	4050	6.17	20231016	1.12	N	028670	1000	5345 억	74855704	N	N	1706	N	N
59	20231121	150358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	85	2	2.02	10174020340	2387316	98.38	4245	4300	4215	5460	2945	4205	4261.73	14.00	0	399277	4331	4267	4186	4122	4041	4300	4155	5346	1255	1000	3190	5	1	534569512	22933	3.39	0.51	12	0.45	1267.00	8404.00	6870	20230302	-37.55	4050	20231016	5.93	6870	-37.55	20230302	4050	5.93	20231016	6870	-37.55	20230302	4050	5.93	20231016	1.12	N	028670	1000	5345 억	74855704	N	N	2439	N	N
60	20231121	140352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	85	2	2.02	8352331210	1962949	80.89	4245	4300	4215	5460	2945	4205	4255.03	14.00	0	419704	4331	4267	4186	4122	4041	4300	4155	5346	1255	1000	3190	5	1	534569512	22933	3.39	0.51	12	0.37	1267.00	8404.00	6870	20230302	-37.55	4050	20231016	5.93	6870	-37.55	20230302	4050	5.93	20231016	6870	-37.55	20230302	4050	5.93	20231016	1.12	N	028670	1000	5345 억	74855704	N	N	2439	N	N
61	20231121	130352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4255	50	2	1.19	5844231315	1377084	56.75	4245	4270	4215	5460	2945	4205	4243.96	14.00	0	349104	4331	4267	4186	4122	4041	4300	4155	5346	1255	1000	3190	5	1	534569512	22746	3.36	0.51	12	0.26	1267.00	8404.00	6870	20230302	-38.06	4050	20231016	5.06	6870	-38.06	20230302	4050	5.06	20231016	6870	-38.06	20230302	4050	5.06	20231016	1.12	N	028670	1000	5345 억	74855704	N	N	2439	N	N
62	20231121	120351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4260	55	2	1.31	5076517625	1196904	49.33	4245	4265	4215	5460	2945	4205	4241.42	14.00	0	327842	4331	4267	4186	4122	4041	4300	4155	5346	1255	1000	3190	5	1	534569512	22773	3.36	0.51	12	0.22	1267.00	8404.00	6870	20230302	-37.99	4050	20231016	5.19	6870	-37.99	20230302	4050	5.19	20231016	6870	-37.99	20230302	4050	5.19	20231016	1.12	N	028670	1000	5345 억	74855704	N	N	2439	N	N
63	20231121	110350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4240	35	2	0.83	4008524410	945815	38.98	4245	4265	4215	5460	2945	4205	4238.22	14.00	0	233286	4331	4267	4186	4122	4041	4300	4155	5346	1255	1000	3190	5	1	534569512	22666	3.35	0.50	12	0.18	1267.00	8404.00	6870	20230302	-38.28	4050	20231016	4.69	6870	-38.28	20230302	4050	4.69	20231016	6870	-38.28	20230302	4050	4.69	20231016	1.12	N	028670	1000	5345 억	74855704	N	N	2439	N	N
64	20231121	100343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4235	30	2	0.71	1916907170	452330	18.64	4245	4265	4215	5460	2945	4205	4237.96	14.00	0	36050	4331	4267	4186	4122	4041	4300	4155	5346	1255	1000	3190	5	1	534569512	22639	3.34	0.50	12	0.08	1267.00	8404.00	6870	20230302	-38.36	4050	20231016	4.57	6870	-38.36	20230302	4050	4.57	20231016	6870	-38.36	20230302	4050	4.57	20231016	1.12	N	028670	1000	5345 억	74855704	N	N	2439	N	N
65	20231121	090347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4255	50	2	1.19	419173755	98651	4.07	4245	4265	4235	5460	2945	4205	4249.75	14.00	0	1229	4331	4267	4186	4122	4041	4300	4155	5346	1255	1000	3190	5	1	534569512	22746	3.36	0.51	12	0.02	1267.00	8404.00	6870	20230302	-38.06	4050	20231016	5.06	6870	-38.06	20230302	4050	5.06	20231016	6870	-38.06	20230302	4050	5.06	20231016	1.12	N	028670	1000	5345 억	74855704	N	N	2439	N	N
66	20231120	160348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4205	95	2	2.31	10113182200	2410338	117.12	4110	4250	4105	5340	2880	4110	4195.74	13.91	0	412816	4223	4166	4128	4071	4033	4147	4052	5346	1230	1000	3120	5	1	534569512	22479	3.32	0.50	12	0.45	1267.00	8404.00	6870	20230302	-38.79	4050	20231016	3.83	6870	-38.79	20230302	4050	3.83	20231016	6870	-38.79	20230302	4050	3.83	20231016	1.08	N	028670	1000	5345 억	74382042	N	N	2439	N	N
67	20231120	150351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4215	105	2	2.55	9441950730	2250912	109.37	4110	4250	4105	5340	2880	4110	4194.72	13.91	0	416916	4223	4166	4128	4071	4033	4147	4052	5346	1230	1000	3120	5	1	534569512	22532	3.33	0.50	12	0.42	1267.00	8404.00	6870	20230302	-38.65	4050	20231016	4.07	6870	-38.65	20230302	4050	4.07	20231016	6870	-38.65	20230302	4050	4.07	20231016	1.08	N	028670	1000	5345 억	74382042	N	N	45	N	N
68	20231120	140351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4215	105	2	2.55	8426060250	2010005	97.67	4110	4250	4105	5340	2880	4110	4192.06	13.91	0	431774	4223	4166	4128	4071	4033	4147	4052	5346	1230	1000	3120	5	1	534569512	22532	3.33	0.50	12	0.38	1267.00	8404.00	6870	20230302	-38.65	4050	20231016	4.07	6870	-38.65	20230302	4050	4.07	20231016	6870	-38.65	20230302	4050	4.07	20231016	1.08	N	028670	1000	5345 억	74382042	N	N	45	N	N
69	20231120	130349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	110	2	2.68	7741500220	1847816	89.79	4110	4250	4105	5340	2880	4110	4189.54	13.91	0	458451	4223	4166	4128	4071	4033	4147	4052	5346	1230	1000	3120	5	1	534569512	22559	3.33	0.50	12	0.35	1267.00	8404.00	6870	20230302	-38.57	4050	20231016	4.20	6870	-38.57	20230302	4050	4.20	20231016	6870	-38.57	20230302	4050	4.20	20231016	1.08	N	028670	1000	5345 억	74382042	N	N	45	N	N
70	20231120	120349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	110	2	2.68	6095733655	1458879	70.89	4110	4230	4105	5340	2880	4110	4178.37	13.91	0	347914	4223	4166	4128	4071	4033	4147	4052	5346	1230	1000	3120	5	1	534569512	22559	3.33	0.50	12	0.27	1267.00	8404.00	6870	20230302	-38.57	4050	20231016	4.20	6870	-38.57	20230302	4050	4.20	20231016	6870	-38.57	20230302	4050	4.20	20231016	1.08	N	028670	1000	5345 억	74382042	N	N	45	N	N
71	20231120	110348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4210	100	2	2.43	4844010375	1162260	56.47	4110	4220	4105	5340	2880	4110	4167.75	13.91	0	244785	4223	4166	4128	4071	4033	4147	4052	5346	1230	1000	3120	5	1	534569512	22505	3.32	0.50	12	0.22	1267.00	8404.00	6870	20230302	-38.72	4050	20231016	3.95	6870	-38.72	20230302	4050	3.95	20231016	6870	-38.72	20230302	4050	3.95	20231016	1.08	N	028670	1000	5345 억	74382042	N	N	45	N	N
72	20231120	100348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4195	85	2	2.07	3175359725	764329	37.14	4110	4200	4105	5340	2880	4110	4154.44	13.91	0	154407	4223	4166	4128	4071	4033	4147	4052	5346	1230	1000	3120	5	1	534569512	22425	3.31	0.50	12	0.14	1267.00	8404.00	6870	20230302	-38.94	4050	20231016	3.58	6870	-38.94	20230302	4050	3.58	20231016	6870	-38.94	20230302	4050	3.58	20231016	1.08	N	028670	1000	5345 억	74382042	N	N	45	N	N
73	20231120	090351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4125	15	2	0.36	635611800	154560	7.51	4110	4130	4105	5340	2880	4110	4112.40	13.91	0	4689	4223	4166	4128	4071	4033	4147	4052	5346	1230	1000	3120	5	1	534569512	22051	3.26	0.49	12	0.03	1267.00	8404.00	6870	20230302	-39.96	4050	20231016	1.85	6870	-39.96	20230302	4050	1.85	20231016	6870	-39.96	20230302	4050	1.85	20231016	1.08	N	028670	1000	5345 억	74382042	N	N	45	N	N
