KissMeData/086280/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 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	20240123	120708	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168600	-500	5	-0.30	3578520600	21113	81.76	170800	170900	168500	219500	118400	169100	169493.87	48.22	0	-5113	172433	170766	168933	167266	165433	169850	166350	188	50400	500	131890	100	1	37500000	63225	5.31	0.92	12	0.06	31729.00	183094.00	203000	20230705	-16.95	149700	20230316	12.63	189900	-11.22	20240102	166400	1.32	20240119	203000	-16.95	20230705	149700	12.63	20230316	0.15	N	086280	500	187 억	18083419	N	N	28	N	N
3	20240123	110706	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169500	400	2	0.24	2614314300	15401	59.64	170800	170900	168500	219500	118400	169100	169750.03	48.22	0	-4537	172433	170766	168933	167266	165433	169850	166350	188	50400	500	131890	100	1	37500000	63563	5.34	0.93	12	0.04	31729.00	183094.00	203000	20230705	-16.50	149700	20230316	13.23	189900	-10.74	20240102	166400	1.86	20240119	203000	-16.50	20230705	149700	13.23	20230316	0.15	N	086280	500	187 억	18083419	N	N	28	N	N
4	20240123	100706	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170300	1200	2	0.71	1217805800	7159	27.72	170800	170900	168500	219500	118400	169100	170109.64	48.22	0	-1642	172433	170766	168933	167266	165433	169850	166350	188	50400	500	131890	100	1	37500000	63863	5.37	0.93	12	0.02	31729.00	183094.00	203000	20230705	-16.11	149700	20230316	13.76	189900	-10.32	20240102	166400	2.34	20240119	203000	-16.11	20230705	149700	13.76	20230316	0.15	N	086280	500	187 억	18083419	N	N	28	N	N
5	20240123	090707	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169300	200	2	0.12	169776300	999	3.87	170800	170900	169100	219500	118400	169100	169953.94	48.22	0	-31	172433	170766	168933	167266	165433	169850	166350	188	50400	500	131890	100	1	37500000	63488	5.34	0.92	12	0.00	31729.00	183094.00	203000	20230705	-16.60	149700	20230316	13.09	189900	-10.85	20240102	166400	1.74	20240119	203000	-16.60	20230705	149700	13.09	20230316	0.15	N	086280	500	187 억	18083419	N	N	28	N	N
6	20240119	160701	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167900	900	2	0.54	7804579600	46661	92.96	168500	169600	166400	217000	116900	167000	167260.67	48.23	0	-4397	172066	169532	168266	165732	164466	168900	165100	188	50000	500	130260	100	1	37500000	62963	5.29	0.92	12	0.12	31729.00	183094.00	203000	20230705	-17.29	149700	20230316	12.16	189900	-11.59	20240102	166400	0.90	20240119	203000	-17.29	20230705	149700	12.16	20230316	0.14	N	086280	500	187 억	18087322	N	N	163	N	N
7	20240119	150704	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167500	500	2	0.30	6538644700	39117	77.93	168500	169600	166400	217000	116900	167000	167156.09	48.23	0	-5062	172066	169532	168266	165732	164466	168900	165100	188	50000	500	130260	100	1	37500000	62813	5.28	0.91	12	0.10	31729.00	183094.00	203000	20230705	-17.49	149700	20230316	11.89	189900	-11.80	20240102	166400	0.66	20240119	203000	-17.49	20230705	149700	11.89	20230316	0.14	N	086280	500	187 억	18087322	N	N	4	N	N
8	20240119	140702	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	166400	-600	5	-0.36	5487972100	32820	65.38	168500	169600	166400	217000	116900	167000	167214.26	48.23	0	-5419	172066	169532	168266	165732	164466	168900	165100	188	50000	500	130260	100	1	37500000	62400	5.24	0.91	12	0.09	31729.00	183094.00	203000	20230705	-18.03	149700	20230316	11.16	189900	-12.37	20240102	166400	0.00	20240119	203000	-18.03	20230705	149700	11.16	20230316	0.14	N	086280	500	187 억	18087322	N	N	4	N	N
9	20240119	130702	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	166500	-500	5	-0.30	4373118200	26134	52.06	168500	169600	166500	217000	116900	167000	167334.44	48.23	0	-4582	172066	169532	168266	165732	164466	168900	165100	188	50000	500	130260	100	1	37500000	62438	5.25	0.91	12	0.07	31729.00	183094.00	203000	20230705	-17.98	149700	20230316	11.22	189900	-12.32	20240102	166500	0.00	20240119	203000	-17.98	20230705	149700	11.22	20230316	0.14	N	086280	500	187 억	18087322	N	N	4	N	N
10	20240119	120705	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	166600	-400	5	-0.24	3480631000	20778	41.39	168500	169600	166500	217000	116900	167000	167515.21	48.23	0	-3680	172066	169532	168266	165732	164466	168900	165100	188	50000	500	130260	100	1	37500000	62475	5.25	0.91	12	0.06	31729.00	183094.00	203000	20230705	-17.93	149700	20230316	11.29	189900	-12.27	20240102	166500	0.06	20240119	203000	-17.93	20230705	149700	11.29	20230316	0.14	N	086280	500	187 억	18087322	N	N	4	N	N
11	20240119	110705	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	166700	-300	5	-0.18	2365675700	14090	28.07	168500	169600	166700	217000	116900	167000	167897.49	48.23	0	-2893	172066	169532	168266	165732	164466	168900	165100	188	50000	500	130260	100	1	37500000	62513	5.25	0.91	12	0.04	31729.00	183094.00	203000	20230705	-17.88	149700	20230316	11.36	189900	-12.22	20240102	166700	0.00	20240119	203000	-17.88	20230705	149700	11.36	20230316	0.14	N	086280	500	187 억	18087322	N	N	4	N	N
12	20240119	100709	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168100	1100	2	0.66	1299744100	7716	15.37	168500	169600	167500	217000	116900	167000	168447.91	48.23	0	-1379	172066	169532	168266	165732	164466	168900	165100	188	50000	500	130260	100	1	37500000	63038	5.30	0.92	12	0.02	31729.00	183094.00	203000	20230705	-17.19	149700	20230316	12.29	189900	-11.48	20240102	167000	0.66	20240118	203000	-17.19	20230705	149700	12.29	20230316	0.14	N	086280	500	187 억	18087322	N	N	4	N	N
13	20240119	090701	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169400	2400	2	1.44	209767500	1243	2.48	168500	169600	168200	217000	116900	167000	168759.05	48.23	0	241	172066	169532	168266	165732	164466	168900	165100	188	50000	500	130260	100	1	37500000	63525	5.34	0.93	12	0.00	31729.00	183094.00	203000	20230705	-16.55	149700	20230316	13.16	189900	-10.80	20240102	167000	1.44	20240118	203000	-16.55	20230705	149700	13.16	20230316	0.14	N	086280	500	187 억	18087322	N	N	4	N	N
14	20240118	160700	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167000	-1600	5	-0.95	8378178200	49898	77.48	168600	170800	167000	219000	118100	168600	167909.83	48.25	0	-7276	175666	172132	170366	166832	165066	171250	165950	188	50400	500	131500	100	1	37500000	62625	5.26	0.91	12	0.13	31729.00	183094.00	203000	20230705	-17.73	149700	20230316	11.56	189900	-12.06	20240102	167000	0.00	20240118	203000	-17.73	20230705	149700	11.56	20230316	0.13	N	086280	500	187 억	18093390	N	N	4	N	N
