KissMeData/011200/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

79 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	20240830	160252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16970	-130	5	-0.76	47770565670	2806003	293.67	17200	17300	16970	22200	11970	17100	17024.75	10.54	0	-108450	17593	17346	17193	16946	16793	17270	16870	37452	5100	5000	12310	10	1	749039496	127112	10.40	0.55	12	0.37	1632.00	31115.00	23300	20231220	-27.17	13620	20231023	24.60	21600	-21.44	20240104	14250	19.09	20240419	23300	-27.17	20231220	13620	24.60	20231023	0.43	N	011200	5000	37451 억	78936928	N	N	2870	N	N
3	20240830	150255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17080	-20	5	-0.12	13793892710	804649	84.21	17200	17300	17070	22200	11970	17100	17142.75	10.54	0	68207	17593	17346	17193	16946	16793	17270	16870	37452	5100	5000	12310	10	1	749039496	127936	10.47	0.55	12	0.11	1632.00	31115.00	23300	20231220	-26.70	13620	20231023	25.40	21600	-20.93	20240104	14250	19.86	20240419	23300	-26.70	20231220	13620	25.40	20231023	0.43	N	011200	5000	37451 억	78936928	N	N	152	N	N
4	20240830	140256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17080	-20	5	-0.12	11426899060	666090	69.71	17200	17300	17070	22200	11970	17100	17155.19	10.54	0	38864	17593	17346	17193	16946	16793	17270	16870	37452	5100	5000	12310	10	1	749039496	127936	10.47	0.55	12	0.09	1632.00	31115.00	23300	20231220	-26.70	13620	20231023	25.40	21600	-20.93	20240104	14250	19.86	20240419	23300	-26.70	20231220	13620	25.40	20231023	0.43	N	011200	5000	37451 억	78936928	N	N	152	N	N
5	20240830	130253	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17100	0	3	0.00	8481745670	493838	51.68	17200	17300	17080	22200	11970	17100	17175.16	10.54	0	60827	17593	17346	17193	16946	16793	17270	16870	37452	5100	5000	12310	10	1	749039496	128086	10.48	0.55	12	0.07	1632.00	31115.00	23300	20231220	-26.61	13620	20231023	25.55	21600	-20.83	20240104	14250	20.00	20240419	23300	-26.61	20231220	13620	25.55	20231023	0.43	N	011200	5000	37451 억	78936928	N	N	152	N	N
6	20240830	120255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17110	10	2	0.06	6869701940	399536	41.81	17200	17300	17080	22200	11970	17100	17194.20	10.54	0	47456	17593	17346	17193	16946	16793	17270	16870	37452	5100	5000	12310	10	1	749039496	128161	10.48	0.55	12	0.05	1632.00	31115.00	23300	20231220	-26.57	13620	20231023	25.62	21600	-20.79	20240104	14250	20.07	20240419	23300	-26.57	20231220	13620	25.62	20231023	0.43	N	011200	5000	37451 억	78936928	N	N	152	N	N
7	20240830	110255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17200	100	2	0.58	4617770080	268043	28.05	17200	17300	17150	22200	11970	17100	17227.72	10.54	0	56166	17593	17346	17193	16946	16793	17270	16870	37452	5100	5000	12310	10	1	749039496	128835	10.54	0.55	12	0.04	1632.00	31115.00	23300	20231220	-26.18	13620	20231023	26.28	21600	-20.37	20240104	14250	20.70	20240419	23300	-26.18	20231220	13620	26.28	20231023	0.43	N	011200	5000	37451 억	78936928	N	N	152	N	N
8	20240830	100256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17190	90	2	0.53	3295777590	191354	20.03	17200	17300	17150	22200	11970	17100	17223.46	10.54	0	28674	17593	17346	17193	16946	16793	17270	16870	37452	5100	5000	12310	10	1	749039496	128760	10.53	0.55	12	0.03	1632.00	31115.00	23300	20231220	-26.22	13620	20231023	26.21	21600	-20.42	20240104	14250	20.63	20240419	23300	-26.22	20231220	13620	26.21	20231023	0.43	N	011200	5000	37451 억	78936928	N	N	152	N	N
9	20240830	090256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17300	200	2	1.17	975004380	56529	5.92	17200	17300	17200	22200	11970	17100	17247.86	10.54	0	24782	17593	17346	17193	16946	16793	17270	16870	37452	5100	5000	12310	10	1	749039496	129584	10.60	0.56	12	0.01	1632.00	31115.00	23300	20231220	-25.75	13620	20231023	27.02	21600	-19.91	20240104	14250	21.40	20240419	23300	-25.75	20231220	13620	27.02	20231023	0.43	N	011200	5000	37451 억	78936928	N	N	152	N	N
10	20240829	160255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17100	-280	5	-1.61	16248443820	949511	111.92	17380	17440	17040	22550	12170	17380	17112.44	10.51	0	200237	17680	17530	17370	17220	17060	17605	17295	37452	5170	5000	12510	10	1	749039496	128086	10.48	0.55	12	0.13	1632.00	31115.00	23300	20231220	-26.61	13620	20231023	25.55	21600	-20.83	20240104	14250	20.00	20240419	23300	-26.61	20231220	13620	25.55	20231023	0.42	N	011200	5000	37451 억	78756526	N	N	152	N	N
11	20240829	150257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17120	-260	5	-1.50	14588834550	852488	100.49	17380	17440	17040	22550	12170	17380	17113.24	10.51	0	161306	17680	17530	17370	17220	17060	17605	17295	37452	5170	5000	12510	10	1	749039496	128236	10.49	0.55	12	0.11	1632.00	31115.00	23300	20231220	-26.52	13620	20231023	25.70	21600	-20.74	20240104	14250	20.14	20240419	23300	-26.52	20231220	13620	25.70	20231023	0.42	N	011200	5000	37451 억	78756526	N	N	3303	N	N
12	20240829	140259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17090	-290	5	-1.67	12272096370	717026	84.52	17380	17440	17040	22550	12170	17380	17115.27	10.51	0	108171	17680	17530	17370	17220	17060	17605	17295	37452	5170	5000	12510	10	1	749039496	128011	10.47	0.55	12	0.10	1632.00	31115.00	23300	20231220	-26.65	13620	20231023	25.48	21600	-20.88	20240104	14250	19.93	20240419	23300	-26.65	20231220	13620	25.48	20231023	0.42	N	011200	5000	37451 억	78756526	N	N	3303	N	N
13	20240829	130259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17100	-280	5	-1.61	10355078560	605057	71.32	17380	17440	17040	22550	12170	17380	17114.22	10.51	0	65734	17680	17530	17370	17220	17060	17605	17295	37452	5170	5000	12510	10	1	749039496	128086	10.48	0.55	12	0.08	1632.00	31115.00	23300	20231220	-26.61	13620	20231023	25.55	21600	-20.83	20240104	14250	20.00	20240419	23300	-26.61	20231220	13620	25.55	20231023	0.42	N	011200	5000	37451 억	78756526	N	N	3303	N	N
14	20240829	120255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17100	-280	5	-1.61	8941075540	522353	61.57	17380	17440	17040	22550	12170	17380	17116.92	10.51	0	50452	17680	17530	17370	17220	17060	17605	17295	37452	5170	5000	12510	10	1	749039496	128086	10.48	0.55	12	0.07	1632.00	31115.00	23300	20231220	-26.61	13620	20231023	25.55	21600	-20.83	20240104	14250	20.00	20240419	23300	-26.61	20231220	13620	25.55	20231023	0.42	N	011200	5000	37451 억	78756526	N	N	3303	N	N
15	20240829	110300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17120	-260	5	-1.50	7745572900	452434	53.33	17380	17440	17040	22550	12170	17380	17119.78	10.51	0	27579	17680	17530	17370	17220	17060	17605	17295	37452	5170	5000	12510	10	1	749039496	128236	10.49	0.55	12	0.06	1632.00	31115.00	23300	20231220	-26.52	13620	20231023	25.70	21600	-20.74	20240104	14250	20.14	20240419	23300	-26.52	20231220	13620	25.70	20231023	0.42	N	011200	5000	37451 억	78756526	N	N	3303	N	N
16	20240829	100257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17140	-240	5	-1.38	5864346190	342523	40.37	17380	17440	17040	22550	12170	17380	17121.03	10.51	0	-1963	17680	17530	17370	17220	17060	17605	17295	37452	5170	5000	12510	10	1	749039496	128385	10.50	0.55	12	0.05	1632.00	31115.00	23300	20231220	-26.44	13620	20231023	25.84	21600	-20.65	20240104	14250	20.28	20240419	23300	-26.44	20231220	13620	25.84	20231023	0.42	N	011200	5000	37451 억	78756526	N	N	3303	N	N
17	20240829	090258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17190	-190	5	-1.09	597191020	34550	4.07	17380	17440	17180	22550	12170	17380	17284.83	10.51	0	-4824	17680	17530	17370	17220	17060	17605	17295	37452	5170	5000	12510	10	1	749039496	128760	10.53	0.55	12	0.00	1632.00	31115.00	23300	20231220	-26.22	13620	20231023	26.21	21600	-20.42	20240104	14250	20.63	20240419	23300	-26.22	20231220	13620	26.21	20231023	0.42	N	011200	5000	37451 억	78756526	N	N	3303	N	N
18	20240828	160250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17380	20	2	0.12	14600143680	841679	82.04	17370	17520	17210	22550	12160	17360	17346.26	10.49	0	203325	18053	17706	17503	17156	16953	17605	17055	37452	5190	5000	12490	10	1	749039496	130183	10.65	0.56	12	0.11	1632.00	31115.00	23300	20231220	-25.41	13620	20231023	27.61	21600	-19.54	20240104	14250	21.96	20240419	23300	-25.41	20231220	13620	27.61	20231023	0.44	N	011200	5000	37451 억	78554538	N	N	3303	N	N
19	20240828	150251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17360	0	3	0.00	12234307910	705547	68.77	17370	17520	17210	22550	12160	17360	17340.17	10.49	0	160598	18053	17706	17503	17156	16953	17605	17055	37452	5190	5000	12490	10	1	749039496	130033	10.64	0.56	12	0.09	1632.00	31115.00	23300	20231220	-25.49	13620	20231023	27.46	21600	-19.63	20240104	14250	21.82	20240419	23300	-25.49	20231220	13620	27.46	20231023	0.44	N	011200	5000	37451 억	78554538	N	N	1081	N	N
20	20240828	140252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17360	0	3	0.00	10185781990	587271	57.24	17370	17520	17210	22550	12160	17360	17344.26	10.49	0	126717	18053	17706	17503	17156	16953	17605	17055	37452	5190	5000	12490	10	1	749039496	130033	10.64	0.56	12	0.08	1632.00	31115.00	23300	20231220	-25.49	13620	20231023	27.46	21600	-19.63	20240104	14250	21.82	20240419	23300	-25.49	20231220	13620	27.46	20231023	0.44	N	011200	5000	37451 억	78554538	N	N	1081	N	N
21	20240828	130252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17390	30	2	0.17	8283808500	477646	46.56	17370	17520	17210	22550	12160	17360	17342.99	10.49	0	75735	18053	17706	17503	17156	16953	17605	17055	37452	5190	5000	12490	10	1	749039496	130258	10.66	0.56	12	0.06	1632.00	31115.00	23300	20231220	-25.36	13620	20231023	27.68	21600	-19.49	20240104	14250	22.04	20240419	23300	-25.36	20231220	13620	27.68	20231023	0.44	N	011200	5000	37451 억	78554538	N	N	1081	N	N