74	20231117	160357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4110	-20	5	-0.48	8426232865	2046058	48.44	4185	4185	4090	5360	2895	4130	4118.29	13.88	12492	-513874	4276	4202	4161	4087	4046	4182	4067	5346	1230	1000	3130	5	1	534569512	21971	3.24	0.49	12	0.38	1267.00	8404.00	6870	20230302	-40.17	4050	20231016	1.48	6870	-40.17	20230302	4050	1.48	20231016	6870	-40.17	20230302	4050	1.48	20231016	1.00	N	028670	1000	5345 억	74183904	N	N	45	N	N
75	20231117	150359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	-15	5	-0.36	7170200930	1740482	41.20	4185	4185	4090	5360	2895	4130	4119.66	13.88	12492	-384906	4276	4202	4161	4087	4046	4182	4067	5346	1230	1000	3130	5	1	534569512	21998	3.25	0.49	12	0.33	1267.00	8404.00	6870	20230302	-40.10	4050	20231016	1.60	6870	-40.10	20230302	4050	1.60	20231016	6870	-40.10	20230302	4050	1.60	20231016	1.00	N	028670	1000	5345 억	74183904	N	N	0	N	N
76	20231117	140358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	-10	5	-0.24	6295743475	1528033	36.18	4185	4185	4090	5360	2895	4130	4120.16	13.88	12492	-353247	4276	4202	4161	4087	4046	4182	4067	5346	1230	1000	3130	5	1	534569512	22024	3.25	0.49	12	0.29	1267.00	8404.00	6870	20230302	-40.03	4050	20231016	1.73	6870	-40.03	20230302	4050	1.73	20231016	6870	-40.03	20230302	4050	1.73	20231016	1.00	N	028670	1000	5345 억	74183904	N	N	0	N	N
77	20231117	130357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4110	-20	5	-0.48	5461797215	1325084	31.37	4185	4185	4090	5360	2895	4130	4121.85	13.88	12492	-358212	4276	4202	4161	4087	4046	4182	4067	5346	1230	1000	3130	5	1	534569512	21971	3.24	0.49	12	0.25	1267.00	8404.00	6870	20230302	-40.17	4050	20231016	1.48	6870	-40.17	20230302	4050	1.48	20231016	6870	-40.17	20230302	4050	1.48	20231016	1.00	N	028670	1000	5345 억	74183904	N	N	0	N	N
78	20231117	120356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	-10	5	-0.24	4699531275	1139752	26.98	4185	4185	4090	5360	2895	4130	4123.29	13.88	12492	-310628	4276	4202	4161	4087	4046	4182	4067	5346	1230	1000	3130	5	1	534569512	22024	3.25	0.49	12	0.21	1267.00	8404.00	6870	20230302	-40.03	4050	20231016	1.73	6870	-40.03	20230302	4050	1.73	20231016	6870	-40.03	20230302	4050	1.73	20231016	1.00	N	028670	1000	5345 억	74183904	N	N	0	N	N
79	20231117	110358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4125	-5	5	-0.12	4014702600	973593	23.05	4185	4185	4090	5360	2895	4130	4123.59	13.88	12492	-305187	4276	4202	4161	4087	4046	4182	4067	5346	1230	1000	3130	5	1	534569512	22051	3.26	0.49	12	0.18	1267.00	8404.00	6870	20230302	-39.96	4050	20231016	1.85	6870	-39.96	20230302	4050	1.85	20231016	6870	-39.96	20230302	4050	1.85	20231016	1.00	N	028670	1000	5345 억	74183904	N	N	0	N	N
80	20231117	100358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4110	-20	5	-0.48	3182238570	771968	18.28	4185	4185	4090	5360	2895	4130	4122.24	13.88	12492	-284997	4276	4202	4161	4087	4046	4182	4067	5346	1230	1000	3130	5	1	534569512	21971	3.24	0.49	12	0.14	1267.00	8404.00	6870	20230302	-40.17	4050	20231016	1.48	6870	-40.17	20230302	4050	1.48	20231016	6870	-40.17	20230302	4050	1.48	20231016	1.00	N	028670	1000	5345 억	74183904	N	N	0	N	N
81	20231117	090358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4160	30	2	0.73	492817605	118115	2.80	4185	4185	4150	5360	2895	4130	4172.37	13.88	12492	-18685	4276	4202	4161	4087	4046	4182	4067	5346	1230	1000	3130	5	1	534569512	22238	3.28	0.50	12	0.02	1267.00	8404.00	6870	20230302	-39.45	4050	20231016	2.72	6870	-39.45	20230302	4050	2.72	20231016	6870	-39.45	20230302	4050	2.72	20231016	1.00	N	028670	1000	5345 억	74183904	N	N	0	N	N
82	20231116	160357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4140	-75	5	-1.78	15365328285	3696718	97.71	4230	4235	4120	5470	2955	4215	4156.48	13.66	0	-621071	4321	4267	4231	4177	4141	4250	4160	5346	1255	1000	3200	5	1	534569512	22131	3.27	0.49	12	0.69	1267.00	8404.00	6870	20230302	-39.74	4050	20231016	2.22	6870	-39.74	20230302	4050	2.22	20231016	6870	-39.74	20230302	4050	2.22	20231016	0.92	N	028670	1000	5345 억	73009521	N	N	0	N	N
83	20231116	150356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4165	-50	5	-1.19	11950790605	2873349	75.95	4230	4235	4120	5470	2955	4215	4159.19	13.66	0	-539822	4321	4267	4231	4177	4141	4250	4160	5346	1255	1000	3200	5	1	534569512	22265	3.29	0.50	12	0.54	1267.00	8404.00	6870	20230302	-39.37	4050	20231016	2.84	6870	-39.37	20230302	4050	2.84	20231016	6870	-39.37	20230302	4050	2.84	20231016	0.92	N	028670	1000	5345 억	73009521	N	N	0	N	N
84	20231116	140350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4165	-50	5	-1.19	10772392275	2590626	68.48	4230	4235	4120	5470	2955	4215	4158.22	13.66	0	-566361	4321	4267	4231	4177	4141	4250	4160	5346	1255	1000	3200	5	1	534569512	22265	3.29	0.50	12	0.48	1267.00	8404.00	6870	20230302	-39.37	4050	20231016	2.84	6870	-39.37	20230302	4050	2.84	20231016	6870	-39.37	20230302	4050	2.84	20231016	0.92	N	028670	1000	5345 억	73009521	N	N	0	N	N
85	20231116	130356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4165	-50	5	-1.19	9652204070	2321806	61.37	4230	4235	4120	5470	2955	4215	4157.20	13.66	0	-603660	4321	4267	4231	4177	4141	4250	4160	5346	1255	1000	3200	5	1	534569512	22265	3.29	0.50	12	0.43	1267.00	8404.00	6870	20230302	-39.37	4050	20231016	2.84	6870	-39.37	20230302	4050	2.84	20231016	6870	-39.37	20230302	4050	2.84	20231016	0.92	N	028670	1000	5345 억	73009521	N	N	0	N	N
86	20231116	120357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4155	-60	5	-1.42	7951353655	1912988	50.56	4230	4235	4120	5470	2955	4215	4156.51	13.66	0	-694232	4321	4267	4231	4177	4141	4250	4160	5346	1255	1000	3200	5	1	534569512	22211	3.28	0.49	12	0.36	1267.00	8404.00	6870	20230302	-39.52	4050	20231016	2.59	6870	-39.52	20230302	4050	2.59	20231016	6870	-39.52	20230302	4050	2.59	20231016	0.92	N	028670	1000	5345 억	73009521	N	N	0	N	N
87	20231116	110354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4140	-75	5	-1.78	5376976265	1289925	34.10	4230	4235	4130	5470	2955	4215	4168.44	13.66	0	-497011	4321	4267	4231	4177	4141	4250	4160	5346	1255	1000	3200	5	1	534569512	22131	3.27	0.49	12	0.24	1267.00	8404.00	6870	20230302	-39.74	4050	20231016	2.22	6870	-39.74	20230302	4050	2.22	20231016	6870	-39.74	20230302	4050	2.22	20231016	0.92	N	028670	1000	5345 억	73009521	N	N	0	N	N
88	20231116	100353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4200	-15	5	-0.36	788785920	188014	4.97	4230	4235	4150	5470	2955	4215	4195.36	13.66	0	-147284	4321	4267	4231	4177	4141	4250	4160	5346	1255	1000	3200	5	1	534569512	22452	3.31	0.50	12	0.04	1267.00	8404.00	6870	20230302	-38.86	4050	20231016	3.70	6870	-38.86	20230302	4050	3.70	20231016	6870	-38.86	20230302	4050	3.70	20231016	0.92	N	028670	1000	5345 억	73009521	N	N	0	N	N