15	20240118	150701	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167400	-1200	5	-0.71	6849512700	40746	63.27	168600	170800	167000	219000	118100	168600	168102.64	48.25	0	-4721	175666	172132	170366	166832	165066	171250	165950	188	50400	500	131500	100	1	37500000	62775	5.28	0.91	12	0.11	31729.00	183094.00	203000	20230705	-17.54	149700	20230316	11.82	189900	-11.85	20240102	167000	0.24	20240118	203000	-17.54	20230705	149700	11.82	20230316	0.13	N	086280	500	187 억	18093390	N	N	1	N	N
16	20240118	140702	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167100	-1500	5	-0.89	5945846700	35340	54.87	168600	170800	167000	219000	118100	168600	168246.89	48.25	0	-4420	175666	172132	170366	166832	165066	171250	165950	188	50400	500	131500	100	1	37500000	62663	5.27	0.91	12	0.09	31729.00	183094.00	203000	20230705	-17.68	149700	20230316	11.62	189900	-12.01	20240102	167000	0.06	20240118	203000	-17.68	20230705	149700	11.62	20230316	0.13	N	086280	500	187 억	18093390	N	N	1	N	N
17	20240118	130700	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168200	-400	5	-0.24	4324535400	25663	39.85	168600	170800	167500	219000	118100	168600	168512.45	48.25	0	-1569	175666	172132	170366	166832	165066	171250	165950	188	50400	500	131500	100	1	37500000	63075	5.30	0.92	12	0.07	31729.00	183094.00	203000	20230705	-17.14	149700	20230316	12.36	189900	-11.43	20240102	167500	0.42	20240118	203000	-17.14	20230705	149700	12.36	20230316	0.13	N	086280	500	187 억	18093390	N	N	1	N	N
18	20240118	120702	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168500	-100	5	-0.06	3768656400	22360	34.72	168600	170800	167500	219000	118100	168600	168544.55	48.25	0	-1543	175666	172132	170366	166832	165066	171250	165950	188	50400	500	131500	100	1	37500000	63188	5.31	0.92	12	0.06	31729.00	183094.00	203000	20230705	-17.00	149700	20230316	12.56	189900	-11.27	20240102	167500	0.60	20240118	203000	-17.00	20230705	149700	12.56	20230316	0.13	N	086280	500	187 억	18093390	N	N	1	N	N
19	20240118	110703	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168100	-500	5	-0.30	3061778500	18165	28.21	168600	170800	167500	219000	118100	168600	168553.72	48.25	0	-2058	175666	172132	170366	166832	165066	171250	165950	188	50400	500	131500	100	1	37500000	63038	5.30	0.92	12	0.05	31729.00	183094.00	203000	20230705	-17.19	149700	20230316	12.29	189900	-11.48	20240102	167500	0.36	20240118	203000	-17.19	20230705	149700	12.29	20230316	0.13	N	086280	500	187 억	18093390	N	N	1	N	N
20	20240118	100659	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168700	100	2	0.06	1239195600	7335	11.39	168600	170800	168100	219000	118100	168600	168943.06	48.25	0	-45	175666	172132	170366	166832	165066	171250	165950	188	50400	500	131500	100	1	37500000	63263	5.32	0.92	12	0.02	31729.00	183094.00	203000	20230705	-16.90	149700	20230316	12.69	189900	-11.16	20240102	168100	0.36	20240118	203000	-16.90	20230705	149700	12.69	20230316	0.13	N	086280	500	187 억	18093390	N	N	1	N	N
21	20240118	090700	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169500	900	2	0.53	221020300	1303	2.02	168600	170800	168600	219000	118100	168600	169628.12	48.25	0	278	175666	172132	170366	166832	165066	171250	165950	188	50400	500	131500	100	1	37500000	63563	5.34	0.93	12	0.00	31729.00	183094.00	203000	20230705	-16.50	149700	20230316	13.23	189900	-10.74	20240102	168600	0.53	20240118	203000	-16.50	20230705	149700	13.23	20230316	0.13	N	086280	500	187 억	18093390	N	N	1	N	N
22	20240117	160658	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168600	-3900	5	-2.26	10965218000	64381	121.75	173800	173900	168600	224000	120800	172500	170319.00	48.26	0	-10737	180100	176300	174400	170600	168700	175350	169650	188	51500	500	134550	100	1	37500000	63225	5.31	0.92	12	0.17	31729.00	183094.00	203000	20230705	-16.95	149700	20230316	12.63	189900	-11.22	20240102	168600	0.00	20240117	203000	-16.95	20230705	149700	12.63	20230316	0.14	N	086280	500	187 억	18099013	N	N	1	N	N
23	20240117	150702	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169000	-3500	5	-2.03	9787417200	57400	108.55	173800	173900	168700	224000	120800	172500	170512.49	48.26	0	-8604	180100	176300	174400	170600	168700	175350	169650	188	51500	500	134550	100	1	37500000	63375	5.33	0.92	12	0.15	31729.00	183094.00	203000	20230705	-16.75	149700	20230316	12.89	189900	-11.01	20240102	168700	0.18	20240117	203000	-16.75	20230705	149700	12.89	20230316	0.14	N	086280	500	187 억	18099013	N	N	105	N	N
24	20240117	140700	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169200	-3300	5	-1.91	7877520700	46104	87.18	173800	173900	169200	224000	120800	172500	170864.15	48.26	0	-8827	180100	176300	174400	170600	168700	175350	169650	188	51500	500	134550	100	1	37500000	63450	5.33	0.92	12	0.12	31729.00	183094.00	203000	20230705	-16.65	149700	20230316	13.03	189900	-10.90	20240102	169200	0.00	20240117	203000	-16.65	20230705	149700	13.03	20230316	0.14	N	086280	500	187 억	18099013	N	N	105	N	N
25	20240117	130700	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170100	-2400	5	-1.39	5682179500	33167	62.72	173800	173900	170000	224000	120800	172500	171320.27	48.26	0	-7370	180100	176300	174400	170600	168700	175350	169650	188	51500	500	134550	100	1	37500000	63788	5.36	0.93	12	0.09	31729.00	183094.00	203000	20230705	-16.21	149700	20230316	13.63	189900	-10.43	20240102	170000	0.06	20240117	203000	-16.21	20230705	149700	13.63	20230316	0.14	N	086280	500	187 억	18099013	N	N	105	N	N
26	20240117	120701	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170100	-2400	5	-1.39	4478843000	26094	49.34	173800	173900	170100	224000	120800	172500	171642.64	48.26	0	-5916	180100	176300	174400	170600	168700	175350	169650	188	51500	500	134550	100	1	37500000	63788	5.36	0.93	12	0.07	31729.00	183094.00	203000	20230705	-16.21	149700	20230316	13.63	189900	-10.43	20240102	170100	0.00	20240117	203000	-16.21	20230705	149700	13.63	20230316	0.14	N	086280	500	187 억	18099013	N	N	105	N	N
27	20240117	110702	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171100	-1400	5	-0.81	3481371400	20242	38.28	173800	173900	170800	224000	120800	172500	171987.52	48.26	0	-5224	180100	176300	174400	170600	168700	175350	169650	188	51500	500	134550	100	1	37500000	64163	5.39	0.93	12	0.05	31729.00	183094.00	203000	20230705	-15.71	149700	20230316	14.30	189900	-9.90	20240102	170800	0.18	20240117	203000	-15.71	20230705	149700	14.30	20230316	0.14	N	086280	500	187 억	18099013	N	N	105	N	N
28	20240117	100658	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172200	-300	5	-0.17	1902734000	11029	20.86	173800	173900	171900	224000	120800	172500	172520.99	48.26	0	-3477	180100	176300	174400	170600	168700	175350	169650	188	51500	500	134550	100	1	37500000	64575	5.43	0.94	12	0.03	31729.00	183094.00	203000	20230705	-15.17	149700	20230316	15.03	189900	-9.32	20240102	171900	0.17	20240117	203000	-15.17	20230705	149700	15.03	20230316	0.14	N	086280	500	187 억	18099013	N	N	105	N	N