22	20240828	120251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17300	-60	5	-0.35	7217466690	416162	40.56	17370	17520	17210	22550	12160	17360	17342.93	10.49	0	44630	18053	17706	17503	17156	16953	17605	17055	37452	5190	5000	12490	10	1	749039496	129584	10.60	0.56	12	0.06	1632.00	31115.00	23300	20231220	-25.75	13620	20231023	27.02	21600	-19.91	20240104	14250	21.40	20240419	23300	-25.75	20231220	13620	27.02	20231023	0.44	N	011200	5000	37451 억	78554538	N	N	1081	N	N
23	20240828	110252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17240	-120	5	-0.69	6168714500	355597	34.66	17370	17520	17210	22550	12160	17360	17347.49	10.49	0	28956	18053	17706	17503	17156	16953	17605	17055	37452	5190	5000	12490	10	1	749039496	129134	10.56	0.55	12	0.05	1632.00	31115.00	23300	20231220	-26.01	13620	20231023	26.58	21600	-20.19	20240104	14250	20.98	20240419	23300	-26.01	20231220	13620	26.58	20231023	0.44	N	011200	5000	37451 억	78554538	N	N	1081	N	N
24	20240828	100258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17390	30	2	0.17	3881307410	223331	21.77	17370	17520	17320	22550	12160	17360	17379.17	10.49	0	41053	18053	17706	17503	17156	16953	17605	17055	37452	5190	5000	12490	10	1	749039496	130258	10.66	0.56	12	0.03	1632.00	31115.00	23300	20231220	-25.36	13620	20231023	27.68	21600	-19.49	20240104	14250	22.04	20240419	23300	-25.36	20231220	13620	27.68	20231023	0.44	N	011200	5000	37451 억	78554538	N	N	1081	N	N
25	20240828	090256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17410	50	2	0.29	289237710	16629	1.62	17370	17450	17360	22550	12160	17360	17393.58	10.49	0	-4097	18053	17706	17503	17156	16953	17605	17055	37452	5190	5000	12490	10	1	749039496	130408	10.67	0.56	12	0.00	1632.00	31115.00	23300	20231220	-25.28	13620	20231023	27.83	21600	-19.40	20240104	14250	22.18	20240419	23300	-25.28	20231220	13620	27.83	20231023	0.44	N	011200	5000	37451 억	78554538	N	N	1081	N	N
26	20240827	160252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17360	-340	5	-1.92	17773571040	1018932	135.25	17840	17850	17300	23000	12390	17700	17443.90	10.51	0	-88120	17893	17796	17683	17586	17473	17845	17635	37452	5300	5000	12740	10	1	749039496	130033	10.64	0.56	12	0.14	1632.00	31115.00	23300	20231220	-25.49	13620	20231023	27.46	21600	-19.63	20240104	14250	21.82	20240419	23300	-25.49	20231220	13620	27.46	20231023	0.43	N	011200	5000	37451 억	78700315	N	N	1081	N	N
27	20240827	150252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17350	-350	5	-1.98	15264903110	874387	116.07	17840	17850	17300	23000	12390	17700	17457.83	10.51	0	-76606	17893	17796	17683	17586	17473	17845	17635	37452	5300	5000	12740	10	1	749039496	129958	10.63	0.56	12	0.12	1632.00	31115.00	23300	20231220	-25.54	13620	20231023	27.39	21600	-19.68	20240104	14250	21.75	20240419	23300	-25.54	20231220	13620	27.39	20231023	0.43	N	011200	5000	37451 억	78700315	N	N	1173	N	N
28	20240827	140251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17410	-290	5	-1.64	12296123530	703631	93.40	17840	17850	17300	23000	12390	17700	17475.24	10.51	0	-84393	17893	17796	17683	17586	17473	17845	17635	37452	5300	5000	12740	10	1	749039496	130408	10.67	0.56	12	0.09	1632.00	31115.00	23300	20231220	-25.28	13620	20231023	27.83	21600	-19.40	20240104	14250	22.18	20240419	23300	-25.28	20231220	13620	27.83	20231023	0.43	N	011200	5000	37451 억	78700315	N	N	1173	N	N
29	20240827	130252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17410	-290	5	-1.64	9595379230	548776	72.84	17840	17850	17300	23000	12390	17700	17485.06	10.51	0	-129469	17893	17796	17683	17586	17473	17845	17635	37452	5300	5000	12740	10	1	749039496	130408	10.67	0.56	12	0.07	1632.00	31115.00	23300	20231220	-25.28	13620	20231023	27.83	21600	-19.40	20240104	14250	22.18	20240419	23300	-25.28	20231220	13620	27.83	20231023	0.43	N	011200	5000	37451 억	78700315	N	N	1173	N	N
30	20240827	120253	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17430	-270	5	-1.53	8008308640	457647	60.75	17840	17850	17300	23000	12390	17700	17498.88	10.51	0	-100403	17893	17796	17683	17586	17473	17845	17635	37452	5300	5000	12740	10	1	749039496	130558	10.68	0.56	12	0.06	1632.00	31115.00	23300	20231220	-25.19	13620	20231023	27.97	21600	-19.31	20240104	14250	22.32	20240419	23300	-25.19	20231220	13620	27.97	20231023	0.43	N	011200	5000	37451 억	78700315	N	N	1173	N	N
31	20240827	110253	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17360	-340	5	-1.92	7187567190	410479	54.49	17840	17850	17300	23000	12390	17700	17510.19	10.51	0	-97880	17893	17796	17683	17586	17473	17845	17635	37452	5300	5000	12740	10	1	749039496	130033	10.64	0.56	12	0.05	1632.00	31115.00	23300	20231220	-25.49	13620	20231023	27.46	21600	-19.63	20240104	14250	21.82	20240419	23300	-25.49	20231220	13620	27.46	20231023	0.43	N	011200	5000	37451 억	78700315	N	N	1173	N	N
32	20240827	100252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17600	-100	5	-0.56	2791162760	158097	20.99	17840	17850	17570	23000	12390	17700	17654.75	10.51	0	-21745	17893	17796	17683	17586	17473	17845	17635	37452	5300	5000	12740	10	1	749039496	131831	10.78	0.57	12	0.02	1632.00	31115.00	23300	20231220	-24.46	13620	20231023	29.22	21600	-18.52	20240104	14250	23.51	20240419	23300	-24.46	20231220	13620	29.22	20231023	0.43	N	011200	5000	37451 억	78700315	N	N	1173	N	N
33	20240827	090251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17750	50	2	0.28	388273290	21843	2.90	17840	17850	17690	23000	12390	17700	17775.64	10.51	0	-2175	17893	17796	17683	17586	17473	17845	17635	37452	5300	5000	12740	10	1	749039496	132955	10.88	0.57	12	0.00	1632.00	31115.00	23300	20231220	-23.82	13620	20231023	30.32	21600	-17.82	20240104	14250	24.56	20240419	23300	-23.82	20231220	13620	30.32	20231023	0.43	N	011200	5000	37451 억	78700315	N	N	1173	N	N
34	20240826	160248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17700	70	2	0.40	13155224790	743669	78.40	17630	17780	17570	22900	12350	17630	17689.65	10.49	0	202229	18190	17910	17680	17400	17170	17795	17285	37452	5270	5000	12690	10	1	749039496	132580	10.85	0.57	12	0.10	1632.00	31115.00	23300	20231220	-24.03	13620	20231023	29.96	21600	-18.06	20240104	14250	24.21	20240419	23300	-24.03	20231220	13620	29.96	20231023	0.44	N	011200	5000	37451 억	78553116	N	N	1173	N	N
35	20240826	150251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17730	100	2	0.57	12145739770	686659	72.39	17630	17780	17570	22900	12350	17630	17688.24	10.49	0	176958	18190	17910	17680	17400	17170	17795	17285	37452	5270	5000	12690	10	1	749039496	132805	10.86	0.57	12	0.09	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	0.44	N	011200	5000	37451 억	78553116	N	N	639	N	N
36	20240826	140251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17730	100	2	0.57	9929789170	561731	59.22	17630	17780	17570	22900	12350	17630	17677.19	10.49	0	138005	18190	17910	17680	17400	17170	17795	17285	37452	5270	5000	12690	10	1	749039496	132805	10.86	0.57	12	0.07	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	0.44	N	011200	5000	37451 억	78553116	N	N	639	N	N
37	20240826	130253	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17730	100	2	0.57	8070062030	456925	48.17	17630	17750	17570	22900	12350	17630	17661.73	10.49	0	96933	18190	17910	17680	17400	17170	17795	17285	37452	5270	5000	12690	10	1	749039496	132805	10.86	0.57	12	0.06	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	0.44	N	011200	5000	37451 억	78553116	N	N	639	N	N
38	20240826	120250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17710	80	2	0.45	6305887380	357351	37.67	17630	17740	17570	22900	12350	17630	17646.24	10.49	0	61770	18190	17910	17680	17400	17170	17795	17285	37452	5270	5000	12690	10	1	749039496	132655	10.85	0.57	12	0.05	1632.00	31115.00	23300	20231220	-23.99	13620	20231023	30.03	21600	-18.01	20240104	14250	24.28	20240419	23300	-23.99	20231220	13620	30.03	20231023	0.44	N	011200	5000	37451 억	78553116	N	N	639	N	N
39	20240826	110251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17650	20	2	0.11	4600665100	261019	27.52	17630	17740	17570	22900	12350	17630	17625.77	10.49	0	47288	18190	17910	17680	17400	17170	17795	17285	37452	5270	5000	12690	10	1	749039496	132205	10.81	0.57	12	0.03	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	0.44	N	011200	5000	37451 억	78553116	N	N	639	N	N
40	20240826	100251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17630	0	3	0.00	3249339360	184321	19.43	17630	17740	17570	22900	12350	17630	17628.69	10.49	0	32703	18190	17910	17680	17400	17170	17795	17285	37452	5270	5000	12690	10	1	749039496	132056	10.80	0.57	12	0.02	1632.00	31115.00	23300	20231220	-24.33	13620	20231023	29.44	21600	-18.38	20240104	14250	23.72	20240419	23300	-24.33	20231220	13620	29.44	20231023	0.44	N	011200	5000	37451 억	78553116	N	N	639	N	N
41	20240826	090250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17710	80	2	0.45	623638480	35301	3.72	17630	17740	17590	22900	12350	17630	17667.16	10.49	0	7930	18190	17910	17680	17400	17170	17795	17285	37452	5270	5000	12690	10	1	749039496	132655	10.85	0.57	12	0.00	1632.00	31115.00	23300	20231220	-23.99	13620	20231023	30.03	21600	-18.01	20240104	14250	24.28	20240419	23300	-23.99	20231220	13620	30.03	20231023	0.44	N	011200	5000	37451 억	78553116	N	N	639	N	N
42	20240823	160251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17630	-340	5	-1.89	16618837790	942435	105.57	17870	17960	17450	23350	12580	17970	17633.94	10.52	0	-112065	18136	18052	17906	17822	17676	18095	17865	37452	5380	5000	12930	10	1	749039496	132056	10.80	0.57	12	0.13	1632.00	31115.00	23300	20231220	-24.33	13620	20231023	29.44	21600	-18.38	20240104	14250	23.72	20240419	23300	-24.33	20231220	13620	29.44	20231023	0.44	N	011200	5000	37451 억	78777329	N	N	639	N	N