89	20231116	090352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4215	0	3	0.00	0	0	0.00	0	0	0	5470	2955	4215	0.00	13.66	0	0	4321	4267	4231	4177	4141	4250	4160	5346	1255	1000	3200	5	1	534569512	22532	3.33	0.50	12	0.00	1267.00	8404.00	6870	20230302	-38.65	4050	20231016	4.07	6870	-38.65	20230302	4050	4.07	20231016	6870	-38.65	20230302	4050	4.07	20231016	0.92	N	028670	1000	5345 억	73009521	N	N	0	N	N
90	20231115	160335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4215	0	3	0.00	15957304950	3773591	86.13	4255	4285	4195	5470	2955	4215	4228.69	13.85	0	-1133866	4621	4417	4311	4107	4001	4365	4055	5346	1255	1000	3200	5	1	534569512	22532	3.33	0.50	12	0.71	1267.00	8404.00	6870	20230302	-38.65	4050	20231016	4.07	6870	-38.65	20230302	4050	4.07	20231016	6870	-38.65	20230302	4050	4.07	20231016	0.92	N	028670	1000	5345 억	74044482	N	N	299877	N	N
91	20231115	150359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4210	-5	5	-0.12	14713156970	3478143	79.38	4255	4285	4195	5470	2955	4215	4230.18	13.85	0	-1064515	4621	4417	4311	4107	4001	4365	4055	5346	1255	1000	3200	5	1	534569512	22505	3.32	0.50	12	0.65	1267.00	8404.00	6870	20230302	-38.72	4050	20231016	3.95	6870	-38.72	20230302	4050	3.95	20231016	6870	-38.72	20230302	4050	3.95	20231016	0.92	N	028670	1000	5345 억	74044482	N	N	299877	N	N
92	20231115	140402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	5	2	0.12	12145264560	2868571	65.47	4255	4285	4195	5470	2955	4215	4233.91	13.85	0	-932793	4621	4417	4311	4107	4001	4365	4055	5346	1255	1000	3200	5	1	534569512	22559	3.33	0.50	12	0.54	1267.00	8404.00	6870	20230302	-38.57	4050	20231016	4.20	6870	-38.57	20230302	4050	4.20	20231016	6870	-38.57	20230302	4050	4.20	20231016	0.92	N	028670	1000	5345 억	74044482	N	N	299877	N	N
93	20231115	130400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4225	10	2	0.24	10787646030	2547058	58.13	4255	4285	4195	5470	2955	4215	4235.34	13.85	0	-861509	4621	4417	4311	4107	4001	4365	4055	5346	1255	1000	3200	5	1	534569512	22586	3.33	0.50	12	0.48	1267.00	8404.00	6870	20230302	-38.50	4050	20231016	4.32	6870	-38.50	20230302	4050	4.32	20231016	6870	-38.50	20230302	4050	4.32	20231016	0.92	N	028670	1000	5345 억	74044482	N	N	299877	N	N
94	20231115	120402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4215	0	3	0.00	9207530190	2173126	49.60	4255	4285	4195	5470	2955	4215	4237.00	13.85	0	-769153	4621	4417	4311	4107	4001	4365	4055	5346	1255	1000	3200	5	1	534569512	22532	3.33	0.50	12	0.41	1267.00	8404.00	6870	20230302	-38.65	4050	20231016	4.07	6870	-38.65	20230302	4050	4.07	20231016	6870	-38.65	20230302	4050	4.07	20231016	0.92	N	028670	1000	5345 억	74044482	N	N	299877	N	N
95	20231115	110403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4205	-10	5	-0.24	7448742160	1755622	40.07	4255	4285	4195	5470	2955	4215	4242.79	13.85	0	-587232	4621	4417	4311	4107	4001	4365	4055	5346	1255	1000	3200	5	1	534569512	22479	3.32	0.50	12	0.33	1267.00	8404.00	6870	20230302	-38.79	4050	20231016	3.83	6870	-38.79	20230302	4050	3.83	20231016	6870	-38.79	20230302	4050	3.83	20231016	0.92	N	028670	1000	5345 억	74044482	N	N	299877	N	N
96	20231115	100401	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4270	55	2	1.30	3017824190	707397	16.15	4255	4285	4250	5470	2955	4215	4266.10	13.85	0	-58459	4621	4417	4311	4107	4001	4365	4055	5346	1255	1000	3200	5	1	534569512	22826	3.37	0.51	12	0.13	1267.00	8404.00	6870	20230302	-37.85	4050	20231016	5.43	6870	-37.85	20230302	4050	5.43	20231016	6870	-37.85	20230302	4050	5.43	20231016	0.92	N	028670	1000	5345 억	74044482	N	N	299877	N	N
97	20231115	090357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4265	50	2	1.19	892725915	209199	4.77	4255	4285	4255	5470	2955	4215	4267.36	13.85	0	14337	4621	4417	4311	4107	4001	4365	4055	5346	1255	1000	3200	5	1	534569512	22799	3.37	0.51	12	0.04	1267.00	8404.00	6870	20230302	-37.92	4050	20231016	5.31	6870	-37.92	20230302	4050	5.31	20231016	6870	-37.92	20230302	4050	5.31	20231016	0.92	N	028670	1000	5345 억	74044482	N	N	299877	N	N
98	20231114	160354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4215	-245	5	-5.49	18629996490	4341895	240.52	4510	4515	4205	5790	3125	4460	4290.99	14.02	-347	-1184688	4623	4541	4488	4406	4353	4515	4380	5346	1330	1000	3380	5	1	534569512	22532	3.33	0.50	12	0.81	1267.00	8404.00	6870	20230302	-38.65	4050	20231016	4.07	6870	-38.65	20230302	4050	4.07	20231016	6870	-38.65	20230302	4050	4.07	20231016	0.93	N	028670	1000	5345 억	74966643	N	N	299877	N	N
99	20231114	150355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	-240	5	-5.38	17128848860	3986015	220.81	4510	4515	4205	5790	3125	4460	4297.24	14.02	-347	-1041388	4623	4541	4488	4406	4353	4515	4380	5346	1330	1000	3380	5	1	534569512	22559	3.33	0.50	12	0.75	1267.00	8404.00	6870	20230302	-38.57	4050	20231016	4.20	6870	-38.57	20230302	4050	4.20	20231016	6870	-38.57	20230302	4050	4.20	20231016	0.93	N	028670	1000	5345 억	74966643	N	N	300179	N	N
100	20231114	140356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4235	-225	5	-5.04	13501886050	3125984	173.16	4510	4515	4225	5790	3125	4460	4319.24	14.02	-347	-948641	4623	4541	4488	4406	4353	4515	4380	5346	1330	1000	3380	5	1	534569512	22639	3.34	0.50	12	0.58	1267.00	8404.00	6870	20230302	-38.36	4050	20231016	4.57	6870	-38.36	20230302	4050	4.57	20231016	6870	-38.36	20230302	4050	4.57	20231016	0.93	N	028670	1000	5345 억	74966643	N	N	300179	N	N
101	20231114	130356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4270	-190	5	-4.26	10047066735	2313435	128.15	4510	4515	4250	5790	3125	4460	4342.92	14.02	-347	-704536	4623	4541	4488	4406	4353	4515	4380	5346	1330	1000	3380	5	1	534569512	22826	3.37	0.51	12	0.43	1267.00	8404.00	6870	20230302	-37.85	4050	20231016	5.43	6870	-37.85	20230302	4050	5.43	20231016	6870	-37.85	20230302	4050	5.43	20231016	0.93	N	028670	1000	5345 억	74966643	N	N	300179	N	N
102	20231114	120356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4315	-145	5	-3.25	6777878710	1549466	85.83	4510	4515	4310	5790	3125	4460	4374.33	14.02	-347	-539706	4623	4541	4488	4406	4353	4515	4380	5346	1330	1000	3380	5	1	534569512	23067	3.41	0.51	12	0.29	1267.00	8404.00	6870	20230302	-37.19	4050	20231016	6.54	6870	-37.19	20230302	4050	6.54	20231016	6870	-37.19	20230302	4050	6.54	20231016	0.93	N	028670	1000	5345 억	74966643	N	N	300179	N	N
103	20231114	110400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4335	-125	5	-2.80	5024741210	1144053	63.37	4510	4515	4325	5790	3125	4460	4392.05	14.02	-347	-408002	4623	4541	4488	4406	4353	4515	4380	5346	1330	1000	3380	5	1	534569512	23174	3.42	0.52	12	0.21	1267.00	8404.00	6870	20230302	-36.90	4050	20231016	7.04	6870	-36.90	20230302	4050	7.04	20231016	6870	-36.90	20230302	4050	7.04	20231016	0.93	N	028670	1000	5345 억	74966643	N	N	300179	N	N