29	20240117	090701	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173300	800	2	0.46	111286000	642	1.21	173800	173900	172600	224000	120800	172500	173342.68	48.26	0	-170	180100	176300	174400	170600	168700	175350	169650	188	51500	500	134550	100	1	37500000	64988	5.46	0.95	12	0.00	31729.00	183094.00	203000	20230705	-14.63	149700	20230316	15.76	189900	-8.74	20240102	172500	0.46	20240116	203000	-14.63	20230705	149700	15.76	20230316	0.14	N	086280	500	187 억	18099013	N	N	105	N	N
30	20240116	160658	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172500	-5800	5	-3.25	9166675900	52726	93.59	178000	178200	172500	231500	124900	178300	173855.15	48.33	0	-28495	182700	180500	177200	175000	171700	181600	176100	188	53200	500	139070	100	1	37500000	64688	5.44	0.94	12	0.14	31729.00	183094.00	203000	20230705	-15.02	149700	20230316	15.23	189900	-9.16	20240102	172500	0.00	20240116	203000	-15.02	20230705	149700	15.23	20230316	0.14	N	086280	500	187 억	18122692	N	N	105	N	N
31	20240116	150657	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173100	-5200	5	-2.92	8064353400	46341	82.25	178000	178200	172500	231500	124900	178300	174022.00	48.33	0	-26996	182700	180500	177200	175000	171700	181600	176100	188	53200	500	139070	100	1	37500000	64913	5.46	0.95	12	0.12	31729.00	183094.00	203000	20230705	-14.73	149700	20230316	15.63	189900	-8.85	20240102	172500	0.35	20240116	203000	-14.73	20230705	149700	15.63	20230316	0.14	N	086280	500	187 억	18122692	N	N	190	N	N
32	20240116	140658	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173300	-5000	5	-2.80	6027253600	34562	61.35	178000	178200	173100	231500	124900	178300	174389.61	48.33	0	-18767	182700	180500	177200	175000	171700	181600	176100	188	53200	500	139070	100	1	37500000	64988	5.46	0.95	12	0.09	31729.00	183094.00	203000	20230705	-14.63	149700	20230316	15.76	189900	-8.74	20240102	172900	0.23	20240112	203000	-14.63	20230705	149700	15.76	20230316	0.14	N	086280	500	187 억	18122692	N	N	190	N	N
33	20240116	130659	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173700	-4600	5	-2.58	4812678500	27554	48.91	178000	178200	173400	231500	124900	178300	174663.52	48.33	0	-14833	182700	180500	177200	175000	171700	181600	176100	188	53200	500	139070	100	1	37500000	65138	5.47	0.95	12	0.07	31729.00	183094.00	203000	20230705	-14.43	149700	20230316	16.03	189900	-8.53	20240102	172900	0.46	20240112	203000	-14.43	20230705	149700	16.03	20230316	0.14	N	086280	500	187 억	18122692	N	N	190	N	N
34	20240116	120658	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173700	-4600	5	-2.58	4098962100	23450	41.62	178000	178200	173400	231500	124900	178300	174795.83	48.33	0	-12404	182700	180500	177200	175000	171700	181600	176100	188	53200	500	139070	100	1	37500000	65138	5.47	0.95	12	0.06	31729.00	183094.00	203000	20230705	-14.43	149700	20230316	16.03	189900	-8.53	20240102	172900	0.46	20240112	203000	-14.43	20230705	149700	16.03	20230316	0.14	N	086280	500	187 억	18122692	N	N	190	N	N
35	20240116	110656	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174100	-4200	5	-2.36	2470322800	14087	25.00	178000	178200	174000	231500	124900	178300	175361.88	48.33	0	-5949	182700	180500	177200	175000	171700	181600	176100	188	53200	500	139070	100	1	37500000	65288	5.49	0.95	12	0.04	31729.00	183094.00	203000	20230705	-14.24	149700	20230316	16.30	189900	-8.32	20240102	172900	0.69	20240112	203000	-14.24	20230705	149700	16.30	20230316	0.14	N	086280	500	187 억	18122692	N	N	190	N	N
36	20240116	100658	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174200	-4100	5	-2.30	1516849400	8618	15.30	178000	178200	174000	231500	124900	178300	176009.45	48.33	0	-3896	182700	180500	177200	175000	171700	181600	176100	188	53200	500	139070	100	1	37500000	65325	5.49	0.95	12	0.02	31729.00	183094.00	203000	20230705	-14.19	149700	20230316	16.37	189900	-8.27	20240102	172900	0.75	20240112	203000	-14.19	20230705	149700	16.37	20230316	0.14	N	086280	500	187 억	18122692	N	N	190	N	N
37	20240116	090656	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	-800	5	-0.45	255576400	1439	2.55	178000	178200	177200	231500	124900	178300	177606.95	48.33	0	-528	182700	180500	177200	175000	171700	181600	176100	188	53200	500	139070	100	1	37500000	66563	5.59	0.97	12	0.00	31729.00	183094.00	203000	20230705	-12.56	149700	20230316	18.57	189900	-6.53	20240102	172900	2.66	20240112	203000	-12.56	20230705	149700	18.57	20230316	0.14	N	086280	500	187 억	18122692	N	N	190	N	N
38	20240115	160655	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178300	3600	2	2.06	10000921200	56228	122.08	174000	179400	173900	227000	122300	174700	177863.59	48.31	-56	6076	176966	175832	174366	173232	171766	176400	173800	188	52300	500	136260	100	1	37500000	66863	5.62	0.97	12	0.15	31729.00	183094.00	203000	20230705	-12.17	149700	20230316	19.10	189900	-6.11	20240102	172900	3.12	20240112	203000	-12.17	20230705	149700	19.10	20230316	0.13	N	086280	500	187 억	18117092	N	N	190	N	N
39	20240115	150656	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178100	3400	2	1.95	9280998800	52190	113.31	174000	179400	173900	227000	122300	174700	177830.98	48.31	-56	5158	176966	175832	174366	173232	171766	176400	173800	188	52300	500	136260	100	1	37500000	66788	5.61	0.97	12	0.14	31729.00	183094.00	203000	20230705	-12.27	149700	20230316	18.97	189900	-6.21	20240102	172900	3.01	20240112	203000	-12.27	20230705	149700	18.97	20230316	0.13	N	086280	500	187 억	18117092	N	N	79	N	N
40	20240115	140656	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178700	4000	2	2.29	7715166500	43413	94.26	174000	179400	173900	227000	122300	174700	177715.58	48.31	-56	6353	176966	175832	174366	173232	171766	176400	173800	188	52300	500	136260	100	1	37500000	67013	5.63	0.98	12	0.12	31729.00	183094.00	203000	20230705	-11.97	149700	20230316	19.37	189900	-5.90	20240102	172900	3.35	20240112	203000	-11.97	20230705	149700	19.37	20230316	0.13	N	086280	500	187 억	18117092	N	N	79	N	N
41	20240115	130655	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178600	3900	2	2.23	6425106700	36198	78.59	174000	179400	173900	227000	122300	174700	177498.94	48.31	-56	8095	176966	175832	174366	173232	171766	176400	173800	188	52300	500	136260	100	1	37500000	66975	5.63	0.98	12	0.10	31729.00	183094.00	203000	20230705	-12.02	149700	20230316	19.31	189900	-5.95	20240102	172900	3.30	20240112	203000	-12.02	20230705	149700	19.31	20230316	0.13	N	086280	500	187 억	18117092	N	N	79	N	N