43	20240823	150251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17640	-330	5	-1.84	15178853780	860813	96.43	17870	17960	17450	23350	12580	17970	17633.16	10.52	0	-120498	18136	18052	17906	17822	17676	18095	17865	37452	5380	5000	12930	10	1	749039496	132131	10.81	0.57	12	0.11	1632.00	31115.00	23300	20231220	-24.29	13620	20231023	29.52	21600	-18.33	20240104	14250	23.79	20240419	23300	-24.29	20231220	13620	29.52	20231023	0.44	N	011200	5000	37451 억	78777329	N	N	280	N	N
44	20240823	140252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17700	-270	5	-1.50	13684883680	776273	86.96	17870	17960	17450	23350	12580	17970	17628.96	10.52	0	-131998	18136	18052	17906	17822	17676	18095	17865	37452	5380	5000	12930	10	1	749039496	132580	10.85	0.57	12	0.10	1632.00	31115.00	23300	20231220	-24.03	13620	20231023	29.96	21600	-18.06	20240104	14250	24.21	20240419	23300	-24.03	20231220	13620	29.96	20231023	0.44	N	011200	5000	37451 억	78777329	N	N	280	N	N
45	20240823	130250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17590	-380	5	-2.11	12198381460	692140	77.54	17870	17960	17450	23350	12580	17970	17624.15	10.52	0	-154701	18136	18052	17906	17822	17676	18095	17865	37452	5380	5000	12930	10	1	749039496	131756	10.78	0.57	12	0.09	1632.00	31115.00	23300	20231220	-24.51	13620	20231023	29.15	21600	-18.56	20240104	14250	23.44	20240419	23300	-24.51	20231220	13620	29.15	20231023	0.44	N	011200	5000	37451 억	78777329	N	N	280	N	N
46	20240823	120250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17530	-440	5	-2.45	11025652600	625264	70.04	17870	17960	17450	23350	12580	17970	17633.60	10.52	0	-168795	18136	18052	17906	17822	17676	18095	17865	37452	5380	5000	12930	10	1	749039496	131307	10.74	0.56	12	0.08	1632.00	31115.00	23300	20231220	-24.76	13620	20231023	28.71	21600	-18.84	20240104	14250	23.02	20240419	23300	-24.76	20231220	13620	28.71	20231023	0.44	N	011200	5000	37451 억	78777329	N	N	280	N	N
47	20240823	110250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17480	-490	5	-2.73	9900712170	561063	62.85	17870	17960	17450	23350	12580	17970	17646.35	10.52	0	-172395	18136	18052	17906	17822	17676	18095	17865	37452	5380	5000	12930	10	1	749039496	130932	10.71	0.56	12	0.07	1632.00	31115.00	23300	20231220	-24.98	13620	20231023	28.34	21600	-19.07	20240104	14250	22.67	20240419	23300	-24.98	20231220	13620	28.34	20231023	0.44	N	011200	5000	37451 억	78777329	N	N	280	N	N
48	20240823	100250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17590	-380	5	-2.11	5986610360	337521	37.81	17870	17960	17570	23350	12580	17970	17737.00	10.52	0	-112095	18136	18052	17906	17822	17676	18095	17865	37452	5380	5000	12930	10	1	749039496	131756	10.78	0.57	12	0.05	1632.00	31115.00	23300	20231220	-24.51	13620	20231023	29.15	21600	-18.56	20240104	14250	23.44	20240419	23300	-24.51	20231220	13620	29.15	20231023	0.44	N	011200	5000	37451 억	78777329	N	N	280	N	N
49	20240823	090251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17960	-10	5	-0.06	523092240	29250	3.28	17870	17960	17830	23350	12580	17970	17883.49	10.52	0	9202	18136	18052	17906	17822	17676	18095	17865	37452	5380	5000	12930	10	1	749039496	134527	11.00	0.58	12	0.00	1632.00	31115.00	23300	20231220	-22.92	13620	20231023	31.86	21600	-16.85	20240104	14250	26.04	20240419	23300	-22.92	20231220	13620	31.86	20231023	0.44	N	011200	5000	37451 억	78777329	N	N	280	N	N
50	20240822	160249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17970	150	2	0.84	15763297200	881584	120.09	17820	17990	17760	23150	12480	17820	17880.31	10.51	0	231062	18066	17942	17796	17672	17526	18005	17735	37452	5330	5000	12830	10	1	749039496	134602	11.01	0.58	12	0.12	1632.00	31115.00	23300	20231220	-22.88	13620	20231023	31.94	21600	-16.81	20240104	14250	26.11	20240419	23300	-22.88	20231220	13620	31.94	20231023	0.44	N	011200	5000	37451 억	78740321	N	N	280	N	N
51	20240822	150251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17960	140	2	0.79	12739151220	713030	97.13	17820	17990	17760	23150	12480	17820	17866.22	10.51	0	147869	18066	17942	17796	17672	17526	18005	17735	37452	5330	5000	12830	10	1	749039496	134527	11.00	0.58	12	0.10	1632.00	31115.00	23300	20231220	-22.92	13620	20231023	31.86	21600	-16.85	20240104	14250	26.04	20240419	23300	-22.92	20231220	13620	31.86	20231023	0.44	N	011200	5000	37451 억	78740321	N	N	2744	N	N
52	20240822	140252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17930	110	2	0.62	9823866510	550639	75.01	17820	17970	17760	23150	12480	17820	17840.85	10.51	0	84373	18066	17942	17796	17672	17526	18005	17735	37452	5330	5000	12830	10	1	749039496	134303	10.99	0.58	12	0.07	1632.00	31115.00	23300	20231220	-23.05	13620	20231023	31.64	21600	-16.99	20240104	14250	25.82	20240419	23300	-23.05	20231220	13620	31.64	20231023	0.44	N	011200	5000	37451 억	78740321	N	N	2744	N	N
53	20240822	130250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17820	0	3	0.00	6988118110	392072	53.41	17820	17970	17760	23150	12480	17820	17823.56	10.51	0	34102	18066	17942	17796	17672	17526	18005	17735	37452	5330	5000	12830	10	1	749039496	133479	10.92	0.57	12	0.05	1632.00	31115.00	23300	20231220	-23.52	13620	20231023	30.84	21600	-17.50	20240104	14250	25.05	20240419	23300	-23.52	20231220	13620	30.84	20231023	0.44	N	011200	5000	37451 억	78740321	N	N	2744	N	N
54	20240822	120252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17810	-10	5	-0.06	6017369830	337543	45.98	17820	17970	17760	23150	12480	17820	17826.97	10.51	0	28821	18066	17942	17796	17672	17526	18005	17735	37452	5330	5000	12830	10	1	749039496	133404	10.91	0.57	12	0.05	1632.00	31115.00	23300	20231220	-23.56	13620	20231023	30.76	21600	-17.55	20240104	14250	24.98	20240419	23300	-23.56	20231220	13620	30.76	20231023	0.44	N	011200	5000	37451 억	78740321	N	N	2744	N	N
55	20240822	110250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17810	-10	5	-0.06	4883271590	273794	37.30	17820	17970	17760	23150	12480	17820	17835.57	10.51	0	24059	18066	17942	17796	17672	17526	18005	17735	37452	5330	5000	12830	10	1	749039496	133404	10.91	0.57	12	0.04	1632.00	31115.00	23300	20231220	-23.56	13620	20231023	30.76	21600	-17.55	20240104	14250	24.98	20240419	23300	-23.56	20231220	13620	30.76	20231023	0.44	N	011200	5000	37451 억	78740321	N	N	2744	N	N
56	20240822	100251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17820	0	3	0.00	3233621950	181226	24.69	17820	17970	17770	23150	12480	17820	17843.04	10.51	0	27992	18066	17942	17796	17672	17526	18005	17735	37452	5330	5000	12830	10	1	749039496	133479	10.92	0.57	12	0.02	1632.00	31115.00	23300	20231220	-23.52	13620	20231023	30.84	21600	-17.50	20240104	14250	25.05	20240419	23300	-23.52	20231220	13620	30.84	20231023	0.44	N	011200	5000	37451 억	78740321	N	N	2744	N	N
57	20240822	090249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17890	70	2	0.39	425697980	23802	3.24	17820	17970	17820	23150	12480	17820	17884.97	10.51	0	6894	18066	17942	17796	17672	17526	18005	17735	37452	5330	5000	12830	10	1	749039496	134003	10.96	0.57	12	0.00	1632.00	31115.00	23300	20231220	-23.22	13620	20231023	31.35	21600	-17.18	20240104	14250	25.54	20240419	23300	-23.22	20231220	13620	31.35	20231023	0.44	N	011200	5000	37451 억	78740321	N	N	2744	N	N
58	20240821	160250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17820	20	2	0.11	12964056310	727527	43.95	17780	17920	17650	23100	12460	17800	17819.37	10.49	0	181049	18586	18192	17936	17542	17286	18065	17415	37452	5300	5000	12810	10	1	749039496	133479	10.92	0.57	12	0.10	1632.00	31115.00	23300	20231220	-23.52	13620	20231023	30.84	21600	-17.50	20240104	14250	25.05	20240419	23300	-23.52	20231220	13620	30.84	20231023	0.43	N	011200	5000	37451 억	78604568	N	N	2744	N	N
59	20240821	150252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17790	-10	5	-0.06	11574048170	649517	39.24	17780	17920	17650	23100	12460	17800	17819.49	10.49	0	169060	18586	18192	17936	17542	17286	18065	17415	37452	5300	5000	12810	10	1	749039496	133254	10.90	0.57	12	0.09	1632.00	31115.00	23300	20231220	-23.65	13620	20231023	30.62	21600	-17.64	20240104	14250	24.84	20240419	23300	-23.65	20231220	13620	30.62	20231023	0.43	N	011200	5000	37451 억	78604568	N	N	2854	N	N
60	20240821	140248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17890	90	2	0.51	8849849520	496594	30.00	17780	17920	17650	23100	12460	17800	17821.13	10.49	0	131575	18586	18192	17936	17542	17286	18065	17415	37452	5300	5000	12810	10	1	749039496	134003	10.96	0.57	12	0.07	1632.00	31115.00	23300	20231220	-23.22	13620	20231023	31.35	21600	-17.18	20240104	14250	25.54	20240419	23300	-23.22	20231220	13620	31.35	20231023	0.43	N	011200	5000	37451 억	78604568	N	N	2854	N	N
61	20240821	130249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17880	80	2	0.45	7677815520	431065	26.04	17780	17920	17650	23100	12460	17800	17811.29	10.49	0	99556	18586	18192	17936	17542	17286	18065	17415	37452	5300	5000	12810	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	0.43	N	011200	5000	37451 억	78604568	N	N	2854	N	N
62	20240821	120253	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17860	60	2	0.34	6282802950	353104	21.33	17780	17900	17650	23100	12460	17800	17793.05	10.49	0	69349	18586	18192	17936	17542	17286	18065	17415	37452	5300	5000	12810	10	1	749039496	133778	10.94	0.57	12	0.05	1632.00	31115.00	23300	20231220	-23.35	13620	20231023	31.13	21600	-17.31	20240104	14250	25.33	20240419	23300	-23.35	20231220	13620	31.13	20231023	0.43	N	011200	5000	37451 억	78604568	N	N	2854	N	N
63	20240821	110249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17750	-50	5	-0.28	4146132130	233250	14.09	17780	17830	17650	23100	12460	17800	17775.40	10.49	0	31822	18586	18192	17936	17542	17286	18065	17415	37452	5300	5000	12810	10	1	749039496	132955	10.88	0.57	12	0.03	1632.00	31115.00	23300	20231220	-23.82	13620	20231023	30.32	21600	-17.82	20240104	14250	24.56	20240419	23300	-23.82	20231220	13620	30.32	20231023	0.43	N	011200	5000	37451 억	78604568	N	N	2854	N	N