104	20231114	100356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4380	-80	5	-1.79	2974881050	672728	37.27	4510	4515	4375	5790	3125	4460	4422.12	14.02	-347	-252838	4623	4541	4488	4406	4353	4515	4380	5346	1330	1000	3380	5	1	534569512	23414	3.46	0.52	12	0.13	1267.00	8404.00	6870	20230302	-36.24	4050	20231016	8.15	6870	-36.24	20230302	4050	8.15	20231016	6870	-36.24	20230302	4050	8.15	20231016	0.93	N	028670	1000	5345 억	74966643	N	N	300179	N	N
105	20231114	090353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4490	30	2	0.67	242908150	53972	2.99	4510	4515	4470	5790	3125	4460	4500.63	14.02	-347	-30540	4623	4541	4488	4406	4353	4515	4380	5346	1330	1000	3380	5	1	534569512	24002	3.54	0.53	12	0.01	1267.00	8404.00	6870	20230302	-34.64	4050	20231016	10.86	6870	-34.64	20230302	4050	10.86	20231016	6870	-34.64	20230302	4050	10.86	20231016	0.93	N	028670	1000	5345 억	74966643	N	N	300179	N	N
106	20231113	160351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4460	-65	5	-1.44	8104854730	1800281	158.92	4525	4570	4435	5880	3170	4525	4502.08	13.88	0	409414	4631	4577	4541	4487	4451	4605	4515	5346	1355	1000	3430	5	1	534569512	23842	3.52	0.53	12	0.34	1267.00	8404.00	6870	20230302	-35.08	4050	20231016	10.12	6870	-35.08	20230302	4050	10.12	20231016	6870	-35.08	20230302	4050	10.12	20231016	0.97	N	028670	1000	5345 억	74224899	N	N	300179	N	N
107	20231113	150350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4460	-65	5	-1.44	7231050135	1604042	141.60	4525	4570	4450	5880	3170	4525	4508.01	13.88	0	377621	4631	4577	4541	4487	4451	4605	4515	5346	1355	1000	3430	5	1	534569512	23842	3.52	0.53	12	0.30	1267.00	8404.00	6870	20230302	-35.08	4050	20231016	10.12	6870	-35.08	20230302	4050	10.12	20231016	6870	-35.08	20230302	4050	10.12	20231016	0.97	N	028670	1000	5345 억	74224899	N	N	10	N	N
108	20231113	140349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4470	-55	5	-1.22	5219511115	1153522	101.83	4525	4570	4470	5880	3170	4525	4524.85	13.88	0	171181	4631	4577	4541	4487	4451	4605	4515	5346	1355	1000	3430	5	1	534569512	23895	3.53	0.53	12	0.22	1267.00	8404.00	6870	20230302	-34.93	4050	20231016	10.37	6870	-34.93	20230302	4050	10.37	20231016	6870	-34.93	20230302	4050	10.37	20231016	0.97	N	028670	1000	5345 억	74224899	N	N	10	N	N
109	20231113	130348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4525	0	3	0.00	3822620845	842758	74.40	4525	4570	4480	5880	3170	4525	4535.85	13.88	0	105229	4631	4577	4541	4487	4451	4605	4515	5346	1355	1000	3430	5	1	534569512	24189	3.57	0.54	12	0.16	1267.00	8404.00	6870	20230302	-34.13	4050	20231016	11.73	6870	-34.13	20230302	4050	11.73	20231016	6870	-34.13	20230302	4050	11.73	20231016	0.97	N	028670	1000	5345 억	74224899	N	N	10	N	N
110	20231113	120349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4535	10	2	0.22	3210041880	707454	62.45	4525	4570	4480	5880	3170	4525	4537.46	13.88	0	89178	4631	4577	4541	4487	4451	4605	4515	5346	1355	1000	3430	5	1	534569512	24243	3.58	0.54	12	0.13	1267.00	8404.00	6870	20230302	-33.99	4050	20231016	11.98	6870	-33.99	20230302	4050	11.98	20231016	6870	-33.99	20230302	4050	11.98	20231016	0.97	N	028670	1000	5345 억	74224899	N	N	10	N	N
111	20231113	110346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4540	15	2	0.33	2482350335	547529	48.33	4525	4570	4480	5880	3170	4525	4533.74	13.88	0	60635	4631	4577	4541	4487	4451	4605	4515	5346	1355	1000	3430	5	1	534569512	24269	3.58	0.54	12	0.10	1267.00	8404.00	6870	20230302	-33.92	4050	20231016	12.10	6870	-33.92	20230302	4050	12.10	20231016	6870	-33.92	20230302	4050	12.10	20231016	0.97	N	028670	1000	5345 억	74224899	N	N	10	N	N
112	20231113	100346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4550	25	2	0.55	1451223655	320774	28.32	4525	4550	4480	5880	3170	4525	4524.13	13.88	0	-27433	4631	4577	4541	4487	4451	4605	4515	5346	1355	1000	3430	5	1	534569512	24323	3.59	0.54	12	0.06	1267.00	8404.00	6870	20230302	-33.77	4050	20231016	12.35	6870	-33.77	20230302	4050	12.35	20231016	6870	-33.77	20230302	4050	12.35	20231016	0.97	N	028670	1000	5345 억	74224899	N	N	10	N	N
113	20231113	090348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4515	-10	5	-0.22	240201225	53247	4.70	4525	4540	4480	5880	3170	4525	4510.97	13.88	0	-23298	4631	4577	4541	4487	4451	4605	4515	5346	1355	1000	3430	5	1	534569512	24136	3.56	0.54	12	0.01	1267.00	8404.00	6870	20230302	-34.28	4050	20231016	11.48	6870	-34.28	20230302	4050	11.48	20231016	6870	-34.28	20230302	4050	11.48	20231016	0.97	N	028670	1000	5345 억	74224899	N	N	10	N	N
114	20231110	160350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4525	-75	5	-1.63	5067836105	1117423	61.87	4520	4595	4505	5980	3220	4600	4534.57	13.89	0	166098	4683	4641	4603	4561	4523	4662	4582	5346	1380	1000	3490	5	1	534569512	24189	3.57	0.54	12	0.21	1267.00	8404.00	6870	20230302	-34.13	4050	20231016	11.73	6870	-34.13	20230302	4050	11.73	20231016	6870	-34.13	20230302	4050	11.73	20231016	0.95	N	028670	1000	5345 억	74267049	N	N	10	N	N
115	20231110	150354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4540	-60	5	-1.30	4407531895	971691	53.80	4520	4595	4505	5980	3220	4600	4535.07	13.89	0	158375	4683	4641	4603	4561	4523	4662	4582	5346	1380	1000	3490	5	1	534569512	24269	3.58	0.54	12	0.18	1267.00	8404.00	6870	20230302	-33.92	4050	20231016	12.10	6870	-33.92	20230302	4050	12.10	20231016	6870	-33.92	20230302	4050	12.10	20231016	0.95	N	028670	1000	5345 억	74267049	N	N	5604	N	N
116	20231110	140350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4530	-70	5	-1.52	3654123070	805612	44.61	4520	4595	4505	5980	3220	4600	4534.78	13.89	0	71117	4683	4641	4603	4561	4523	4662	4582	5346	1380	1000	3490	5	1	534569512	24216	3.58	0.54	12	0.15	1267.00	8404.00	6870	20230302	-34.06	4050	20231016	11.85	6870	-34.06	20230302	4050	11.85	20231016	6870	-34.06	20230302	4050	11.85	20231016	0.95	N	028670	1000	5345 억	74267049	N	N	5604	N	N
117	20231110	130352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4540	-60	5	-1.30	2648707080	583867	32.33	4520	4595	4505	5980	3220	4600	4535.04	13.89	0	4389	4683	4641	4603	4561	4523	4662	4582	5346	1380	1000	3490	5	1	534569512	24269	3.58	0.54	12	0.11	1267.00	8404.00	6870	20230302	-33.92	4050	20231016	12.10	6870	-33.92	20230302	4050	12.10	20231016	6870	-33.92	20230302	4050	12.10	20231016	0.95	N	028670	1000	5345 억	74267049	N	N	5604	N	N
118	20231110	120351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4540	-60	5	-1.30	2271356245	500577	27.72	4520	4595	4505	5980	3220	4600	4535.80	13.89	0	2308	4683	4641	4603	4561	4523	4662	4582	5346	1380	1000	3490	5	1	534569512	24269	3.58	0.54	12	0.09	1267.00	8404.00	6870	20230302	-33.92	4050	20231016	12.10	6870	-33.92	20230302	4050	12.10	20231016	6870	-33.92	20230302	4050	12.10	20231016	0.95	N	028670	1000	5345 억	74267049	N	N	5604	N	N