42	20240115	120656	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178000	3300	2	1.89	4819522700	27204	59.06	174000	178300	173900	227000	122300	174700	177162.28	48.31	-56	6794	176966	175832	174366	173232	171766	176400	173800	188	52300	500	136260	100	1	37500000	66750	5.61	0.97	12	0.07	31729.00	183094.00	203000	20230705	-12.32	149700	20230316	18.90	189900	-6.27	20240102	172900	2.95	20240112	203000	-12.32	20230705	149700	18.90	20230316	0.13	N	086280	500	187 억	18117092	N	N	79	N	N
43	20240115	110655	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176700	2000	2	1.14	3771679700	21304	46.25	174000	178300	173900	227000	122300	174700	177040.92	48.31	-56	7428	176966	175832	174366	173232	171766	176400	173800	188	52300	500	136260	100	1	37500000	66263	5.57	0.97	12	0.06	31729.00	183094.00	203000	20230705	-12.96	149700	20230316	18.04	189900	-6.95	20240102	172900	2.20	20240112	203000	-12.96	20230705	149700	18.04	20230316	0.13	N	086280	500	187 억	18117092	N	N	79	N	N
44	20240115	100652	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177900	3200	2	1.83	2764516800	15634	33.94	174000	178100	173900	227000	122300	174700	176827.22	48.31	-56	7749	176966	175832	174366	173232	171766	176400	173800	188	52300	500	136260	100	1	37500000	66713	5.61	0.97	12	0.04	31729.00	183094.00	203000	20230705	-12.36	149700	20230316	18.84	189900	-6.32	20240102	172900	2.89	20240112	203000	-12.36	20230705	149700	18.84	20230316	0.13	N	086280	500	187 억	18117092	N	N	79	N	N
45	20240115	090655	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176200	1500	2	0.86	502415300	2861	6.21	174000	176600	173900	227000	122300	174700	175608.28	48.31	-56	1518	176966	175832	174366	173232	171766	176400	173800	188	52300	500	136260	100	1	37500000	66075	5.55	0.96	12	0.01	31729.00	183094.00	203000	20230705	-13.20	149700	20230316	17.70	189900	-7.21	20240102	172900	1.91	20240112	203000	-13.20	20230705	149700	17.70	20230316	0.13	N	086280	500	187 억	18117092	N	N	79	N	N
46	20240112	160651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174700	1500	2	0.87	8012164500	46015	69.36	174000	175500	172900	225000	121300	173200	174121.32	48.30	-7064	2721	184400	178800	176000	170400	167600	177400	169000	188	51800	500	135090	100	1	37500000	65513	5.51	0.95	12	0.12	31729.00	183094.00	203000	20230705	-13.94	149700	20230316	16.70	189900	-8.00	20240102	172900	1.04	20240112	203000	-13.94	20230705	149700	16.70	20230316	0.12	N	086280	500	187 억	18112753	N	N	79	N	N
47	20240112	150654	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174400	1200	2	0.69	7017798300	40320	60.78	174000	175500	172900	225000	121300	173200	174053.66	48.30	-7064	2778	184400	178800	176000	170400	167600	177400	169000	188	51800	500	135090	100	1	37500000	65400	5.50	0.95	12	0.11	31729.00	183094.00	203000	20230705	-14.09	149700	20230316	16.50	189900	-8.16	20240102	172900	0.87	20240112	203000	-14.09	20230705	149700	16.50	20230316	0.12	N	086280	500	187 억	18112753	N	N	23	N	N
48	20240112	140653	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174000	800	2	0.46	5895521300	33878	51.07	174000	175500	172900	225000	121300	173200	174023.41	48.30	-7064	2101	184400	178800	176000	170400	167600	177400	169000	188	51800	500	135090	100	1	37500000	65250	5.48	0.95	12	0.09	31729.00	183094.00	203000	20230705	-14.29	149700	20230316	16.23	189900	-8.37	20240102	172900	0.64	20240112	203000	-14.29	20230705	149700	16.23	20230316	0.12	N	086280	500	187 억	18112753	N	N	23	N	N
49	20240112	130650	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174500	1300	2	0.75	4767661200	27396	41.30	174000	175500	172900	225000	121300	173200	174029.24	48.30	-7064	720	184400	178800	176000	170400	167600	177400	169000	188	51800	500	135090	100	1	37500000	65438	5.50	0.95	12	0.07	31729.00	183094.00	203000	20230705	-14.04	149700	20230316	16.57	189900	-8.11	20240102	172900	0.93	20240112	203000	-14.04	20230705	149700	16.57	20230316	0.12	N	086280	500	187 억	18112753	N	N	23	N	N
50	20240112	120653	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174100	900	2	0.52	4096276900	23542	35.49	174000	175500	172900	225000	121300	173200	174000.48	48.30	-7064	-234	184400	178800	176000	170400	167600	177400	169000	188	51800	500	135090	100	1	37500000	65288	5.49	0.95	12	0.06	31729.00	183094.00	203000	20230705	-14.24	149700	20230316	16.30	189900	-8.32	20240102	172900	0.69	20240112	203000	-14.24	20230705	149700	16.30	20230316	0.12	N	086280	500	187 억	18112753	N	N	23	N	N
51	20240112	110650	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174700	1500	2	0.87	3393086700	19507	29.41	174000	175500	172900	225000	121300	173200	173944.03	48.30	-7064	-224	184400	178800	176000	170400	167600	177400	169000	188	51800	500	135090	100	1	37500000	65513	5.51	0.95	12	0.05	31729.00	183094.00	203000	20230705	-13.94	149700	20230316	16.70	189900	-8.00	20240102	172900	1.04	20240112	203000	-13.94	20230705	149700	16.70	20230316	0.12	N	086280	500	187 억	18112753	N	N	23	N	N
52	20240112	100651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173800	600	2	0.35	2108202100	12144	18.31	174000	174800	172900	225000	121300	173200	173602.06	48.30	-7064	-1622	184400	178800	176000	170400	167600	177400	169000	188	51800	500	135090	100	1	37500000	65175	5.48	0.95	12	0.03	31729.00	183094.00	203000	20230705	-14.38	149700	20230316	16.10	189900	-8.48	20240102	172900	0.52	20240112	203000	-14.38	20230705	149700	16.10	20230316	0.12	N	086280	500	187 억	18112753	N	N	23	N	N
53	20240112	090651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174100	900	2	0.52	641255700	3683	5.55	174000	174800	173200	225000	121300	173200	174125.65	48.30	-7064	796	184400	178800	176000	170400	167600	177400	169000	188	51800	500	135090	100	1	37500000	65288	5.49	0.95	12	0.01	31729.00	183094.00	203000	20230705	-14.24	149700	20230316	16.30	189900	-8.32	20240102	173200	0.52	20240112	203000	-14.24	20230705	149700	16.30	20230316	0.12	N	086280	500	187 억	18112753	N	N	23	N	N
54	20240111	160647	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173200	-4800	5	-2.70	11532398000	65580	153.25	179500	181600	173200	231000	124600	178000	175876.41	48.34	-9093	-16696	181400	179700	178300	176600	175200	180550	177450	188	53000	500	138840	100	1	37500000	64950	5.46	0.95	12	0.17	31729.00	183094.00	203000	20230705	-14.68	149700	20230316	15.70	189900	-8.79	20240102	173200	0.00	20240111	203000	-14.68	20230705	149700	15.70	20230316	0.12	N	086280	500	187 억	18129057	N	N	23	N	N