64	20240821	100252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17810	10	2	0.06	2615063380	147208	8.89	17780	17830	17650	23100	12460	17800	17764.21	10.49	0	35107	18586	18192	17936	17542	17286	18065	17415	37452	5300	5000	12810	10	1	749039496	133404	10.91	0.57	12	0.02	1632.00	31115.00	23300	20231220	-23.56	13620	20231023	30.76	21600	-17.55	20240104	14250	24.98	20240419	23300	-23.56	20231220	13620	30.76	20231023	0.43	N	011200	5000	37451 억	78604568	N	N	2854	N	N
65	20240821	090249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17750	-50	5	-0.28	410144070	23134	1.40	17780	17800	17650	23100	12460	17800	17726.45	10.49	0	3946	18586	18192	17936	17542	17286	18065	17415	37452	5300	5000	12810	10	1	749039496	132955	10.88	0.57	12	0.00	1632.00	31115.00	23300	20231220	-23.82	13620	20231023	30.32	21600	-17.82	20240104	14250	24.56	20240419	23300	-23.82	20231220	13620	30.32	20231023	0.43	N	011200	5000	37451 억	78604568	N	N	2854	N	N
66	20240820	160246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17800	-120	5	-0.67	29468787150	1644301	111.81	18120	18330	17680	23250	12550	17920	17921.99	10.48	0	-941	18466	18192	18006	17732	17546	18100	17640	37452	5330	5000	12900	10	1	749039496	133329	10.91	0.57	12	0.22	1632.00	31115.00	23300	20231220	-23.61	13620	20231023	30.69	21600	-17.59	20240104	14250	24.91	20240419	23300	-23.61	20231220	13620	30.69	20231023	0.44	N	011200	5000	37451 억	78522392	N	N	2854	N	N
67	20240820	150250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17740	-180	5	-1.00	27457798490	1531199	104.12	18120	18330	17680	23250	12550	17920	17932.22	10.48	0	-3885	18466	18192	18006	17732	17546	18100	17640	37452	5330	5000	12900	10	1	749039496	132880	10.87	0.57	12	0.20	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	0.44	N	011200	5000	37451 억	78522392	N	N	372	N	N
68	20240820	140250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17730	-190	5	-1.06	24671458470	1374242	93.45	18120	18330	17680	23250	12550	17920	17952.78	10.48	0	-16831	18466	18192	18006	17732	17546	18100	17640	37452	5330	5000	12900	10	1	749039496	132805	10.86	0.57	12	0.18	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	0.44	N	011200	5000	37451 억	78522392	N	N	372	N	N
69	20240820	130249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17750	-170	5	-0.95	22649443140	1260502	85.71	18120	18330	17680	23250	12550	17920	17968.59	10.48	0	-40536	18466	18192	18006	17732	17546	18100	17640	37452	5330	5000	12900	10	1	749039496	132955	10.88	0.57	12	0.17	1632.00	31115.00	23300	20231220	-23.82	13620	20231023	30.32	21600	-17.82	20240104	14250	24.56	20240419	23300	-23.82	20231220	13620	30.32	20231023	0.44	N	011200	5000	37451 억	78522392	N	N	372	N	N
70	20240820	120249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17750	-170	5	-0.95	21140062570	1175445	79.93	18120	18330	17680	23250	12550	17920	17984.73	10.48	0	-45475	18466	18192	18006	17732	17546	18100	17640	37452	5330	5000	12900	10	1	749039496	132955	10.88	0.57	12	0.16	1632.00	31115.00	23300	20231220	-23.82	13620	20231023	30.32	21600	-17.82	20240104	14250	24.56	20240419	23300	-23.82	20231220	13620	30.32	20231023	0.44	N	011200	5000	37451 억	78522392	N	N	372	N	N
71	20240820	110249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17750	-170	5	-0.95	18683541420	1036998	70.51	18120	18330	17680	23250	12550	17920	18016.95	10.48	0	-20581	18466	18192	18006	17732	17546	18100	17640	37452	5330	5000	12900	10	1	749039496	132955	10.88	0.57	12	0.14	1632.00	31115.00	23300	20231220	-23.82	13620	20231023	30.32	21600	-17.82	20240104	14250	24.56	20240419	23300	-23.82	20231220	13620	30.32	20231023	0.44	N	011200	5000	37451 억	78522392	N	N	372	N	N
72	20240820	100247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17870	-50	5	-0.28	13884100600	766918	52.15	18120	18330	17840	23250	12550	17920	18103.76	10.48	0	50191	18466	18192	18006	17732	17546	18100	17640	37452	5330	5000	12900	10	1	749039496	133853	10.95	0.57	12	0.10	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	0.44	N	011200	5000	37451 억	78522392	N	N	372	N	N
73	20240820	090248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18190	270	2	1.51	2317487890	127851	8.69	18120	18240	18010	23250	12550	17920	18126.48	10.48	0	26682	18466	18192	18006	17732	17546	18100	17640	37452	5330	5000	12900	10	1	749039496	136250	11.15	0.58	12	0.02	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	0.44	N	011200	5000	37451 억	78522392	N	N	372	N	N
74	20240819	160246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17920	-20	5	-0.11	26337281520	1461934	112.02	18070	18280	17820	23300	12560	17940	18015.53	10.47	0	126072	18226	18082	17926	17782	17626	18155	17855	37452	5360	5000	12910	10	1	749039496	134228	10.98	0.58	12	0.20	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	0.45	N	011200	5000	37451 억	78420023	N	N	372	N	N
75	20240819	150247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17900	-40	5	-0.22	22988982970	1274955	97.69	18070	18280	17820	23300	12560	17940	18031.33	10.47	0	100862	18226	18082	17926	17782	17626	18155	17855	37452	5360	5000	12910	10	1	749039496	134078	10.97	0.58	12	0.17	1632.00	31115.00	23300	20231220	-23.18	13620	20231023	31.42	21600	-17.13	20240104	14250	25.61	20240419	23300	-23.18	20231220	13620	31.42	20231023	0.45	N	011200	5000	37451 억	78420023	N	N	3335	N	N
76	20240819	140247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17900	-40	5	-0.22	20940174220	1160464	88.92	18070	18280	17820	23300	12560	17940	18044.81	10.47	0	84309	18226	18082	17926	17782	17626	18155	17855	37452	5360	5000	12910	10	1	749039496	134078	10.97	0.58	12	0.15	1632.00	31115.00	23300	20231220	-23.18	13620	20231023	31.42	21600	-17.13	20240104	14250	25.61	20240419	23300	-23.18	20231220	13620	31.42	20231023	0.45	N	011200	5000	37451 억	78420023	N	N	3335	N	N
77	20240819	130248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17900	-40	5	-0.22	19373376770	1072845	82.21	18070	18280	17820	23300	12560	17940	18058.13	10.47	0	60094	18226	18082	17926	17782	17626	18155	17855	37452	5360	5000	12910	10	1	749039496	134078	10.97	0.58	12	0.14	1632.00	31115.00	23300	20231220	-23.18	13620	20231023	31.42	21600	-17.13	20240104	14250	25.61	20240419	23300	-23.18	20231220	13620	31.42	20231023	0.45	N	011200	5000	37451 억	78420023	N	N	3335	N	N
78	20240819	120246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17850	-90	5	-0.50	17991182450	995641	76.29	18070	18280	17820	23300	12560	17940	18070.17	10.47	0	61775	18226	18082	17926	17782	17626	18155	17855	37452	5360	5000	12910	10	1	749039496	133704	10.94	0.57	12	0.13	1632.00	31115.00	23300	20231220	-23.39	13620	20231023	31.06	21600	-17.36	20240104	14250	25.26	20240419	23300	-23.39	20231220	13620	31.06	20231023	0.45	N	011200	5000	37451 억	78420023	N	N	3335	N	N
79	20240819	110247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17910	-30	5	-0.17	16128968690	891395	68.30	18070	18280	17870	23300	12560	17940	18094.37	10.47	0	82208	18226	18082	17926	17782	17626	18155	17855	37452	5360	5000	12910	10	1	749039496	134153	10.97	0.58	12	0.12	1632.00	31115.00	23300	20231220	-23.13	13620	20231023	31.50	21600	-17.08	20240104	14250	25.68	20240419	23300	-23.13	20231220	13620	31.50	20231023	0.45	N	011200	5000	37451 억	78420023	N	N	3335	N	N
80	20240819	100247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17990	50	2	0.28	13036560170	719120	55.10	18070	18280	17920	23300	12560	17940	18128.94	10.47	0	112853	18226	18082	17926	17782	17626	18155	17855	37452	5360	5000	12910	10	1	749039496	134752	11.02	0.58	12	0.10	1632.00	31115.00	23300	20231220	-22.79	13620	20231023	32.09	21600	-16.71	20240104	14250	26.25	20240419	23300	-22.79	20231220	13620	32.09	20231023	0.45	N	011200	5000	37451 억	78420023	N	N	3335	N	N
81	20240819	090246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18180	240	2	1.34	2335141540	129074	9.89	18070	18190	17950	23300	12560	17940	18093.54	10.47	0	27788	18226	18082	17926	17782	17626	18155	17855	37452	5360	5000	12910	10	1	749039496	136175	11.14	0.58	12	0.02	1632.00	31115.00	23300	20231220	-21.97	13620	20231023	33.48	21600	-15.83	20240104	14250	27.58	20240419	23300	-21.97	20231220	13620	33.48	20231023	0.45	N	011200	5000	37451 억	78420023	N	N	3335	N	N
82	20240816	160245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17940	310	2	1.76	23090893460	1289233	63.48	17900	18070	17770	22900	12350	17630	17910.50	10.41	0	466835	18350	17990	17540	17180	16730	17765	16955	37452	5270	5000	12690	10	1	749039496	134378	10.99	0.58	12	0.17	1632.00	31115.00	23300	20231220	-23.00	13620	20231023	31.72	21600	-16.94	20240104	14250	25.89	20240419	23300	-23.00	20231220	13620	31.72	20231023	0.44	N	011200	5000	37451 억	77956904	N	N	3335	N	N
83	20240816	150247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17930	300	2	1.70	20611182650	1150986	56.67	17900	18070	17770	22900	12350	17630	17907.42	10.41	0	438667	18350	17990	17540	17180	16730	17765	16955	37452	5270	5000	12690	10	1	749039496	134303	10.99	0.58	12	0.15	1632.00	31115.00	23300	20231220	-23.05	13620	20231023	31.64	21600	-16.99	20240104	14250	25.82	20240419	23300	-23.05	20231220	13620	31.64	20231023	0.44	N	011200	5000	37451 억	77956904	N	N	4843	N	N
84	20240816	140247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17890	260	2	1.47	17584028880	982023	48.35	17900	18070	17770	22900	12350	17630	17905.93	10.41	0	347340	18350	17990	17540	17180	16730	17765	16955	37452	5270	5000	12690	10	1	749039496	134003	10.96	0.57	12	0.13	1632.00	31115.00	23300	20231220	-23.22	13620	20231023	31.35	21600	-17.18	20240104	14250	25.54	20240419	23300	-23.22	20231220	13620	31.35	20231023	0.44	N	011200	5000	37451 억	77956904	N	N	4843	N	N
85	20240816	130249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17830	200	2	1.13	15508788890	865987	42.64	17900	18070	17770	22900	12350	17630	17908.81	10.41	0	294011	18350	17990	17540	17180	16730	17765	16955	37452	5270	5000	12690	10	1	749039496	133554	10.93	0.57	12	0.12	1632.00	31115.00	23300	20231220	-23.48	13620	20231023	30.91	21600	-17.45	20240104	14250	25.12	20240419	23300	-23.48	20231220	13620	30.91	20231023	0.44	N	011200	5000	37451 억	77956904	N	N	4843	N	N