119	20231110	110350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4550	-50	5	-1.09	1893926405	417526	23.12	4520	4595	4505	5980	3220	4600	4534.00	13.89	0	-14168	4683	4641	4603	4561	4523	4662	4582	5346	1380	1000	3490	5	1	534569512	24323	3.59	0.54	12	0.08	1267.00	8404.00	6870	20230302	-33.77	4050	20231016	12.35	6870	-33.77	20230302	4050	12.35	20231016	6870	-33.77	20230302	4050	12.35	20231016	0.95	N	028670	1000	5345 억	74267049	N	N	5604	N	N
120	20231110	100351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4550	-50	5	-1.09	1449199240	319882	17.71	4520	4595	4505	5980	3220	4600	4527.46	13.89	0	-35014	4683	4641	4603	4561	4523	4662	4582	5346	1380	1000	3490	5	1	534569512	24323	3.59	0.54	12	0.06	1267.00	8404.00	6870	20230302	-33.77	4050	20231016	12.35	6870	-33.77	20230302	4050	12.35	20231016	6870	-33.77	20230302	4050	12.35	20231016	0.95	N	028670	1000	5345 억	74267049	N	N	5604	N	N
121	20231110	090346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4540	-60	5	-1.30	307135225	67488	3.74	4520	4595	4520	5980	3220	4600	4539.19	13.89	0	-11483	4683	4641	4603	4561	4523	4662	4582	5346	1380	1000	3490	5	1	534569512	24269	3.58	0.54	12	0.01	1267.00	8404.00	6870	20230302	-33.92	4050	20231016	12.10	6870	-33.92	20230302	4050	12.10	20231016	6870	-33.92	20230302	4050	12.10	20231016	0.95	N	028670	1000	5345 억	74267049	N	N	5604	N	N
122	20231109	160342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4600	40	2	0.88	8216797820	1783067	143.36	4570	4645	4565	5920	3195	4560	4608.25	13.73	0	456616	4646	4602	4546	4502	4446	4575	4475	5346	1360	1000	3460	5	1	534569512	24590	3.63	0.55	12	0.33	1267.00	8404.00	6870	20230302	-33.04	4050	20231016	13.58	6870	-33.04	20230302	4050	13.58	20231016	6870	-33.04	20230302	4050	13.58	20231016	0.94	N	028670	1000	5345 억	73417882	N	N	5604	N	N
123	20231109	150344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4615	55	2	1.21	6535524640	1417895	114.00	4570	4645	4565	5920	3195	4560	4609.31	13.73	0	353660	4646	4602	4546	4502	4446	4575	4475	5346	1360	1000	3460	5	1	534569512	24670	3.64	0.55	12	0.27	1267.00	8404.00	6870	20230302	-32.82	4050	20231016	13.95	6870	-32.82	20230302	4050	13.95	20231016	6870	-32.82	20230302	4050	13.95	20231016	0.94	N	028670	1000	5345 억	73417882	N	N	11413	N	N
124	20231109	140342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4620	60	2	1.32	5602751185	1215787	97.75	4570	4645	4565	5920	3195	4560	4608.33	13.73	0	339995	4646	4602	4546	4502	4446	4575	4475	5346	1360	1000	3460	5	1	534569512	24697	3.65	0.55	12	0.23	1267.00	8404.00	6870	20230302	-32.75	4050	20231016	14.07	6870	-32.75	20230302	4050	14.07	20231016	6870	-32.75	20230302	4050	14.07	20231016	0.94	N	028670	1000	5345 억	73417882	N	N	11413	N	N
125	20231109	130344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4605	45	2	0.99	4807980875	1043789	83.92	4570	4645	4565	5920	3195	4560	4606.28	13.73	0	282485	4646	4602	4546	4502	4446	4575	4475	5346	1360	1000	3460	5	1	534569512	24617	3.63	0.55	12	0.20	1267.00	8404.00	6870	20230302	-32.97	4050	20231016	13.70	6870	-32.97	20230302	4050	13.70	20231016	6870	-32.97	20230302	4050	13.70	20231016	0.94	N	028670	1000	5345 억	73417882	N	N	11413	N	N
126	20231109	120344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4620	60	2	1.32	4360565240	946701	76.11	4570	4645	4565	5920	3195	4560	4606.06	13.73	0	257451	4646	4602	4546	4502	4446	4575	4475	5346	1360	1000	3460	5	1	534569512	24697	3.65	0.55	12	0.18	1267.00	8404.00	6870	20230302	-32.75	4050	20231016	14.07	6870	-32.75	20230302	4050	14.07	20231016	6870	-32.75	20230302	4050	14.07	20231016	0.94	N	028670	1000	5345 억	73417882	N	N	11413	N	N
127	20231109	110344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4600	40	2	0.88	3853350990	836761	67.28	4570	4645	4565	5920	3195	4560	4605.08	13.73	0	242224	4646	4602	4546	4502	4446	4575	4475	5346	1360	1000	3460	5	1	534569512	24590	3.63	0.55	12	0.16	1267.00	8404.00	6870	20230302	-33.04	4050	20231016	13.58	6870	-33.04	20230302	4050	13.58	20231016	6870	-33.04	20230302	4050	13.58	20231016	0.94	N	028670	1000	5345 억	73417882	N	N	11413	N	N
128	20231109	100340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4595	35	2	0.77	2927491925	635503	51.09	4570	4645	4565	5920	3195	4560	4606.57	13.73	0	185738	4646	4602	4546	4502	4446	4575	4475	5346	1360	1000	3460	5	1	534569512	24563	3.63	0.55	12	0.12	1267.00	8404.00	6870	20230302	-33.11	4050	20231016	13.46	6870	-33.11	20230302	4050	13.46	20231016	6870	-33.11	20230302	4050	13.46	20231016	0.94	N	028670	1000	5345 억	73417882	N	N	11413	N	N
129	20231109	090343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4575	15	2	0.33	354702595	77324	6.22	4570	4605	4565	5920	3195	4560	4587.23	13.73	0	46441	4646	4602	4546	4502	4446	4575	4475	5346	1360	1000	3460	5	1	534569512	24457	3.61	0.54	12	0.01	1267.00	8404.00	6870	20230302	-33.41	4050	20231016	12.96	6870	-33.41	20230302	4050	12.96	20231016	6870	-33.41	20230302	4050	12.96	20231016	0.94	N	028670	1000	5345 억	73417882	N	N	11413	N	N
130	20231108	160341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4560	20	2	0.44	5595908590	1230061	65.56	4575	4590	4490	5900	3180	4540	4549.25	13.73	0	206360	4693	4616	4523	4446	4353	4570	4400	5346	1360	1000	3450	5	1	534569512	24376	3.60	0.54	12	0.23	1267.00	8404.00	6870	20230302	-33.62	4050	20231016	12.59	6870	-33.62	20230302	4050	12.59	20231016	6870	-33.62	20230302	4050	12.59	20231016	0.98	N	028670	1000	5345 억	73421326	N	N	11413	N	N
131	20231108	150343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4545	5	2	0.11	4797160130	1054786	56.21	4575	4590	4490	5900	3180	4540	4547.99	13.73	0	190521	4693	4616	4523	4446	4353	4570	4400	5346	1360	1000	3450	5	1	534569512	24296	3.59	0.54	12	0.20	1267.00	8404.00	6870	20230302	-33.84	4050	20231016	12.22	6870	-33.84	20230302	4050	12.22	20231016	6870	-33.84	20230302	4050	12.22	20231016	0.98	N	028670	1000	5345 억	73421326	N	N	3051	N	N
132	20231108	140341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4570	30	2	0.66	3612643650	795526	42.40	4575	4580	4490	5900	3180	4540	4541.20	13.73	0	78841	4693	4616	4523	4446	4353	4570	4400	5346	1360	1000	3450	5	1	534569512	24430	3.61	0.54	12	0.15	1267.00	8404.00	6870	20230302	-33.48	4050	20231016	12.84	6870	-33.48	20230302	4050	12.84	20231016	6870	-33.48	20230302	4050	12.84	20231016	0.98	N	028670	1000	5345 억	73421326	N	N	3051	N	N
133	20231108	130342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4535	-5	5	-0.11	2661614205	586935	31.28	4575	4580	4490	5900	3180	4540	4534.77	13.73	0	-18524	4693	4616	4523	4446	4353	4570	4400	5346	1360	1000	3450	5	1	534569512	24243	3.58	0.54	12	0.11	1267.00	8404.00	6870	20230302	-33.99	4050	20231016	11.98	6870	-33.99	20230302	4050	11.98	20231016	6870	-33.99	20230302	4050	11.98	20231016	0.98	N	028670	1000	5345 억	73421326	N	N	3051	N	N