55	20240111	150651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174800	-3200	5	-1.80	8290104400	46880	109.55	179500	181600	174600	231000	124600	178000	176835.95	48.34	-9093	-12055	181400	179700	178300	176600	175200	180550	177450	188	53000	500	138840	100	1	37500000	65550	5.51	0.95	12	0.13	31729.00	183094.00	203000	20230705	-13.89	149700	20230316	16.77	189900	-7.95	20240102	174600	0.11	20240111	203000	-13.89	20230705	149700	16.77	20230316	0.12	N	086280	500	187 억	18129057	N	N	264	N	N
56	20240111	140649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175800	-2200	5	-1.24	6004190400	33854	79.11	179500	181600	175600	231000	124600	178000	177354.85	48.34	-9093	-8070	181400	179700	178300	176600	175200	180550	177450	188	53000	500	138840	100	1	37500000	65925	5.54	0.96	12	0.09	31729.00	183094.00	203000	20230705	-13.40	149700	20230316	17.43	189900	-7.42	20240102	175600	0.11	20240111	203000	-13.40	20230705	149700	17.43	20230316	0.12	N	086280	500	187 억	18129057	N	N	264	N	N
57	20240111	130647	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176200	-1800	5	-1.01	4950501700	27864	65.11	179500	181600	176100	231000	124600	178000	177666.22	48.34	-9093	-4813	181400	179700	178300	176600	175200	180550	177450	188	53000	500	138840	100	1	37500000	66075	5.55	0.96	12	0.07	31729.00	183094.00	203000	20230705	-13.20	149700	20230316	17.70	189900	-7.21	20240102	175800	0.23	20240109	203000	-13.20	20230705	149700	17.70	20230316	0.12	N	086280	500	187 억	18129057	N	N	264	N	N
58	20240111	120648	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176300	-1700	5	-0.96	4507624200	25353	59.25	179500	181600	176100	231000	124600	178000	177794.27	48.34	-9093	-4075	181400	179700	178300	176600	175200	180550	177450	188	53000	500	138840	100	1	37500000	66113	5.56	0.96	12	0.07	31729.00	183094.00	203000	20230705	-13.15	149700	20230316	17.77	189900	-7.16	20240102	175800	0.28	20240109	203000	-13.15	20230705	149700	17.77	20230316	0.12	N	086280	500	187 억	18129057	N	N	264	N	N
59	20240111	110651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176400	-1600	5	-0.90	3828902000	21505	50.25	179500	181600	176200	231000	124600	178000	178047.12	48.34	-9093	-2438	181400	179700	178300	176600	175200	180550	177450	188	53000	500	138840	100	1	37500000	66150	5.56	0.96	12	0.06	31729.00	183094.00	203000	20230705	-13.10	149700	20230316	17.84	189900	-7.11	20240102	175800	0.34	20240109	203000	-13.10	20230705	149700	17.84	20230316	0.12	N	086280	500	187 억	18129057	N	N	264	N	N
60	20240111	100649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	-500	5	-0.28	2165355900	12097	28.27	179500	181600	177300	231000	124600	178000	179001.90	48.34	-9093	334	181400	179700	178300	176600	175200	180550	177450	188	53000	500	138840	100	1	37500000	66563	5.59	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.56	149700	20230316	18.57	189900	-6.53	20240102	175800	0.97	20240109	203000	-12.56	20230705	149700	18.57	20230316	0.12	N	086280	500	187 억	18129057	N	N	264	N	N
61	20240111	090648	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179400	1400	2	0.79	757790800	4197	9.81	179500	181600	178400	231000	124600	178000	180573.75	48.34	-9093	598	181400	179700	178300	176600	175200	180550	177450	188	53000	500	138840	100	1	37500000	67275	5.65	0.98	12	0.01	31729.00	183094.00	203000	20230705	-11.63	149700	20230316	19.84	189900	-5.53	20240102	175800	2.05	20240109	203000	-11.63	20230705	149700	19.84	20230316	0.12	N	086280	500	187 억	18129057	N	N	264	N	N
62	20240110	160646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178000	800	2	0.45	7623063100	42785	83.69	177300	180000	176900	230000	124100	177200	178171.68	48.37	-19	-4207	180400	178800	177300	175700	174200	178050	174950	188	52800	500	138210	100	1	37500000	66750	5.61	0.97	12	0.11	31729.00	183094.00	203000	20230705	-12.32	149700	20230316	18.90	189900	-6.27	20240102	175800	1.25	20240109	203000	-12.32	20230705	149700	18.90	20230316	0.12	N	086280	500	187 억	18138621	N	N	264	N	N
63	20240110	150648	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177700	500	2	0.28	6658074000	37359	73.08	177300	180000	176900	230000	124100	177200	178218.74	48.37	-19	-4245	180400	178800	177300	175700	174200	178050	174950	188	52800	500	138210	100	1	37500000	66638	5.60	0.97	12	0.10	31729.00	183094.00	203000	20230705	-12.46	149700	20230316	18.70	189900	-6.42	20240102	175800	1.08	20240109	203000	-12.46	20230705	149700	18.70	20230316	0.12	N	086280	500	187 억	18138621	N	N	207	N	N
64	20240110	140650	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178900	1700	2	0.96	5679599000	31865	62.33	177300	180000	176900	230000	124100	177200	178239.42	48.37	-19	-3235	180400	178800	177300	175700	174200	178050	174950	188	52800	500	138210	100	1	37500000	67088	5.64	0.98	12	0.08	31729.00	183094.00	203000	20230705	-11.87	149700	20230316	19.51	189900	-5.79	20240102	175800	1.76	20240109	203000	-11.87	20230705	149700	19.51	20230316	0.12	N	086280	500	187 억	18138621	N	N	207	N	N
65	20240110	130647	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177300	100	2	0.06	3932032800	22096	43.22	177300	179600	176900	230000	124100	177200	177952.24	48.37	-19	-320	180400	178800	177300	175700	174200	178050	174950	188	52800	500	138210	100	1	37500000	66488	5.59	0.97	12	0.06	31729.00	183094.00	203000	20230705	-12.66	149700	20230316	18.44	189900	-6.64	20240102	175800	0.85	20240109	203000	-12.66	20230705	149700	18.44	20230316	0.12	N	086280	500	187 억	18138621	N	N	207	N	N
66	20240110	120649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177200	0	3	0.00	3255616200	18280	35.76	177300	179600	176900	230000	124100	177200	178097.17	48.37	-19	224	180400	178800	177300	175700	174200	178050	174950	188	52800	500	138210	100	1	37500000	66450	5.58	0.97	12	0.05	31729.00	183094.00	203000	20230705	-12.71	149700	20230316	18.37	189900	-6.69	20240102	175800	0.80	20240109	203000	-12.71	20230705	149700	18.37	20230316	0.12	N	086280	500	187 억	18138621	N	N	207	N	N
67	20240110	110647	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177800	600	2	0.34	2188429300	12266	23.99	177300	179600	177300	230000	124100	177200	178414.26	48.37	-19	699	180400	178800	177300	175700	174200	178050	174950	188	52800	500	138210	100	1	37500000	66675	5.60	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.41	149700	20230316	18.77	189900	-6.37	20240102	175800	1.14	20240109	203000	-12.41	20230705	149700	18.77	20230316	0.12	N	086280	500	187 억	18138621	N	N	207	N	N
68	20240110	100646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178900	1700	2	0.96	1123840900	6298	12.32	177300	179400	177300	230000	124100	177200	178444.09	48.37	-19	808	180400	178800	177300	175700	174200	178050	174950	188	52800	500	138210	100	1	37500000	67088	5.64	0.98	12	0.02	31729.00	183094.00	203000	20230705	-11.87	149700	20230316	19.51	189900	-5.79	20240102	175800	1.76	20240109	203000	-11.87	20230705	149700	19.51	20230316	0.12	N	086280	500	187 억	18138621	N	N	207	N	N