86	20240816	120247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17790	160	2	0.91	14313326910	798814	39.33	17900	18070	17770	22900	12350	17630	17918.24	10.41	0	270509	18350	17990	17540	17180	16730	17765	16955	37452	5270	5000	12690	10	1	749039496	133254	10.90	0.57	12	0.11	1632.00	31115.00	23300	20231220	-23.65	13620	20231023	30.62	21600	-17.64	20240104	14250	24.84	20240419	23300	-23.65	20231220	13620	30.62	20231023	0.44	N	011200	5000	37451 억	77956904	N	N	4843	N	N
87	20240816	110247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17860	230	2	1.30	12539205110	699213	34.43	17900	18070	17800	22900	12350	17630	17933.33	10.41	0	264354	18350	17990	17540	17180	16730	17765	16955	37452	5270	5000	12690	10	1	749039496	133778	10.94	0.57	12	0.09	1632.00	31115.00	23300	20231220	-23.35	13620	20231023	31.13	21600	-17.31	20240104	14250	25.33	20240419	23300	-23.35	20231220	13620	31.13	20231023	0.44	N	011200	5000	37451 억	77956904	N	N	4843	N	N
88	20240816	100246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17890	260	2	1.47	10368871260	577957	28.46	17900	18070	17800	22900	12350	17630	17940.58	10.41	0	223765	18350	17990	17540	17180	16730	17765	16955	37452	5270	5000	12690	10	1	749039496	134003	10.96	0.57	12	0.08	1632.00	31115.00	23300	20231220	-23.22	13620	20231023	31.35	21600	-17.18	20240104	14250	25.54	20240419	23300	-23.22	20231220	13620	31.35	20231023	0.44	N	011200	5000	37451 억	77956904	N	N	4843	N	N
89	20240816	090247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18020	390	2	2.21	2958493570	164603	8.10	17900	18070	17900	22900	12350	17630	17973.58	10.41	0	71731	18350	17990	17540	17180	16730	17765	16955	37452	5270	5000	12690	10	1	749039496	134977	11.04	0.58	12	0.02	1632.00	31115.00	23300	20231220	-22.66	13620	20231023	32.31	21600	-16.57	20240104	14250	26.46	20240419	23300	-22.66	20231220	13620	32.31	20231023	0.44	N	011200	5000	37451 억	77956904	N	N	4843	N	N
90	20240814	160247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17630	130	2	0.74	35283212860	2019595	88.00	17900	17900	17090	22750	12250	17500	17470.31	10.40	0	75763	18346	17922	17556	17132	16766	17740	16950	37452	5250	5000	12600	10	1	749039496	132056	10.80	0.57	12	0.27	1632.00	31115.00	23300	20231220	-24.33	13620	20231023	29.44	21600	-18.38	20240104	14250	23.72	20240419	23300	-24.33	20231220	13620	29.44	20231023	0.44	N	011200	5000	37451 억	77893836	N	N	3843	N	N
91	20240814	150248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17530	30	2	0.17	32214391110	1845317	80.41	17900	17900	17090	22750	12250	17500	17457.37	10.40	0	3902	18346	17922	17556	17132	16766	17740	16950	37452	5250	5000	12600	10	1	749039496	131307	10.74	0.56	12	0.25	1632.00	31115.00	23300	20231220	-24.76	13620	20231023	28.71	21600	-18.84	20240104	14250	23.02	20240419	23300	-24.76	20231220	13620	28.71	20231023	0.44	N	011200	5000	37451 억	77893836	N	N	528	N	N
92	20240814	140251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17550	50	2	0.29	29634683080	1698343	74.00	17900	17900	17090	22750	12250	17500	17449.17	10.40	0	-53252	18346	17922	17556	17132	16766	17740	16950	37452	5250	5000	12600	10	1	749039496	131456	10.75	0.56	12	0.23	1632.00	31115.00	23300	20231220	-24.68	13620	20231023	28.85	21600	-18.75	20240104	14250	23.16	20240419	23300	-24.68	20231220	13620	28.85	20231023	0.44	N	011200	5000	37451 억	77893836	N	N	528	N	N
93	20240814	130249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17470	-30	5	-0.17	27636421330	1584170	69.03	17900	17900	17090	22750	12250	17500	17445.36	10.40	0	-76101	18346	17922	17556	17132	16766	17740	16950	37452	5250	5000	12600	10	1	749039496	130857	10.70	0.56	12	0.21	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	0.44	N	011200	5000	37451 억	77893836	N	N	528	N	N
94	20240814	120247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17630	130	2	0.74	25045375620	1436598	62.60	17900	17900	17090	22750	12250	17500	17433.81	10.40	0	-82992	18346	17922	17556	17132	16766	17740	16950	37452	5250	5000	12600	10	1	749039496	132056	10.80	0.57	12	0.19	1632.00	31115.00	23300	20231220	-24.33	13620	20231023	29.44	21600	-18.38	20240104	14250	23.72	20240419	23300	-24.33	20231220	13620	29.44	20231023	0.44	N	011200	5000	37451 억	77893836	N	N	528	N	N
95	20240814	110245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17550	50	2	0.29	22439550370	1288531	56.15	17900	17900	17090	22750	12250	17500	17414.83	10.40	0	-116978	18346	17922	17556	17132	16766	17740	16950	37452	5250	5000	12600	10	1	749039496	131456	10.75	0.56	12	0.17	1632.00	31115.00	23300	20231220	-24.68	13620	20231023	28.85	21600	-18.75	20240104	14250	23.16	20240419	23300	-24.68	20231220	13620	28.85	20231023	0.44	N	011200	5000	37451 억	77893836	N	N	528	N	N
96	20240814	100245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17530	30	2	0.17	18226356020	1049272	45.72	17900	17900	17090	22750	12250	17500	17370.47	10.40	0	-198605	18346	17922	17556	17132	16766	17740	16950	37452	5250	5000	12600	10	1	749039496	131307	10.74	0.56	12	0.14	1632.00	31115.00	23300	20231220	-24.76	13620	20231023	28.71	21600	-18.84	20240104	14250	23.02	20240419	23300	-24.76	20231220	13620	28.71	20231023	0.44	N	011200	5000	37451 억	77893836	N	N	528	N	N
97	20240814	090316	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17380	-120	5	-0.69	3302246360	187365	8.16	17900	17900	17320	22750	12250	17500	17624.69	10.40	0	-97842	18346	17922	17556	17132	16766	17740	16950	37452	5250	5000	12600	10	1	749039496	130183	10.65	0.56	12	0.03	1632.00	31115.00	23300	20231220	-25.41	13620	20231023	27.61	21600	-19.54	20240104	14250	21.96	20240419	23300	-25.41	20231220	13620	27.61	20231023	0.44	N	011200	5000	37451 억	77893836	N	N	528	N	N
98	20240813	160244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17500	-70	5	-0.40	39674279720	2239982	210.21	17570	17980	17190	22800	12300	17570	17712.96	10.35	0	411026	17856	17712	17556	17412	17256	17785	17485	37452	5230	5000	12650	10	1	749039496	131082	10.72	0.56	12	0.30	1632.00	31115.00	23300	20231220	-24.89	13620	20231023	28.49	21600	-18.98	20240104	14250	22.81	20240419	23300	-24.89	20231220	13620	28.49	20231023	0.43	N	011200	5000	37451 억	77549573	N	N	528	N	N
99	20240813	150245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17950	380	2	2.16	27137513500	1524527	143.07	17570	17980	17510	22800	12300	17570	17800.61	10.35	0	237423	17856	17712	17556	17412	17256	17785	17485	37452	5230	5000	12650	10	1	749039496	134453	11.00	0.58	12	0.20	1632.00	31115.00	23300	20231220	-22.96	13620	20231023	31.79	21600	-16.90	20240104	14250	25.96	20240419	23300	-22.96	20231220	13620	31.79	20231023	0.43	N	011200	5000	37451 억	77549573	N	N	576	N	N
100	20240813	140244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17940	370	2	2.11	23821878890	1339860	125.74	17570	17980	17510	22800	12300	17570	17779.38	10.35	0	202613	17856	17712	17556	17412	17256	17785	17485	37452	5230	5000	12650	10	1	749039496	134378	10.99	0.58	12	0.18	1632.00	31115.00	23300	20231220	-23.00	13620	20231023	31.72	21600	-16.94	20240104	14250	25.89	20240419	23300	-23.00	20231220	13620	31.72	20231023	0.43	N	011200	5000	37451 억	77549573	N	N	576	N	N
101	20240813	130245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17810	240	2	1.37	17049042830	961607	90.24	17570	17840	17510	22800	12300	17570	17729.74	10.35	0	115960	17856	17712	17556	17412	17256	17785	17485	37452	5230	5000	12650	10	1	749039496	133404	10.91	0.57	12	0.13	1632.00	31115.00	23300	20231220	-23.56	13620	20231023	30.76	21600	-17.55	20240104	14250	24.98	20240419	23300	-23.56	20231220	13620	30.76	20231023	0.43	N	011200	5000	37451 억	77549573	N	N	576	N	N
102	20240813	120245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17740	170	2	0.97	14572313560	822405	77.18	17570	17840	17510	22800	12300	17570	17719.15	10.35	0	94763	17856	17712	17556	17412	17256	17785	17485	37452	5230	5000	12650	10	1	749039496	132880	10.87	0.57	12	0.11	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	0.43	N	011200	5000	37451 억	77549573	N	N	576	N	N
103	20240813	110243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17760	190	2	1.08	12723938170	718119	67.39	17570	17840	17510	22800	12300	17570	17718.43	10.35	0	92207	17856	17712	17556	17412	17256	17785	17485	37452	5230	5000	12650	10	1	749039496	133029	10.88	0.57	12	0.10	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	0.43	N	011200	5000	37451 억	77549573	N	N	576	N	N
104	20240813	100243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17770	200	2	1.14	8320888860	470267	44.13	17570	17840	17510	22800	12300	17570	17693.97	10.35	0	75376	17856	17712	17556	17412	17256	17785	17485	37452	5230	5000	12650	10	1	749039496	133104	10.89	0.57	12	0.06	1632.00	31115.00	23300	20231220	-23.73	13620	20231023	30.47	21600	-17.73	20240104	14250	24.70	20240419	23300	-23.73	20231220	13620	30.47	20231023	0.43	N	011200	5000	37451 억	77549573	N	N	576	N	N
105	20240813	090243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17710	140	2	0.80	672057570	38104	3.58	17570	17740	17570	22800	12300	17570	17637.45	10.35	0	7671	17856	17712	17556	17412	17256	17785	17485	37452	5230	5000	12650	10	1	749039496	132655	10.85	0.57	12	0.01	1632.00	31115.00	23300	20231220	-23.99	13620	20231023	30.03	21600	-18.01	20240104	14250	24.28	20240419	23300	-23.99	20231220	13620	30.03	20231023	0.43	N	011200	5000	37451 억	77549573	N	N	576	N	N
106	20240812	160243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17570	200	2	1.15	18600695410	1057884	106.01	17530	17700	17400	22550	12160	17370	17583.05	10.34	-44	209685	17736	17552	17406	17222	17076	17535	17205	37452	5180	5000	12500	10	1	749039496	131606	10.77	0.56	12	0.14	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	0.43	N	011200	5000	37451 억	77415194	N	N	576	N	N