134	20231108	120342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4540	0	3	0.00	2213401365	487998	26.01	4575	4580	4490	5900	3180	4540	4535.68	13.73	0	-25055	4693	4616	4523	4446	4353	4570	4400	5346	1360	1000	3450	5	1	534569512	24269	3.58	0.54	12	0.09	1267.00	8404.00	6870	20230302	-33.92	4050	20231016	12.10	6870	-33.92	20230302	4050	12.10	20231016	6870	-33.92	20230302	4050	12.10	20231016	0.98	N	028670	1000	5345 억	73421326	N	N	3051	N	N
135	20231108	110340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4540	0	3	0.00	1761432480	388504	20.71	4575	4580	4490	5900	3180	4540	4533.88	13.73	0	-33123	4693	4616	4523	4446	4353	4570	4400	5346	1360	1000	3450	5	1	534569512	24269	3.58	0.54	12	0.07	1267.00	8404.00	6870	20230302	-33.92	4050	20231016	12.10	6870	-33.92	20230302	4050	12.10	20231016	6870	-33.92	20230302	4050	12.10	20231016	0.98	N	028670	1000	5345 억	73421326	N	N	3051	N	N
136	20231108	100341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4500	-40	5	-0.88	1305428685	287823	15.34	4575	4580	4490	5900	3180	4540	4535.52	13.73	0	-52652	4693	4616	4523	4446	4353	4570	4400	5346	1360	1000	3450	5	1	534569512	24056	3.55	0.54	12	0.05	1267.00	8404.00	6870	20230302	-34.50	4050	20231016	11.11	6870	-34.50	20230302	4050	11.11	20231016	6870	-34.50	20230302	4050	11.11	20231016	0.98	N	028670	1000	5345 억	73421326	N	N	3051	N	N
137	20231108	090340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4540	0	3	0.00	368845615	80901	4.31	4575	4580	4520	5900	3180	4540	4559.25	13.73	0	-38468	4693	4616	4523	4446	4353	4570	4400	5346	1360	1000	3450	5	1	534569512	24269	3.58	0.54	12	0.02	1267.00	8404.00	6870	20230302	-33.92	4050	20231016	12.10	6870	-33.92	20230302	4050	12.10	20231016	6870	-33.92	20230302	4050	12.10	20231016	0.98	N	028670	1000	5345 억	73421326	N	N	3051	N	N
138	20231107	160341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4540	-60	5	-1.30	8447138155	1864927	28.40	4575	4600	4430	5980	3220	4600	4529.39	13.77	0	315122	4776	4687	4551	4462	4326	4732	4507	5346	1380	1000	3490	5	1	534569512	24269	3.58	0.54	12	0.35	1267.00	8404.00	6870	20230302	-33.92	4050	20231016	12.10	6870	-33.92	20230302	4050	12.10	20231016	6870	-33.92	20230302	4050	12.10	20231016	1.01	N	028670	1000	5345 억	73629953	N	N	3051	N	N
139	20231107	150342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4530	-70	5	-1.52	7966818325	1758990	26.79	4575	4600	4430	5980	3220	4600	4529.14	13.77	0	276488	4776	4687	4551	4462	4326	4732	4507	5346	1380	1000	3490	5	1	534569512	24216	3.58	0.54	12	0.33	1267.00	8404.00	6870	20230302	-34.06	4050	20231016	11.85	6870	-34.06	20230302	4050	11.85	20231016	6870	-34.06	20230302	4050	11.85	20231016	1.01	N	028670	1000	5345 억	73629953	N	N	2949	N	N
140	20231107	140344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4510	-90	5	-1.96	7093924005	1565879	23.85	4575	4600	4430	5980	3220	4600	4530.25	13.77	0	232039	4776	4687	4551	4462	4326	4732	4507	5346	1380	1000	3490	5	1	534569512	24109	3.56	0.54	12	0.29	1267.00	8404.00	6870	20230302	-34.35	4050	20231016	11.36	6870	-34.35	20230302	4050	11.36	20231016	6870	-34.35	20230302	4050	11.36	20231016	1.01	N	028670	1000	5345 억	73629953	N	N	2949	N	N
141	20231107	130342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4500	-100	5	-2.17	6481239810	1429795	21.77	4575	4600	4430	5980	3220	4600	4532.91	13.77	0	216783	4776	4687	4551	4462	4326	4732	4507	5346	1380	1000	3490	5	1	534569512	24056	3.55	0.54	12	0.27	1267.00	8404.00	6870	20230302	-34.50	4050	20231016	11.11	6870	-34.50	20230302	4050	11.11	20231016	6870	-34.50	20230302	4050	11.11	20231016	1.01	N	028670	1000	5345 억	73629953	N	N	2949	N	N
142	20231107	120339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4485	-115	5	-2.50	5385718920	1184506	18.04	4575	4600	4480	5980	3220	4600	4546.74	13.77	0	223593	4776	4687	4551	4462	4326	4732	4507	5346	1380	1000	3490	5	1	534569512	23975	3.54	0.53	12	0.22	1267.00	8404.00	6870	20230302	-34.72	4050	20231016	10.74	6870	-34.72	20230302	4050	10.74	20231016	6870	-34.72	20230302	4050	10.74	20231016	1.01	N	028670	1000	5345 억	73629953	N	N	2949	N	N
143	20231107	110341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4555	-45	5	-0.98	4208642100	922968	14.06	4575	4600	4515	5980	3220	4600	4559.83	13.77	0	230809	4776	4687	4551	4462	4326	4732	4507	5346	1380	1000	3490	5	1	534569512	24350	3.60	0.54	12	0.17	1267.00	8404.00	6870	20230302	-33.70	4050	20231016	12.47	6870	-33.70	20230302	4050	12.47	20231016	6870	-33.70	20230302	4050	12.47	20231016	1.01	N	028670	1000	5345 억	73629953	N	N	2949	N	N
144	20231107	100344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4570	-30	5	-0.65	3273181405	717047	10.92	4575	4600	4515	5980	3220	4600	4564.73	13.77	0	166521	4776	4687	4551	4462	4326	4732	4507	5346	1380	1000	3490	5	1	534569512	24430	3.61	0.54	12	0.13	1267.00	8404.00	6870	20230302	-33.48	4050	20231016	12.84	6870	-33.48	20230302	4050	12.84	20231016	6870	-33.48	20230302	4050	12.84	20231016	1.01	N	028670	1000	5345 억	73629953	N	N	2949	N	N
145	20231107	090336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4560	-40	5	-0.87	687512315	151213	2.30	4575	4580	4515	5980	3220	4600	4546.11	13.77	0	1808	4776	4687	4551	4462	4326	4732	4507	5346	1380	1000	3490	5	1	534569512	24376	3.60	0.54	12	0.03	1267.00	8404.00	6870	20230302	-33.62	4050	20231016	12.59	6870	-33.62	20230302	4050	12.59	20231016	6870	-33.62	20230302	4050	12.59	20231016	1.01	N	028670	1000	5345 억	73629953	N	N	2949	N	N
146	20231106	160333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4600	325	2	7.60	29474042320	6517639	249.90	4420	4640	4415	5550	2995	4275	4521.67	13.37	0	1945971	4368	4321	4238	4191	4108	4345	4215	5346	1275	1000	3240	5	1	534569512	24590	3.63	0.55	12	1.22	1267.00	8404.00	6870	20230302	-33.04	4050	20231016	13.58	6870	-33.04	20230302	4050	13.58	20231016	6870	-33.04	20230302	4050	13.58	20231016	0.93	Y	028670	1000	5345 억	71468895	N	N	2181	N	N
147	20231106	150335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4545	270	2	6.32	26371020300	5840013	223.92	4420	4640	4415	5550	2995	4275	4515.58	13.37	0	1849705	4368	4321	4238	4191	4108	4345	4215	5346	1275	1000	3240	5	1	534569512	24296	3.59	0.54	12	1.09	1267.00	8404.00	6870	20230302	-33.84	4050	20231016	12.22	6870	-33.84	20230302	4050	12.22	20231016	6870	-33.84	20230302	4050	12.22	20231016	0.93	Y	028670	1000	5345 억	71468895	N	N	327304	N	N