69	20240110	090646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178600	1400	2	0.79	156196500	876	1.71	177300	178900	177300	230000	124100	177200	178306.51	48.37	-19	466	180400	178800	177300	175700	174200	178050	174950	188	52800	500	138210	100	1	37500000	66975	5.63	0.98	12	0.00	31729.00	183094.00	203000	20230705	-12.02	149700	20230316	19.31	189900	-5.95	20240102	175800	1.59	20240109	203000	-12.02	20230705	149700	19.31	20230316	0.12	N	086280	500	187 억	18138621	N	N	207	N	N
70	20240109	160645	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177200	500	2	0.28	9050345000	51053	111.26	178900	178900	175800	229500	123700	176700	177273.99	48.35	164	-25	181166	178932	177466	175232	173766	178200	174500	188	52800	500	137820	100	1	37500000	66450	5.58	0.97	12	0.14	31729.00	183094.00	203000	20230705	-12.71	149700	20230316	18.37	189900	-6.69	20240102	175800	0.80	20240109	203000	-12.71	20230705	149700	18.37	20230316	0.12	N	086280	500	187 억	18130438	N	N	207	N	N
71	20240109	150646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177100	400	2	0.23	8300742900	46824	102.05	178900	178900	175800	229500	123700	176700	177275.64	48.35	164	93	181166	178932	177466	175232	173766	178200	174500	188	52800	500	137820	100	1	37500000	66413	5.58	0.97	12	0.12	31729.00	183094.00	203000	20230705	-12.76	149700	20230316	18.30	189900	-6.74	20240102	175800	0.74	20240109	203000	-12.76	20230705	149700	18.30	20230316	0.12	N	086280	500	187 억	18130438	N	N	128	N	N
72	20240109	140645	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177700	1000	2	0.57	7054968700	39794	86.73	178900	178900	175800	229500	123700	176700	177287.54	48.35	164	-411	181166	178932	177466	175232	173766	178200	174500	188	52800	500	137820	100	1	37500000	66638	5.60	0.97	12	0.11	31729.00	183094.00	203000	20230705	-12.46	149700	20230316	18.70	189900	-6.42	20240102	175800	1.08	20240109	203000	-12.46	20230705	149700	18.70	20230316	0.12	N	086280	500	187 억	18130438	N	N	128	N	N
73	20240109	130646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177700	1000	2	0.57	5595855300	31582	68.83	178900	178900	175800	229500	123700	176700	177185.26	48.35	164	-1141	181166	178932	177466	175232	173766	178200	174500	188	52800	500	137820	100	1	37500000	66638	5.60	0.97	12	0.08	31729.00	183094.00	203000	20230705	-12.46	149700	20230316	18.70	189900	-6.42	20240102	175800	1.08	20240109	203000	-12.46	20230705	149700	18.70	20230316	0.12	N	086280	500	187 억	18130438	N	N	128	N	N
74	20240109	120651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176900	200	2	0.11	3469091700	19532	42.57	178900	178900	176700	229500	123700	176700	177611.61	48.35	164	-1050	181166	178932	177466	175232	173766	178200	174500	188	52800	500	137820	100	1	37500000	66338	5.58	0.97	12	0.05	31729.00	183094.00	203000	20230705	-12.86	149700	20230316	18.17	189900	-6.85	20240102	176000	0.51	20240108	203000	-12.86	20230705	149700	18.17	20230316	0.12	N	086280	500	187 억	18130438	N	N	128	N	N
75	20240109	110647	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177100	400	2	0.23	2492016600	14013	30.54	178900	178900	176900	229500	123700	176700	177837.68	48.35	164	-999	181166	178932	177466	175232	173766	178200	174500	188	52800	500	137820	100	1	37500000	66413	5.58	0.97	12	0.04	31729.00	183094.00	203000	20230705	-12.76	149700	20230316	18.30	189900	-6.74	20240102	176000	0.62	20240108	203000	-12.76	20230705	149700	18.30	20230316	0.12	N	086280	500	187 억	18130438	N	N	128	N	N
76	20240109	100646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178000	1300	2	0.74	1532216400	8599	18.74	178900	178900	177300	229500	123700	176700	178188.88	48.35	164	21	181166	178932	177466	175232	173766	178200	174500	188	52800	500	137820	100	1	37500000	66750	5.61	0.97	12	0.02	31729.00	183094.00	203000	20230705	-12.32	149700	20230316	18.90	189900	-6.27	20240102	176000	1.14	20240108	203000	-12.32	20230705	149700	18.90	20230316	0.12	N	086280	500	187 억	18130438	N	N	128	N	N
77	20240109	090646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178400	1700	2	0.96	369197700	2068	4.51	178900	178900	177700	229500	123700	176700	178546.73	48.35	164	236	181166	178932	177466	175232	173766	178200	174500	188	52800	500	137820	100	1	37500000	66900	5.62	0.97	12	0.01	31729.00	183094.00	203000	20230705	-12.12	149700	20230316	19.17	189900	-6.06	20240102	176000	1.36	20240108	203000	-12.12	20230705	149700	19.17	20230316	0.12	N	086280	500	187 억	18130438	N	N	128	N	N
78	20240108	160645	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176700	-2400	5	-1.34	8119089600	45704	102.45	179100	179700	176000	232500	125400	179100	177645.22	48.32	1810	5666	184833	181966	180033	177166	175233	181000	176200	188	53400	500	139690	100	1	37500000	66263	5.57	0.97	12	0.12	31729.00	183094.00	203000	20230705	-12.96	149700	20230316	18.04	189900	-6.95	20240102	176000	0.40	20240108	203000	-12.96	20230705	149700	18.04	20230316	0.11	N	086280	500	187 억	18120177	N	N	128	N	N
79	20240108	150646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176900	-2200	5	-1.23	7363627000	41430	92.87	179100	179700	176000	232500	125400	179100	177734.52	48.32	1810	4703	184833	181966	180033	177166	175233	181000	176200	188	53400	500	139690	100	1	37500000	66338	5.58	0.97	12	0.11	31729.00	183094.00	203000	20230705	-12.86	149700	20230316	18.17	189900	-6.85	20240102	176000	0.51	20240108	203000	-12.86	20230705	149700	18.17	20230316	0.11	N	086280	500	187 억	18120177	N	N	201	N	N
80	20240108	140645	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177800	-1300	5	-0.73	5214058000	29266	65.60	179100	179700	177300	232500	125400	179100	178158.91	48.32	1810	1578	184833	181966	180033	177166	175233	181000	176200	188	53400	500	139690	100	1	37500000	66675	5.60	0.97	12	0.08	31729.00	183094.00	203000	20230705	-12.41	149700	20230316	18.77	189900	-6.37	20240102	177300	0.28	20240108	203000	-12.41	20230705	149700	18.77	20230316	0.11	N	086280	500	187 억	18120177	N	N	201	N	N
81	20240108	130644	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	-1600	5	-0.89	4134355400	23191	51.98	179100	179700	177300	232500	125400	179100	178271.88	48.32	1810	577	184833	181966	180033	177166	175233	181000	176200	188	53400	500	139690	100	1	37500000	66563	5.59	0.97	12	0.06	31729.00	183094.00	203000	20230705	-12.56	149700	20230316	18.57	189900	-6.53	20240102	177300	0.11	20240108	203000	-12.56	20230705	149700	18.57	20230316	0.11	N	086280	500	187 억	18120177	N	N	201	N	N