107	20240812	150245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17600	230	2	1.32	15466365590	879131	88.10	17530	17700	17410	22550	12160	17370	17592.89	10.34	-44	276995	17736	17552	17406	17222	17076	17535	17205	37452	5180	5000	12500	10	1	749039496	131831	10.78	0.57	12	0.12	1632.00	31115.00	23300	20231220	-24.46	13620	20231023	29.22	21600	-18.52	20240104	14250	23.51	20240419	23300	-24.46	20231220	13620	29.22	20231023	0.43	N	011200	5000	37451 억	77415194	N	N	1481	N	N
108	20240812	140244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17620	250	2	1.44	13267091100	754305	75.59	17530	17700	17410	22550	12160	17370	17588.61	10.34	-44	205675	17736	17552	17406	17222	17076	17535	17205	37452	5180	5000	12500	10	1	749039496	131981	10.80	0.57	12	0.10	1632.00	31115.00	23300	20231220	-24.38	13620	20231023	29.37	21600	-18.43	20240104	14250	23.65	20240419	23300	-24.38	20231220	13620	29.37	20231023	0.43	N	011200	5000	37451 억	77415194	N	N	1481	N	N
109	20240812	130242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17610	240	2	1.38	12090890840	687470	68.89	17530	17700	17410	22550	12160	17370	17587.64	10.34	-44	179380	17736	17552	17406	17222	17076	17535	17205	37452	5180	5000	12500	10	1	749039496	131906	10.79	0.57	12	0.09	1632.00	31115.00	23300	20231220	-24.42	13620	20231023	29.30	21600	-18.47	20240104	14250	23.58	20240419	23300	-24.42	20231220	13620	29.30	20231023	0.43	N	011200	5000	37451 억	77415194	N	N	1481	N	N
110	20240812	120243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17630	260	2	1.50	11076235720	629841	63.12	17530	17700	17410	22550	12160	17370	17585.90	10.34	-44	152920	17736	17552	17406	17222	17076	17535	17205	37452	5180	5000	12500	10	1	749039496	132056	10.80	0.57	12	0.08	1632.00	31115.00	23300	20231220	-24.33	13620	20231023	29.44	21600	-18.38	20240104	14250	23.72	20240419	23300	-24.33	20231220	13620	29.44	20231023	0.43	N	011200	5000	37451 억	77415194	N	N	1481	N	N
111	20240812	110242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17460	90	2	0.52	9136405830	519439	52.05	17530	17700	17410	22550	12160	17370	17589.15	10.34	-44	113015	17736	17552	17406	17222	17076	17535	17205	37452	5180	5000	12500	10	1	749039496	130782	10.70	0.56	12	0.07	1632.00	31115.00	23300	20231220	-25.06	13620	20231023	28.19	21600	-19.17	20240104	14250	22.53	20240419	23300	-25.06	20231220	13620	28.19	20231023	0.43	N	011200	5000	37451 억	77415194	N	N	1481	N	N
112	20240812	100240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17520	150	2	0.86	6762873780	383811	38.46	17530	17700	17500	22550	12160	17370	17620.58	10.34	-44	128133	17736	17552	17406	17222	17076	17535	17205	37452	5180	5000	12500	10	1	749039496	131232	10.74	0.56	12	0.05	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	0.43	N	011200	5000	37451 억	77415194	N	N	1481	N	N
113	20240812	090239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17560	190	2	1.09	1262135320	71854	7.20	17530	17650	17520	22550	12160	17370	17566.34	10.34	-44	26634	17736	17552	17406	17222	17076	17535	17205	37452	5180	5000	12500	10	1	749039496	131531	10.76	0.56	12	0.01	1632.00	31115.00	23300	20231220	-24.64	13620	20231023	28.93	21600	-18.70	20240104	14250	23.23	20240419	23300	-24.64	20231220	13620	28.93	20231023	0.43	N	011200	5000	37451 억	77415194	N	N	1481	N	N
114	20240809	160239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17370	60	2	0.35	17166491710	986581	65.51	17370	17590	17260	22500	12120	17310	17400.07	10.35	0	-106277	17770	17540	17250	17020	16730	17655	17135	37452	5190	5000	12460	10	1	749039496	130108	10.64	0.56	12	0.13	1632.00	31115.00	23300	20231220	-25.45	13620	20231023	27.53	21600	-19.58	20240104	14250	21.89	20240419	23300	-25.45	20231220	13620	27.53	20231023	0.42	N	011200	5000	37451 억	77497284	N	N	1481	N	N
115	20240809	150244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17360	50	2	0.29	15658937850	899781	59.74	17370	17590	17260	22500	12120	17310	17403.06	10.35	0	-118964	17770	17540	17250	17020	16730	17655	17135	37452	5190	5000	12460	10	1	749039496	130033	10.64	0.56	12	0.12	1632.00	31115.00	23300	20231220	-25.49	13620	20231023	27.46	21600	-19.63	20240104	14250	21.82	20240419	23300	-25.49	20231220	13620	27.46	20231023	0.42	N	011200	5000	37451 억	77497284	N	N	1632	N	N
116	20240809	140243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17290	-20	5	-0.12	13361898270	767545	50.96	17370	17590	17260	22500	12120	17310	17408.63	10.35	0	-130660	17770	17540	17250	17020	16730	17655	17135	37452	5190	5000	12460	10	1	749039496	129509	10.59	0.56	12	0.10	1632.00	31115.00	23300	20231220	-25.79	13620	20231023	26.95	21600	-19.95	20240104	14250	21.33	20240419	23300	-25.79	20231220	13620	26.95	20231023	0.42	N	011200	5000	37451 억	77497284	N	N	1632	N	N
117	20240809	130243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17370	60	2	0.35	11044694040	633829	42.08	17370	17590	17330	22500	12120	17310	17425.37	10.35	0	-70144	17770	17540	17250	17020	16730	17655	17135	37452	5190	5000	12460	10	1	749039496	130108	10.64	0.56	12	0.08	1632.00	31115.00	23300	20231220	-25.45	13620	20231023	27.53	21600	-19.58	20240104	14250	21.89	20240419	23300	-25.45	20231220	13620	27.53	20231023	0.42	N	011200	5000	37451 억	77497284	N	N	1632	N	N
118	20240809	120242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17450	140	2	0.81	9743248600	559082	37.12	17370	17590	17330	22500	12120	17310	17427.24	10.35	0	-37069	17770	17540	17250	17020	16730	17655	17135	37452	5190	5000	12460	10	1	749039496	130707	10.69	0.56	12	0.07	1632.00	31115.00	23300	20231220	-25.11	13620	20231023	28.12	21600	-19.21	20240104	14250	22.46	20240419	23300	-25.11	20231220	13620	28.12	20231023	0.42	N	011200	5000	37451 억	77497284	N	N	1632	N	N
119	20240809	110240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17420	110	2	0.64	8126884900	466122	30.95	17370	17590	17330	22500	12120	17310	17435.12	10.35	0	-2566	17770	17540	17250	17020	16730	17655	17135	37452	5190	5000	12460	10	1	749039496	130483	10.67	0.56	12	0.06	1632.00	31115.00	23300	20231220	-25.24	13620	20231023	27.90	21600	-19.35	20240104	14250	22.25	20240419	23300	-25.24	20231220	13620	27.90	20231023	0.42	N	011200	5000	37451 억	77497284	N	N	1632	N	N
120	20240809	100245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17520	210	2	1.21	5944841530	341296	22.66	17370	17590	17330	22500	12120	17310	17418.46	10.35	0	-6767	17770	17540	17250	17020	16730	17655	17135	37452	5190	5000	12460	10	1	749039496	131232	10.74	0.56	12	0.05	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	0.42	N	011200	5000	37451 억	77497284	N	N	1632	N	N
121	20240809	090241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17460	150	2	0.87	1216586420	69973	4.65	17370	17490	17330	22500	12120	17310	17386.59	10.35	0	-24463	17770	17540	17250	17020	16730	17655	17135	37452	5190	5000	12460	10	1	749039496	130782	10.70	0.56	12	0.01	1632.00	31115.00	23300	20231220	-25.06	13620	20231023	28.19	21600	-19.17	20240104	14250	22.53	20240419	23300	-25.06	20231220	13620	28.19	20231023	0.42	N	011200	5000	37451 억	77497284	N	N	1632	N	N
122	20240808	160238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17310	150	2	0.87	25802537020	1492678	87.02	17030	17480	16960	22300	12020	17160	17285.93	10.32	0	288838	17906	17532	17296	16922	16686	17415	16805	37452	5140	5000	12350	10	1	749039496	129659	10.61	0.56	12	0.20	1632.00	31115.00	23300	20231220	-25.71	13620	20231023	27.09	21600	-19.86	20240104	14250	21.47	20240419	23300	-25.71	20231220	13620	27.09	20231023	0.45	N	011200	5000	37451 억	77298894	N	N	1632	N	N
123	20240808	150242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17340	180	2	1.05	18682668700	1081383	63.04	17030	17480	16960	22300	12020	17160	17276.64	10.32	0	156962	17906	17532	17296	16922	16686	17415	16805	37452	5140	5000	12350	10	1	749039496	129883	10.62	0.56	12	0.14	1632.00	31115.00	23300	20231220	-25.58	13620	20231023	27.31	21600	-19.72	20240104	14250	21.68	20240419	23300	-25.58	20231220	13620	27.31	20231023	0.45	N	011200	5000	37451 억	77298894	N	N	4756	N	N
124	20240808	140243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17420	260	2	1.52	16414633280	950981	55.44	17030	17480	16960	22300	12020	17160	17260.74	10.32	0	138956	17906	17532	17296	16922	16686	17415	16805	37452	5140	5000	12350	10	1	749039496	130483	10.67	0.56	12	0.13	1632.00	31115.00	23300	20231220	-25.24	13620	20231023	27.90	21600	-19.35	20240104	14250	22.25	20240419	23300	-25.24	20231220	13620	27.90	20231023	0.45	N	011200	5000	37451 억	77298894	N	N	4756	N	N
125	20240808	130242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17400	240	2	1.40	14505067390	840980	49.03	17030	17480	16960	22300	12020	17160	17247.82	10.32	0	140226	17906	17532	17296	16922	16686	17415	16805	37452	5140	5000	12350	10	1	749039496	130333	10.66	0.56	12	0.11	1632.00	31115.00	23300	20231220	-25.32	13620	20231023	27.75	21600	-19.44	20240104	14250	22.11	20240419	23300	-25.32	20231220	13620	27.75	20231023	0.45	N	011200	5000	37451 억	77298894	N	N	4756	N	N
126	20240808	120244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17280	120	2	0.70	10758020090	625448	36.46	17030	17370	16960	22300	12020	17160	17200.50	10.32	0	39200	17906	17532	17296	16922	16686	17415	16805	37452	5140	5000	12350	10	1	749039496	129434	10.59	0.56	12	0.08	1632.00	31115.00	23300	20231220	-25.84	13620	20231023	26.87	21600	-20.00	20240104	14250	21.26	20240419	23300	-25.84	20231220	13620	26.87	20231023	0.45	N	011200	5000	37451 억	77298894	N	N	4756	N	N
127	20240808	110241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17220	60	2	0.35	9441490020	548976	32.00	17030	17370	16960	22300	12020	17160	17198.37	10.32	0	34679	17906	17532	17296	16922	16686	17415	16805	37452	5140	5000	12350	10	1	749039496	128985	10.55	0.55	12	0.07	1632.00	31115.00	23300	20231220	-26.09	13620	20231023	26.43	21600	-20.28	20240104	14250	20.84	20240419	23300	-26.09	20231220	13620	26.43	20231023	0.45	N	011200	5000	37451 억	77298894	N	N	4756	N	N