148	20231106	140333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4510	235	2	5.50	23919658530	5298171	203.14	4420	4640	4415	5550	2995	4275	4514.70	13.37	0	1711353	4368	4321	4238	4191	4108	4345	4215	5346	1275	1000	3240	5	1	534569512	24109	3.56	0.54	12	0.99	1267.00	8404.00	6870	20230302	-34.35	4050	20231016	11.36	6870	-34.35	20230302	4050	11.36	20231016	6870	-34.35	20230302	4050	11.36	20231016	0.93	Y	028670	1000	5345 억	71468895	N	N	327304	N	N
149	20231106	130337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4505	230	2	5.38	21294750115	4717474	180.88	4420	4640	4415	5550	2995	4275	4514.02	13.37	0	1402476	4368	4321	4238	4191	4108	4345	4215	5346	1275	1000	3240	5	1	534569512	24082	3.56	0.54	12	0.88	1267.00	8404.00	6870	20230302	-34.43	4050	20231016	11.23	6870	-34.43	20230302	4050	11.23	20231016	6870	-34.43	20230302	4050	11.23	20231016	0.93	Y	028670	1000	5345 억	71468895	N	N	327304	N	N
150	20231106	120336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4510	235	2	5.50	19771454610	4378789	167.89	4420	4640	4415	5550	2995	4275	4515.28	13.37	0	1314044	4368	4321	4238	4191	4108	4345	4215	5346	1275	1000	3240	5	1	534569512	24109	3.56	0.54	12	0.82	1267.00	8404.00	6870	20230302	-34.35	4050	20231016	11.36	6870	-34.35	20230302	4050	11.36	20231016	6870	-34.35	20230302	4050	11.36	20231016	0.93	Y	028670	1000	5345 억	71468895	N	N	327304	N	N
151	20231106	110336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4505	230	2	5.38	16987170540	3760937	144.20	4420	4640	4415	5550	2995	4275	4516.74	13.37	0	1269985	4368	4321	4238	4191	4108	4345	4215	5346	1275	1000	3240	5	1	534569512	24082	3.56	0.54	12	0.70	1267.00	8404.00	6870	20230302	-34.43	4050	20231016	11.23	6870	-34.43	20230302	4050	11.23	20231016	6870	-34.43	20230302	4050	11.23	20231016	0.93	Y	028670	1000	5345 억	71468895	N	N	327304	N	N
152	20231106	100317	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4535	260	2	6.08	14129180895	3125194	119.83	4420	4640	4415	5550	2995	4275	4521.06	13.37	0	1166808	4368	4321	4238	4191	4108	4345	4215	5346	1275	1000	3240	5	1	534569512	24243	3.58	0.54	12	0.58	1267.00	8404.00	6870	20230302	-33.99	4050	20231016	11.98	6870	-33.99	20230302	4050	11.98	20231016	6870	-33.99	20230302	4050	11.98	20231016	0.93	Y	028670	1000	5345 억	71468895	N	N	327304	N	N
153	20231106	090336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4530	255	2	5.96	3556213735	790500	30.31	4420	4640	4415	5550	2995	4275	4498.70	13.37	0	119896	4368	4321	4238	4191	4108	4345	4215	5346	1275	1000	3240	5	1	534569512	24216	3.58	0.54	12	0.15	1267.00	8404.00	6870	20230302	-34.06	4050	20231016	11.85	6870	-34.06	20230302	4050	11.85	20231016	6870	-34.06	20230302	4050	11.85	20231016	0.93	Y	028670	1000	5345 억	71468895	N	N	327304	N	N
154	20231103	160330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4275	80	2	1.91	10968816195	2591382	58.70	4215	4285	4155	5450	2940	4195	4232.82	13.19	0	926880	4491	4342	4251	4102	4011	4297	4057	5346	1255	1000	3180	5	1	534569512	22853	3.37	0.51	12	0.48	1267.00	8404.00	6870	20230302	-37.77	4050	20231016	5.56	6870	-37.77	20230302	4050	5.56	20231016	6870	-37.77	20230302	4050	5.56	20231016	0.93	Y	028670	1000	5345 억	70533694	N	N	327304	N	N
155	20231103	150332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4255	60	2	1.43	9554245860	2260302	51.20	4215	4285	4155	5450	2940	4195	4227.00	13.19	0	778079	4491	4342	4251	4102	4011	4297	4057	5346	1255	1000	3180	5	1	534569512	22746	3.36	0.51	12	0.42	1267.00	8404.00	6870	20230302	-38.06	4050	20231016	5.06	6870	-38.06	20230302	4050	5.06	20231016	6870	-38.06	20230302	4050	5.06	20231016	0.93	Y	028670	1000	5345 억	70533694	N	N	267334	N	N
156	20231103	140332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4265	70	2	1.67	8127267145	1925441	43.62	4215	4285	4155	5450	2940	4195	4221.01	13.19	0	594437	4491	4342	4251	4102	4011	4297	4057	5346	1255	1000	3180	5	1	534569512	22799	3.37	0.51	12	0.36	1267.00	8404.00	6870	20230302	-37.92	4050	20231016	5.31	6870	-37.92	20230302	4050	5.31	20231016	6870	-37.92	20230302	4050	5.31	20231016	0.93	Y	028670	1000	5345 억	70533694	N	N	267334	N	N
157	20231103	130331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4230	35	2	0.83	6193772645	1470995	33.32	4215	4250	4155	5450	2940	4195	4210.62	13.19	0	312520	4491	4342	4251	4102	4011	4297	4057	5346	1255	1000	3180	5	1	534569512	22612	3.34	0.50	12	0.28	1267.00	8404.00	6870	20230302	-38.43	4050	20231016	4.44	6870	-38.43	20230302	4050	4.44	20231016	6870	-38.43	20230302	4050	4.44	20231016	0.93	Y	028670	1000	5345 억	70533694	N	N	267334	N	N
158	20231103	120330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4230	35	2	0.83	5069034355	1205371	27.31	4215	4245	4155	5450	2940	4195	4205.39	13.19	0	200596	4491	4342	4251	4102	4011	4297	4057	5346	1255	1000	3180	5	1	534569512	22612	3.34	0.50	12	0.23	1267.00	8404.00	6870	20230302	-38.43	4050	20231016	4.44	6870	-38.43	20230302	4050	4.44	20231016	6870	-38.43	20230302	4050	4.44	20231016	0.93	Y	028670	1000	5345 억	70533694	N	N	267334	N	N
159	20231103	110333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	25	2	0.60	4159890975	990658	22.44	4215	4240	4155	5450	2940	4195	4199.13	13.19	0	95888	4491	4342	4251	4102	4011	4297	4057	5346	1255	1000	3180	5	1	534569512	22559	3.33	0.50	12	0.19	1267.00	8404.00	6870	20230302	-38.57	4050	20231016	4.20	6870	-38.57	20230302	4050	4.20	20231016	6870	-38.57	20230302	4050	4.20	20231016	0.93	Y	028670	1000	5345 억	70533694	N	N	267334	N	N
160	20231103	100328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4190	-5	5	-0.12	2678236575	639341	14.48	4215	4240	4155	5450	2940	4195	4189.04	13.19	0	-13681	4491	4342	4251	4102	4011	4297	4057	5346	1255	1000	3180	5	1	534569512	22398	3.31	0.50	12	0.12	1267.00	8404.00	6870	20230302	-39.01	4050	20231016	3.46	6870	-39.01	20230302	4050	3.46	20231016	6870	-39.01	20230302	4050	3.46	20231016	0.93	Y	028670	1000	5345 억	70533694	N	N	267334	N	N
161	20231103	090328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4215	20	2	0.48	547223820	129673	2.94	4215	4240	4200	5450	2940	4195	4220.34	13.19	0	-11678	4491	4342	4251	4102	4011	4297	4057	5346	1255	1000	3180	5	1	534569512	22532	3.33	0.50	12	0.02	1267.00	8404.00	6870	20230302	-38.65	4050	20231016	4.07	6870	-38.65	20230302	4050	4.07	20231016	6870	-38.65	20230302	4050	4.07	20231016	0.93	Y	028670	1000	5345 억	70533694	N	N	267334	N	N
162	20231102	160328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4195	-145	5	-3.34	18583292040	4382328	286.84	4365	4400	4160	5640	3040	4340	4240.29	13.26	0	-312534	4453	4396	4343	4286	4233	4425	4315	5346	1300	1000	3290	5	1	534569512	22425	3.31	0.50	12	0.82	1267.00	8404.00	6870	20230302	-38.94	4050	20231016	3.58	6870	-38.94	20230302	4050	3.58	20231016	6870	-38.94	20230302	4050	3.58	20231016	0.93	Y	028670	1000	5345 억	70891096	N	N	267334	N	N