82	20240108	120645	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	-1600	5	-0.89	3296008400	18472	41.41	179100	179700	177500	232500	125400	179100	178430.39	48.32	1810	-163	184833	181966	180033	177166	175233	181000	176200	188	53400	500	139690	100	1	37500000	66563	5.59	0.97	12	0.05	31729.00	183094.00	203000	20230705	-12.56	149700	20230316	18.57	189900	-6.53	20240102	177500	0.00	20240108	203000	-12.56	20230705	149700	18.57	20230316	0.11	N	086280	500	187 억	18120177	N	N	201	N	N
83	20240108	110646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177800	-1300	5	-0.73	2351009900	13162	29.50	179100	179700	177800	232500	125400	179100	178618.72	48.32	1810	-1647	184833	181966	180033	177166	175233	181000	176200	188	53400	500	139690	100	1	37500000	66675	5.60	0.97	12	0.04	31729.00	183094.00	203000	20230705	-12.41	149700	20230316	18.77	189900	-6.37	20240102	177800	0.00	20240108	203000	-12.41	20230705	149700	18.77	20230316	0.11	N	086280	500	187 억	18120177	N	N	201	N	N
84	20240108	100646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178800	-300	5	-0.17	1362119900	7619	17.08	179100	179700	178100	232500	125400	179100	178776.68	48.32	1810	-363	184833	181966	180033	177166	175233	181000	176200	188	53400	500	139690	100	1	37500000	67050	5.64	0.98	12	0.02	31729.00	183094.00	203000	20230705	-11.92	149700	20230316	19.44	189900	-5.85	20240102	178100	0.39	20240108	203000	-11.92	20230705	149700	19.44	20230316	0.11	N	086280	500	187 억	18120177	N	N	201	N	N
85	20240108	090644	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178800	-300	5	-0.17	168735300	942	2.11	179100	179700	178800	232500	125400	179100	179126.28	48.32	1810	73	184833	181966	180033	177166	175233	181000	176200	188	53400	500	139690	100	1	37500000	67050	5.64	0.98	12	0.00	31729.00	183094.00	203000	20230705	-11.92	149700	20230316	19.44	189900	-5.85	20240102	178100	0.39	20240105	203000	-11.92	20230705	149700	19.44	20230316	0.11	N	086280	500	187 억	18120177	N	N	201	N	N
86	20240105	160644	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179100	-2800	5	-1.54	8007169600	44499	80.48	181900	182900	178100	236000	127400	181900	179940.55	48.31	-426	-2983	185966	183932	182466	180432	178966	184950	181450	188	54100	500	141880	100	1	37500000	67163	5.64	0.98	12	0.12	31729.00	183094.00	203000	20230705	-11.77	149700	20230316	19.64	189900	-5.69	20240102	178100	0.56	20240105	203000	-11.77	20230705	149700	19.64	20230316	0.12	N	086280	500	187 억	18115514	N	N	201	N	N
87	20240105	150646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178900	-3000	5	-1.65	6989525000	38817	70.21	181900	182900	178100	236000	127400	181900	180063.46	48.31	-426	-3741	185966	183932	182466	180432	178966	184950	181450	188	54100	500	141880	100	1	37500000	67088	5.64	0.98	12	0.10	31729.00	183094.00	203000	20230705	-11.87	149700	20230316	19.51	189900	-5.79	20240102	178100	0.45	20240105	203000	-11.87	20230705	149700	19.51	20230316	0.12	N	086280	500	187 억	18115514	N	N	626	N	N
88	20240105	140642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178500	-3400	5	-1.87	6197155000	34385	62.19	181900	182900	178100	236000	127400	181900	180228.39	48.31	-426	-3976	185966	183932	182466	180432	178966	184950	181450	188	54100	500	141880	100	1	37500000	66938	5.63	0.97	12	0.09	31729.00	183094.00	203000	20230705	-12.07	149700	20230316	19.24	189900	-6.00	20240102	178100	0.22	20240105	203000	-12.07	20230705	149700	19.24	20230316	0.12	N	086280	500	187 억	18115514	N	N	626	N	N
89	20240105	130644	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179500	-2400	5	-1.32	4820978100	26688	48.27	181900	182900	179400	236000	127400	181900	180642.12	48.31	-426	-3387	185966	183932	182466	180432	178966	184950	181450	188	54100	500	141880	100	1	37500000	67313	5.66	0.98	12	0.07	31729.00	183094.00	203000	20230705	-11.58	149700	20230316	19.91	189900	-5.48	20240102	179400	0.06	20240105	203000	-11.58	20230705	149700	19.91	20230316	0.12	N	086280	500	187 억	18115514	N	N	626	N	N
90	20240105	120643	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179900	-2000	5	-1.10	4114800300	22757	41.16	181900	182900	179600	236000	127400	181900	180814.66	48.31	-426	-3305	185966	183932	182466	180432	178966	184950	181450	188	54100	500	141880	100	1	37500000	67463	5.67	0.98	12	0.06	31729.00	183094.00	203000	20230705	-11.38	149700	20230316	20.17	189900	-5.27	20240102	179600	0.17	20240105	203000	-11.38	20230705	149700	20.17	20230316	0.12	N	086280	500	187 억	18115514	N	N	626	N	N
91	20240105	110642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180700	-1200	5	-0.66	2905209200	16037	29.01	181900	182900	180100	236000	127400	181900	181156.60	48.31	-426	-2133	185966	183932	182466	180432	178966	184950	181450	188	54100	500	141880	100	1	37500000	67763	5.70	0.99	12	0.04	31729.00	183094.00	203000	20230705	-10.99	149700	20230316	20.71	189900	-4.84	20240102	180100	0.33	20240105	203000	-10.99	20230705	149700	20.71	20230316	0.12	N	086280	500	187 억	18115514	N	N	626	N	N
92	20240105	100646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181300	-600	5	-0.33	1713783900	9444	17.08	181900	182900	180100	236000	127400	181900	181467.97	48.31	-426	-2103	185966	183932	182466	180432	178966	184950	181450	188	54100	500	141880	100	1	37500000	67988	5.71	0.99	12	0.03	31729.00	183094.00	203000	20230705	-10.69	149700	20230316	21.11	189900	-4.53	20240102	180100	0.67	20240105	203000	-10.69	20230705	149700	21.11	20230316	0.12	N	086280	500	187 억	18115514	N	N	626	N	N
93	20240105	090643	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180800	-1100	5	-0.60	383202300	2117	3.83	181900	182300	180400	236000	127400	181900	181011.53	48.31	-426	-1363	185966	183932	182466	180432	178966	184950	181450	188	54100	500	141880	100	1	37500000	67800	5.70	0.99	12	0.01	31729.00	183094.00	203000	20230705	-10.94	149700	20230316	20.77	189900	-4.79	20240102	180400	0.22	20240105	203000	-10.94	20230705	149700	20.77	20230316	0.12	N	086280	500	187 억	18115514	N	N	626	N	N
94	20240104	160640	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181900	-100	5	-0.05	10093678900	55262	79.88	181300	184500	181000	236500	127400	182000	182654.19	48.28	-357	9891	187333	184666	183333	180666	179333	184000	180000	188	54500	500	141960	100	1	37500000	68213	5.73	0.99	12	0.15	31729.00	183094.00	203000	20230705	-10.39	149700	20230316	21.51	189900	-4.21	20240102	181000	0.50	20240104	203000	-10.39	20230705	149700	21.51	20230316	0.10	N	086280	500	187 억	18104270	N	N	626	N	N
95	20240104	150642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181900	-100	5	-0.05	8826367300	48296	69.81	181300	184500	181000	236500	127400	182000	182756.44	48.28	-357	8453	187333	184666	183333	180666	179333	184000	180000	188	54500	500	141960	100	1	37500000	68213	5.73	0.99	12	0.13	31729.00	183094.00	203000	20230705	-10.39	149700	20230316	21.51	189900	-4.21	20240102	181000	0.50	20240104	203000	-10.39	20230705	149700	21.51	20230316	0.10	N	086280	500	187 억	18104270	N	N	950	N	N