128	20240808	100239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17200	40	2	0.23	6000396330	349405	20.37	17030	17350	16960	22300	12020	17160	17173.18	10.32	0	23716	17906	17532	17296	16922	16686	17415	16805	37452	5140	5000	12350	10	1	749039496	128835	10.54	0.55	12	0.05	1632.00	31115.00	23300	20231220	-26.18	13620	20231023	26.28	21600	-20.37	20240104	14250	20.70	20240419	23300	-26.18	20231220	13620	26.28	20231023	0.45	N	011200	5000	37451 억	77298894	N	N	4756	N	N
129	20240808	090239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17020	-140	5	-0.82	845795080	49698	2.90	17030	17100	16960	22300	12020	17160	17018.69	10.32	0	-11484	17906	17532	17296	16922	16686	17415	16805	37452	5140	5000	12350	10	1	749039496	127487	10.43	0.55	12	0.01	1632.00	31115.00	23300	20231220	-26.95	13620	20231023	24.96	21600	-21.20	20240104	14250	19.44	20240419	23300	-26.95	20231220	13620	24.96	20231023	0.45	N	011200	5000	37451 억	77298894	N	N	4756	N	N
130	20240807	160235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17160	-70	5	-0.41	29333097790	1698502	64.46	17260	17670	17060	22350	12070	17230	17270.13	10.33	0	-41613	18356	17792	17116	16552	15876	18075	16835	37452	5120	5000	12400	10	1	749039496	128535	10.51	0.55	12	0.23	1632.00	31115.00	23300	20231220	-26.35	13620	20231023	25.99	21600	-20.56	20240104	14250	20.42	20240419	23300	-26.35	20231220	13620	25.99	20231023	0.46	N	011200	5000	37451 억	77401035	N	N	4756	N	N
131	20240807	150238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17160	-70	5	-0.41	26885194990	1555907	59.05	17260	17670	17060	22350	12070	17230	17279.44	10.33	0	-93564	18356	17792	17116	16552	15876	18075	16835	37452	5120	5000	12400	10	1	749039496	128535	10.51	0.55	12	0.21	1632.00	31115.00	23300	20231220	-26.35	13620	20231023	25.99	21600	-20.56	20240104	14250	20.42	20240419	23300	-26.35	20231220	13620	25.99	20231023	0.46	N	011200	5000	37451 억	77401035	N	N	286	N	N
132	20240807	140242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17110	-120	5	-0.70	22319217920	1289015	48.92	17260	17670	17080	22350	12070	17230	17314.94	10.33	0	-143884	18356	17792	17116	16552	15876	18075	16835	37452	5120	5000	12400	10	1	749039496	128161	10.48	0.55	12	0.17	1632.00	31115.00	23300	20231220	-26.57	13620	20231023	25.62	21600	-20.79	20240104	14250	20.07	20240419	23300	-26.57	20231220	13620	25.62	20231023	0.46	N	011200	5000	37451 억	77401035	N	N	286	N	N
133	20240807	130240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17170	-60	5	-0.35	18122996900	1044122	39.63	17260	17670	17130	22350	12070	17230	17357.16	10.33	0	-102100	18356	17792	17116	16552	15876	18075	16835	37452	5120	5000	12400	10	1	749039496	128610	10.52	0.55	12	0.14	1632.00	31115.00	23300	20231220	-26.31	13620	20231023	26.06	21600	-20.51	20240104	14250	20.49	20240419	23300	-26.31	20231220	13620	26.06	20231023	0.46	N	011200	5000	37451 억	77401035	N	N	286	N	N
134	20240807	120241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17320	90	2	0.52	14209755020	817500	31.03	17260	17670	17130	22350	12070	17230	17381.96	10.33	0	-70167	18356	17792	17116	16552	15876	18075	16835	37452	5120	5000	12400	10	1	749039496	129734	10.61	0.56	12	0.11	1632.00	31115.00	23300	20231220	-25.67	13620	20231023	27.17	21600	-19.81	20240104	14250	21.54	20240419	23300	-25.67	20231220	13620	27.17	20231023	0.46	N	011200	5000	37451 억	77401035	N	N	286	N	N
135	20240807	110236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17340	110	2	0.64	11755005910	676049	25.66	17260	17670	17130	22350	12070	17230	17387.80	10.33	0	-57606	18356	17792	17116	16552	15876	18075	16835	37452	5120	5000	12400	10	1	749039496	129883	10.62	0.56	12	0.09	1632.00	31115.00	23300	20231220	-25.58	13620	20231023	27.31	21600	-19.72	20240104	14250	21.68	20240419	23300	-25.58	20231220	13620	27.31	20231023	0.46	N	011200	5000	37451 억	77401035	N	N	286	N	N
136	20240807	100238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17280	50	2	0.29	8485426510	487901	18.52	17260	17670	17130	22350	12070	17230	17391.70	10.33	0	-64001	18356	17792	17116	16552	15876	18075	16835	37452	5120	5000	12400	10	1	749039496	129434	10.59	0.56	12	0.07	1632.00	31115.00	23300	20231220	-25.84	13620	20231023	26.87	21600	-20.00	20240104	14250	21.26	20240419	23300	-25.84	20231220	13620	26.87	20231023	0.46	N	011200	5000	37451 억	77401035	N	N	286	N	N
137	20240807	090237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17550	320	2	1.86	2137977960	123097	4.67	17260	17580	17130	22350	12070	17230	17368.24	10.33	0	4940	18356	17792	17116	16552	15876	18075	16835	37452	5120	5000	12400	10	1	749039496	131456	10.75	0.56	12	0.02	1632.00	31115.00	23300	20231220	-24.68	13620	20231023	28.85	21600	-18.75	20240104	14250	23.16	20240419	23300	-24.68	20231220	13620	28.85	20231023	0.46	N	011200	5000	37451 억	77401035	N	N	286	N	N
138	20240806	160237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17230	950	2	5.84	44487028210	2582087	67.31	16440	17680	16440	21150	11400	16280	17229.36	10.24	0	709653	19613	17946	16873	15206	14133	17410	14670	37452	4870	5000	11720	10	1	749039496	129060	10.56	0.55	12	0.34	1632.00	31115.00	23300	20231220	-26.05	13620	20231023	26.51	21600	-20.23	20240104	14250	20.91	20240419	23300	-26.05	20231220	13620	26.51	20231023	0.46	N	011200	5000	37451 억	76678069	N	N	286	N	N
139	20240806	150239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17300	1020	2	6.27	41358713860	2400955	62.59	16440	17680	16440	21150	11400	16280	17226.22	10.24	0	705869	19613	17946	16873	15206	14133	17410	14670	37452	4870	5000	11720	10	1	749039496	129584	10.60	0.56	12	0.32	1632.00	31115.00	23300	20231220	-25.75	13620	20231023	27.02	21600	-19.91	20240104	14250	21.40	20240419	23300	-25.75	20231220	13620	27.02	20231023	0.46	N	011200	5000	37451 억	76678069	N	N	3428	N	N
140	20240806	140236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17230	950	2	5.84	37506593780	2177566	56.77	16440	17680	16440	21150	11400	16280	17224.40	10.24	0	683869	19613	17946	16873	15206	14133	17410	14670	37452	4870	5000	11720	10	1	749039496	129060	10.56	0.55	12	0.29	1632.00	31115.00	23300	20231220	-26.05	13620	20231023	26.51	21600	-20.23	20240104	14250	20.91	20240419	23300	-26.05	20231220	13620	26.51	20231023	0.46	N	011200	5000	37451 억	76678069	N	N	3428	N	N
141	20240806	130237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17380	1100	2	6.76	34568823850	2007461	52.33	16440	17680	16440	21150	11400	16280	17220.50	10.24	0	683032	19613	17946	16873	15206	14133	17410	14670	37452	4870	5000	11720	10	1	749039496	130183	10.65	0.56	12	0.27	1632.00	31115.00	23300	20231220	-25.41	13620	20231023	27.61	21600	-19.54	20240104	14250	21.96	20240419	23300	-25.41	20231220	13620	27.61	20231023	0.46	N	011200	5000	37451 억	76678069	N	N	3428	N	N
142	20240806	120239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17240	960	2	5.90	32599138590	1893772	49.37	16440	17680	16440	21150	11400	16280	17214.22	10.24	0	646598	19613	17946	16873	15206	14133	17410	14670	37452	4870	5000	11720	10	1	749039496	129134	10.56	0.55	12	0.25	1632.00	31115.00	23300	20231220	-26.01	13620	20231023	26.58	21600	-20.19	20240104	14250	20.98	20240419	23300	-26.01	20231220	13620	26.58	20231023	0.46	N	011200	5000	37451 억	76678069	N	N	3428	N	N
143	20240806	110238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17260	980	2	6.02	29720675070	1726705	45.01	16440	17680	16440	21150	11400	16280	17212.75	10.24	0	617904	19613	17946	16873	15206	14133	17410	14670	37452	4870	5000	11720	10	1	749039496	129284	10.58	0.55	12	0.23	1632.00	31115.00	23300	20231220	-25.92	13620	20231023	26.73	21600	-20.09	20240104	14250	21.12	20240419	23300	-25.92	20231220	13620	26.73	20231023	0.46	N	011200	5000	37451 억	76678069	N	N	3428	N	N
144	20240806	100236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17550	1270	2	7.80	23051620870	1340797	34.95	16440	17680	16440	21150	11400	16280	17192.96	10.24	0	526992	19613	17946	16873	15206	14133	17410	14670	37452	4870	5000	11720	10	1	749039496	131456	10.75	0.56	12	0.18	1632.00	31115.00	23300	20231220	-24.68	13620	20231023	28.85	21600	-18.75	20240104	14250	23.16	20240419	23300	-24.68	20231220	13620	28.85	20231023	0.46	N	011200	5000	37451 억	76678069	N	N	3428	N	N
145	20240806	090236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17010	730	2	4.48	3867776820	232120	6.05	16440	17060	16440	21150	11400	16280	16664.00	10.24	0	74629	19613	17946	16873	15206	14133	17410	14670	37452	4870	5000	11720	10	1	749039496	127412	10.42	0.55	12	0.03	1632.00	31115.00	23300	20231220	-27.00	13620	20231023	24.89	21600	-21.25	20240104	14250	19.37	20240419	23300	-27.00	20231220	13620	24.89	20231023	0.46	N	011200	5000	37451 억	76678069	N	N	3428	N	N
146	20240805	160234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16280	-1930	5	-10.60	64460624820	3793753	194.81	18290	18540	15800	23650	12750	18210	16988.34	10.32	0	-647393	18676	18442	18046	17812	17416	18560	17930	37452	5440	5000	13110	10	1	749039496	121944	9.98	0.52	12	0.51	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	0.46	N	011200	5000	37451 억	77313887	N	N	3428	N	N
147	20240805	150235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16440	-1770	5	-9.72	57043328090	3337918	171.40	18290	18540	15800	23650	12750	18210	17085.25	10.32	0	-674193	18676	18442	18046	17812	17416	18560	17930	37452	5440	5000	13110	10	1	749039496	123142	10.07	0.53	12	0.45	1632.00	31115.00	23300	20231220	-29.44	13620	20231023	20.70	21600	-23.89	20240104	14250	15.37	20240419	23300	-29.44	20231220	13620	20.70	20231023	0.46	N	011200	5000	37451 억	77313887	N	N	40	N	N