163	20231102	150332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4190	-150	5	-3.46	16755871260	3946274	258.30	4365	4400	4160	5640	3040	4340	4245.68	13.26	0	-322588	4453	4396	4343	4286	4233	4425	4315	5346	1300	1000	3290	5	1	534569512	22398	3.31	0.50	12	0.74	1267.00	8404.00	6870	20230302	-39.01	4050	20231016	3.46	6870	-39.01	20230302	4050	3.46	20231016	6870	-39.01	20230302	4050	3.46	20231016	0.93	Y	028670	1000	5345 억	70891096	N	N	280882	N	N
164	20231102	140327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4180	-160	5	-3.69	13935947095	3271244	214.12	4365	4400	4160	5640	3040	4340	4259.81	13.26	0	-390999	4453	4396	4343	4286	4233	4425	4315	5346	1300	1000	3290	5	1	534569512	22345	3.30	0.50	12	0.61	1267.00	8404.00	6870	20230302	-39.16	4050	20231016	3.21	6870	-39.16	20230302	4050	3.21	20231016	6870	-39.16	20230302	4050	3.21	20231016	0.93	Y	028670	1000	5345 억	70891096	N	N	280882	N	N
165	20231102	130329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4195	-145	5	-3.34	10811644575	2524339	165.23	4365	4400	4195	5640	3040	4340	4282.65	13.26	0	-330600	4453	4396	4343	4286	4233	4425	4315	5346	1300	1000	3290	5	1	534569512	22425	3.31	0.50	12	0.47	1267.00	8404.00	6870	20230302	-38.94	4050	20231016	3.58	6870	-38.94	20230302	4050	3.58	20231016	6870	-38.94	20230302	4050	3.58	20231016	0.93	Y	028670	1000	5345 억	70891096	N	N	280882	N	N
166	20231102	120327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4225	-115	5	-2.65	7814149140	1812334	118.63	4365	4400	4220	5640	3040	4340	4311.44	13.26	0	-150586	4453	4396	4343	4286	4233	4425	4315	5346	1300	1000	3290	5	1	534569512	22586	3.33	0.50	12	0.34	1267.00	8404.00	6870	20230302	-38.50	4050	20231016	4.32	6870	-38.50	20230302	4050	4.32	20231016	6870	-38.50	20230302	4050	4.32	20231016	0.93	Y	028670	1000	5345 억	70891096	N	N	280882	N	N
167	20231102	110327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4310	-30	5	-0.69	4807105290	1107176	72.47	4365	4400	4305	5640	3040	4340	4341.79	13.26	0	51000	4453	4396	4343	4286	4233	4425	4315	5346	1300	1000	3290	5	1	534569512	23040	3.40	0.51	12	0.21	1267.00	8404.00	6870	20230302	-37.26	4050	20231016	6.42	6870	-37.26	20230302	4050	6.42	20231016	6870	-37.26	20230302	4050	6.42	20231016	0.93	Y	028670	1000	5345 억	70891096	N	N	280882	N	N
168	20231102	100327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4345	5	2	0.12	2312753900	530264	34.71	4365	4400	4335	5640	3040	4340	4362.08	13.26	0	16981	4453	4396	4343	4286	4233	4425	4315	5346	1300	1000	3290	5	1	534569512	23227	3.43	0.52	12	0.10	1267.00	8404.00	6870	20230302	-36.75	4050	20231016	7.28	6870	-36.75	20230302	4050	7.28	20231016	6870	-36.75	20230302	4050	7.28	20231016	0.93	Y	028670	1000	5345 억	70891096	N	N	280882	N	N
169	20231102	090331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4385	45	2	1.04	463470505	105947	6.93	4365	4400	4360	5640	3040	4340	4379.60	13.26	0	30910	4453	4396	4343	4286	4233	4425	4315	5346	1300	1000	3290	5	1	534569512	23441	3.46	0.52	12	0.02	1267.00	8404.00	6870	20230302	-36.17	4050	20231016	8.27	6870	-36.17	20230302	4050	8.27	20231016	6870	-36.17	20230302	4050	8.27	20231016	0.93	Y	028670	1000	5345 억	70891096	N	N	280882	N	N
170	20231101	160328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4340	40	2	0.93	6584335625	1518084	83.76	4335	4400	4290	5590	3010	4300	4337.26	13.24	0	187068	4433	4366	4318	4251	4203	4342	4227	5346	1290	1000	3260	5	1	534569512	23200	3.43	0.52	12	0.28	1267.00	8404.00	6870	20230302	-36.83	4050	20231016	7.16	6870	-36.83	20230302	4050	7.16	20231016	6870	-36.83	20230302	4050	7.16	20231016	0.95	Y	028670	1000	5345 억	70757413	N	N	280882	N	N
171	20231101	150326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4315	15	2	0.35	5856126800	1349849	74.47	4335	4400	4290	5590	3010	4300	4338.36	13.24	0	152598	4433	4366	4318	4251	4203	4342	4227	5346	1290	1000	3260	5	1	534569512	23067	3.41	0.51	12	0.25	1267.00	8404.00	6870	20230302	-37.19	4050	20231016	6.54	6870	-37.19	20230302	4050	6.54	20231016	6870	-37.19	20230302	4050	6.54	20231016	0.95	Y	028670	1000	5345 억	70757413	N	N	384251	N	N
172	20231101	140323	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4295	-5	5	-0.12	4426780260	1018852	56.21	4335	4400	4290	5590	3010	4300	4344.87	13.24	0	110545	4433	4366	4318	4251	4203	4342	4227	5346	1290	1000	3260	5	1	534569512	22960	3.39	0.51	12	0.19	1267.00	8404.00	6870	20230302	-37.48	4050	20231016	6.05	6870	-37.48	20230302	4050	6.05	20231016	6870	-37.48	20230302	4050	6.05	20231016	0.95	Y	028670	1000	5345 억	70757413	N	N	384251	N	N
173	20231101	130327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4310	10	2	0.23	3885000475	892780	49.26	4335	4400	4305	5590	3010	4300	4351.58	13.24	0	105890	4433	4366	4318	4251	4203	4342	4227	5346	1290	1000	3260	5	1	534569512	23040	3.40	0.51	12	0.17	1267.00	8404.00	6870	20230302	-37.26	4050	20231016	6.42	6870	-37.26	20230302	4050	6.42	20231016	6870	-37.26	20230302	4050	6.42	20231016	0.95	Y	028670	1000	5345 억	70757413	N	N	384251	N	N
174	20231101	120332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4330	30	2	0.70	3227217335	740365	40.85	4335	4400	4310	5590	3010	4300	4358.95	13.24	0	131911	4433	4366	4318	4251	4203	4342	4227	5346	1290	1000	3260	5	1	534569512	23147	3.42	0.52	12	0.14	1267.00	8404.00	6870	20230302	-36.97	4050	20231016	6.91	6870	-36.97	20230302	4050	6.91	20231016	6870	-36.97	20230302	4050	6.91	20231016	0.95	Y	028670	1000	5345 억	70757413	N	N	384251	N	N
175	20231101	110334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4330	30	2	0.70	2696751375	617981	34.10	4335	4400	4310	5590	3010	4300	4363.81	13.24	0	155116	4433	4366	4318	4251	4203	4342	4227	5346	1290	1000	3260	5	1	534569512	23147	3.42	0.52	12	0.12	1267.00	8404.00	6870	20230302	-36.97	4050	20231016	6.91	6870	-36.97	20230302	4050	6.91	20231016	6870	-36.97	20230302	4050	6.91	20231016	0.95	Y	028670	1000	5345 억	70757413	N	N	384251	N	N
176	20231101	100330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4375	75	2	1.74	1920273975	439557	24.25	4335	4400	4310	5590	3010	4300	4368.66	13.24	0	142805	4433	4366	4318	4251	4203	4342	4227	5346	1290	1000	3260	5	1	534569512	23387	3.45	0.52	12	0.08	1267.00	8404.00	6870	20230302	-36.32	4050	20231016	8.02	6870	-36.32	20230302	4050	8.02	20231016	6870	-36.32	20230302	4050	8.02	20231016	0.95	Y	028670	1000	5345 억	70757413	N	N	384251	N	N
177	20231101	090332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4350	50	2	1.16	253242845	58175	3.21	4335	4370	4335	5590	3010	4300	4353.12	13.24	0	34428	4433	4366	4318	4251	4203	4342	4227	5346	1290	1000	3260	5	1	534569512	23254	3.43	0.52	12	0.01	1267.00	8404.00	6870	20230302	-36.68	4050	20231016	7.41	6870	-36.68	20230302	4050	7.41	20231016	6870	-36.68	20230302	4050	7.41	20231016	0.95	Y	028670	1000	5345 억	70757413	N	N	384251	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History