148	20240805	140237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16610	-1600	5	-8.79	47851120810	2772642	142.37	18290	18540	16510	23650	12750	18210	17253.97	10.32	0	-688206	18676	18442	18046	17812	17416	18560	17930	37452	5440	5000	13110	10	1	749039496	124415	10.18	0.53	12	0.37	1632.00	31115.00	23300	20231220	-28.71	13620	20231023	21.95	21600	-23.10	20240104	14250	16.56	20240419	23300	-28.71	20231220	13620	21.95	20231023	0.46	N	011200	5000	37451 억	77313887	N	N	40	N	N
149	20240805	130235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16710	-1500	5	-8.24	40814206910	2351015	120.72	18290	18540	16710	23650	12750	18210	17355.68	10.32	0	-688158	18676	18442	18046	17812	17416	18560	17930	37452	5440	5000	13110	10	1	749039496	125164	10.24	0.54	12	0.31	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	0.46	N	011200	5000	37451 억	77313887	N	N	40	N	N
150	20240805	120235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17030	-1180	5	-6.48	35605669470	2042485	104.88	18290	18540	16790	23650	12750	18210	17427.70	10.32	0	-595598	18676	18442	18046	17812	17416	18560	17930	37452	5440	5000	13110	10	1	749039496	127561	10.44	0.55	12	0.27	1632.00	31115.00	23300	20231220	-26.91	13620	20231023	25.04	21600	-21.16	20240104	14250	19.51	20240419	23300	-26.91	20231220	13620	25.04	20231023	0.46	N	011200	5000	37451 억	77313887	N	N	40	N	N
151	20240805	110239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16900	-1310	5	-7.19	32600405830	1866011	95.82	18290	18540	16790	23650	12750	18210	17465.62	10.32	0	-603820	18676	18442	18046	17812	17416	18560	17930	37452	5440	5000	13110	10	1	749039496	126588	10.36	0.54	12	0.25	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	0.46	N	011200	5000	37451 억	77313887	N	N	40	N	N
152	20240805	100235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17360	-850	5	-4.67	20641595410	1163805	59.76	18290	18540	17300	23650	12750	18210	17731.12	10.32	0	-413866	18676	18442	18046	17812	17416	18560	17930	37452	5440	5000	13110	10	1	749039496	130033	10.64	0.56	12	0.16	1632.00	31115.00	23300	20231220	-25.49	13620	20231023	27.46	21600	-19.63	20240104	14250	21.82	20240419	23300	-25.49	20231220	13620	27.46	20231023	0.46	N	011200	5000	37451 억	77313887	N	N	40	N	N
153	20240805	090234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18000	-210	5	-1.15	4699168110	256682	13.18	18290	18540	17810	23650	12750	18210	18312.37	10.32	0	-25194	18676	18442	18046	17812	17416	18560	17930	37452	5440	5000	13110	10	1	749039496	134827	11.03	0.58	12	0.03	1632.00	31115.00	23300	20231220	-22.75	13620	20231023	32.16	21600	-16.67	20240104	14250	26.32	20240419	23300	-22.75	20231220	13620	32.16	20231023	0.46	N	011200	5000	37451 억	77313887	N	N	40	N	N
154	20240802	160232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18210	-80	5	-0.44	34691496510	1927722	108.92	18080	18280	17650	23750	12810	18290	17994.86	10.30	36960	141106	18716	18502	18176	17962	17636	18610	18070	37452	5460	5000	13160	10	1	749039496	136400	11.16	0.59	12	0.26	1632.00	31115.00	23300	20231220	-21.85	13620	20231023	33.70	21600	-15.69	20240104	14250	27.79	20240419	23300	-21.85	20231220	13620	33.70	20231023	0.48	N	011200	5000	37451 억	77143819	N	N	40	N	N
155	20240802	150230	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18190	-100	5	-0.55	31261715130	1739202	98.27	18080	18280	17650	23750	12810	18290	17973.91	10.30	36960	105514	18716	18502	18176	17962	17636	18610	18070	37452	5460	5000	13160	10	1	749039496	136250	11.15	0.58	12	0.23	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	0.48	N	011200	5000	37451 억	77143819	N	N	1877	N	N
156	20240802	140232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18230	-60	5	-0.33	24899649250	1389100	78.49	18080	18270	17650	23750	12810	18290	17923.82	10.30	36960	78390	18716	18502	18176	17962	17636	18610	18070	37452	5460	5000	13160	10	1	749039496	136550	11.17	0.59	12	0.19	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	0.48	N	011200	5000	37451 억	77143819	N	N	1877	N	N
157	20240802	130232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17880	-410	5	-2.24	19329469900	1081668	61.12	18080	18200	17650	23750	12810	18290	17868.27	10.30	36960	-7655	18716	18502	18176	17962	17636	18610	18070	37452	5460	5000	13160	10	1	749039496	133928	10.96	0.57	12	0.14	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	0.48	N	011200	5000	37451 억	77143819	N	N	1877	N	N
158	20240802	120233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17870	-420	5	-2.30	17562718280	982725	55.53	18080	18200	17650	23750	12810	18290	17869.49	10.30	36960	-29926	18716	18502	18176	17962	17636	18610	18070	37452	5460	5000	13160	10	1	749039496	133853	10.95	0.57	12	0.13	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	0.48	N	011200	5000	37451 억	77143819	N	N	1877	N	N
159	20240802	110233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17950	-340	5	-1.86	14797425460	828254	46.80	18080	18200	17650	23750	12810	18290	17863.45	10.30	36960	-62442	18716	18502	18176	17962	17636	18610	18070	37452	5460	5000	13160	10	1	749039496	134453	11.00	0.58	12	0.11	1632.00	31115.00	23300	20231220	-22.96	13620	20231023	31.79	21600	-16.90	20240104	14250	25.96	20240419	23300	-22.96	20231220	13620	31.79	20231023	0.48	N	011200	5000	37451 억	77143819	N	N	1877	N	N
160	20240802	100231	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17700	-590	5	-3.23	11169360520	624976	35.31	18080	18200	17650	23750	12810	18290	17868.58	10.30	36960	-111889	18716	18502	18176	17962	17636	18610	18070	37452	5460	5000	13160	10	1	749039496	132580	10.85	0.57	12	0.08	1632.00	31115.00	23300	20231220	-24.03	13620	20231023	29.96	21600	-18.06	20240104	14250	24.21	20240419	23300	-24.03	20231220	13620	29.96	20231023	0.48	N	011200	5000	37451 억	77143819	N	N	1877	N	N
161	20240802	090235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18050	-240	5	-1.31	1562150040	86527	4.89	18080	18200	17750	23750	12810	18290	18040.71	10.30	36960	-18370	18716	18502	18176	17962	17636	18610	18070	37452	5460	5000	13160	10	1	749039496	135202	11.06	0.58	12	0.01	1632.00	31115.00	23300	20231220	-22.53	13620	20231023	32.53	21600	-16.44	20240104	14250	26.67	20240419	23300	-22.53	20231220	13620	32.53	20231023	0.48	N	011200	5000	37451 억	77143819	N	N	1877	N	N
162	20240801	160231	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18290	90	2	0.49	31666509720	1746832	83.67	18200	18390	17850	23650	12740	18200	18127.26	10.27	0	162498	18760	18480	17920	17640	17080	18620	17780	37452	5450	5000	13100	10	1	749039496	136999	11.21	0.59	12	0.23	1632.00	31115.00	23300	20231220	-21.50	13620	20231023	34.29	21600	-15.32	20240104	14250	28.35	20240419	23300	-21.50	20231220	13620	34.29	20231023	0.49	N	011200	5000	37451 억	76942765	N	N	1877	N	N
163	20240801	150233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18280	80	2	0.44	28665957220	1582751	75.81	18200	18390	17850	23650	12740	18200	18111.46	10.27	0	112803	18760	18480	17920	17640	17080	18620	17780	37452	5450	5000	13100	10	1	749039496	136924	11.20	0.59	12	0.21	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	0.49	N	011200	5000	37451 억	76942765	N	N	0	N	N
164	20240801	140236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18190	-10	5	-0.05	21560239280	1194297	57.20	18200	18250	17850	23650	12740	18200	18052.63	10.27	0	-21827	18760	18480	17920	17640	17080	18620	17780	37452	5450	5000	13100	10	1	749039496	136250	11.15	0.58	12	0.16	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	0.49	N	011200	5000	37451 억	76942765	N	N	0	N	N
165	20240801	130233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18100	-100	5	-0.55	18403207940	1020639	48.88	18200	18230	17850	23650	12740	18200	18031.02	10.27	0	-75864	18760	18480	17920	17640	17080	18620	17780	37452	5450	5000	13100	10	1	749039496	135576	11.09	0.58	12	0.14	1632.00	31115.00	23300	20231220	-22.32	13620	20231023	32.89	21600	-16.20	20240104	14250	27.02	20240419	23300	-22.32	20231220	13620	32.89	20231023	0.49	N	011200	5000	37451 억	76942765	N	N	0	N	N
166	20240801	120232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18050	-150	5	-0.82	16587492670	920426	44.08	18200	18230	17850	23650	12740	18200	18021.49	10.27	0	-95519	18760	18480	17920	17640	17080	18620	17780	37452	5450	5000	13100	10	1	749039496	135202	11.06	0.58	12	0.12	1632.00	31115.00	23300	20231220	-22.53	13620	20231023	32.53	21600	-16.44	20240104	14250	26.67	20240419	23300	-22.53	20231220	13620	32.53	20231023	0.49	N	011200	5000	37451 억	76942765	N	N	0	N	N
167	20240801	110233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18060	-140	5	-0.77	14637125790	812395	38.91	18200	18230	17850	23650	12740	18200	18017.20	10.27	0	-119667	18760	18480	17920	17640	17080	18620	17780	37452	5450	5000	13100	10	1	749039496	135277	11.07	0.58	12	0.11	1632.00	31115.00	23300	20231220	-22.49	13620	20231023	32.60	21600	-16.39	20240104	14250	26.74	20240419	23300	-22.49	20231220	13620	32.60	20231023	0.49	N	011200	5000	37451 억	76942765	N	N	0	N	N
168	20240801	100233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17900	-300	5	-1.65	10949769670	607982	29.12	18200	18230	17850	23650	12740	18200	18009.94	10.27	0	-164103	18760	18480	17920	17640	17080	18620	17780	37452	5450	5000	13100	10	1	749039496	134078	10.97	0.58	12	0.08	1632.00	31115.00	23300	20231220	-23.18	13620	20231023	31.42	21600	-17.13	20240104	14250	25.61	20240419	23300	-23.18	20231220	13620	31.42	20231023	0.49	N	011200	5000	37451 억	76942765	N	N	0	N	N
169	20240801	090230	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18130	-70	5	-0.38	2504071220	137840	6.60	18200	18230	18090	23650	12740	18200	18166.45	10.27	0	-65784	18760	18480	17920	17640	17080	18620	17780	37452	5450	5000	13100	10	1	749039496	135801	11.11	0.58	12	0.02	1632.00	31115.00	23300	20231220	-22.19	13620	20231023	33.11	21600	-16.06	20240104	14250	27.23	20240419	23300	-22.19	20231220	13620	33.11	20231023	0.49	N	011200	5000	37451 억	76942765	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History