96	20240104	140642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182400	400	2	0.22	7658570100	41890	60.55	181300	184500	181000	236500	127400	182000	182826.72	48.28	-357	7459	187333	184666	183333	180666	179333	184000	180000	188	54500	500	141960	100	1	37500000	68400	5.75	1.00	12	0.11	31729.00	183094.00	203000	20230705	-10.15	149700	20230316	21.84	189900	-3.95	20240102	181000	0.77	20240104	203000	-10.15	20230705	149700	21.84	20230316	0.10	N	086280	500	187 억	18104270	N	N	950	N	N
97	20240104	130642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182600	600	2	0.33	5867285200	32087	46.38	181300	184500	181000	236500	127400	182000	182856.86	48.28	-357	6273	187333	184666	183333	180666	179333	184000	180000	188	54500	500	141960	100	1	37500000	68475	5.75	1.00	12	0.09	31729.00	183094.00	203000	20230705	-10.05	149700	20230316	21.98	189900	-3.84	20240102	181000	0.88	20240104	203000	-10.05	20230705	149700	21.98	20230316	0.10	N	086280	500	187 억	18104270	N	N	950	N	N
98	20240104	120640	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181900	-100	5	-0.05	5005888700	27364	39.55	181300	184500	181000	236500	127400	182000	182938.74	48.28	-357	5657	187333	184666	183333	180666	179333	184000	180000	188	54500	500	141960	100	1	37500000	68213	5.73	0.99	12	0.07	31729.00	183094.00	203000	20230705	-10.39	149700	20230316	21.51	189900	-4.21	20240102	181000	0.50	20240104	203000	-10.39	20230705	149700	21.51	20230316	0.10	N	086280	500	187 억	18104270	N	N	950	N	N
99	20240104	110640	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182900	900	2	0.49	3954815700	21596	31.21	181300	184500	181000	236500	127400	182000	183129.85	48.28	-357	5222	187333	184666	183333	180666	179333	184000	180000	188	54500	500	141960	100	1	37500000	68588	5.76	1.00	12	0.06	31729.00	183094.00	203000	20230705	-9.90	149700	20230316	22.18	189900	-3.69	20240102	181000	1.05	20240104	203000	-9.90	20230705	149700	22.18	20230316	0.10	N	086280	500	187 억	18104270	N	N	950	N	N
100	20240104	100639	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183100	1100	2	0.60	2641584200	14432	20.86	181300	184500	181000	236500	127400	182000	183040.20	48.28	-357	4444	187333	184666	183333	180666	179333	184000	180000	188	54500	500	141960	100	1	37500000	68663	5.77	1.00	12	0.04	31729.00	183094.00	203000	20230705	-9.80	149700	20230316	22.31	189900	-3.58	20240102	181000	1.16	20240104	203000	-9.80	20230705	149700	22.31	20230316	0.10	N	086280	500	187 억	18104270	N	N	950	N	N
101	20240104	090643	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182500	500	2	0.27	256597300	1412	2.04	181300	183100	181000	236500	127400	182000	181716.08	48.28	-357	233	187333	184666	183333	180666	179333	184000	180000	188	54500	500	141960	100	1	37500000	68438	5.75	1.00	12	0.00	31729.00	183094.00	203000	20230705	-10.10	149700	20230316	21.91	189900	-3.90	20240102	181000	0.83	20240104	203000	-10.10	20230705	149700	21.91	20230316	0.10	N	086280	500	187 억	18104270	N	N	950	N	N
102	20240103	160639	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182000	-5000	5	-2.67	12651825900	69064	74.46	185100	186000	182000	243000	130900	187000	183189.79	48.24	115	-2233	191866	189432	187466	185032	183066	188450	184050	188	56000	500	145860	100	1	37500000	68250	5.74	0.99	12	0.18	31729.00	183094.00	203000	20230705	-10.34	149700	20230316	21.58	189900	-4.16	20240102	182000	0.00	20240103	203000	-10.34	20230705	149700	21.58	20230316	0.11	N	086280	500	187 억	18090371	N	N	950	N	N
103	20240103	150638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182000	-5000	5	-2.67	11664550900	63642	68.61	185100	186000	182000	243000	130900	187000	183282.68	48.24	115	-2195	191866	189432	187466	185032	183066	188450	184050	188	56000	500	145860	100	1	37500000	68250	5.74	0.99	12	0.17	31729.00	183094.00	203000	20230705	-10.34	149700	20230316	21.58	189900	-4.16	20240102	182000	0.00	20240103	203000	-10.34	20230705	149700	21.58	20230316	0.11	N	086280	500	187 억	18090371	N	N	3508	N	N
104	20240103	140636	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182700	-4300	5	-2.30	9958884000	54309	58.55	185100	186000	182000	243000	130900	187000	183373.13	48.24	115	-1527	191866	189432	187466	185032	183066	188450	184050	188	56000	500	145860	100	1	37500000	68513	5.76	1.00	12	0.14	31729.00	183094.00	203000	20230705	-10.00	149700	20230316	22.04	189900	-3.79	20240102	182000	0.38	20240103	203000	-10.00	20230705	149700	22.04	20230316	0.11	N	086280	500	187 억	18090371	N	N	3508	N	N
105	20240103	130638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183600	-3400	5	-1.82	8887898100	48452	52.24	185100	186000	182000	243000	130900	187000	183435.71	48.24	115	-1934	191866	189432	187466	185032	183066	188450	184050	188	56000	500	145860	100	1	37500000	68850	5.79	1.00	12	0.13	31729.00	183094.00	203000	20230705	-9.56	149700	20230316	22.65	189900	-3.32	20240102	182000	0.88	20240103	203000	-9.56	20230705	149700	22.65	20230316	0.11	N	086280	500	187 억	18090371	N	N	3508	N	N
106	20240103	120641	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183600	-3400	5	-1.82	7832494100	42702	46.04	185100	186000	182000	243000	130900	187000	183420.51	48.24	115	-2637	191866	189432	187466	185032	183066	188450	184050	188	56000	500	145860	100	1	37500000	68850	5.79	1.00	12	0.11	31729.00	183094.00	203000	20230705	-9.56	149700	20230316	22.65	189900	-3.32	20240102	182000	0.88	20240103	203000	-9.56	20230705	149700	22.65	20230316	0.11	N	086280	500	187 억	18090371	N	N	3508	N	N
107	20240103	110637	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184200	-2800	5	-1.50	6563391600	35802	38.60	185100	186000	182000	243000	130900	187000	183322.67	48.24	115	-3386	191866	189432	187466	185032	183066	188450	184050	188	56000	500	145860	100	1	37500000	69075	5.81	1.01	12	0.10	31729.00	183094.00	203000	20230705	-9.26	149700	20230316	23.05	189900	-3.00	20240102	182000	1.21	20240103	203000	-9.26	20230705	149700	23.05	20230316	0.11	N	086280	500	187 억	18090371	N	N	3508	N	N
108	20240103	100638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182500	-4500	5	-2.41	4583910400	24994	26.95	185100	186000	182000	243000	130900	187000	183397.55	48.24	115	-4511	191866	189432	187466	185032	183066	188450	184050	188	56000	500	145860	100	1	37500000	68438	5.75	1.00	12	0.07	31729.00	183094.00	203000	20230705	-10.10	149700	20230316	21.91	189900	-3.90	20240102	182000	0.27	20240103	203000	-10.10	20230705	149700	21.91	20230316	0.11	N	086280	500	187 억	18090371	N	N	3508	N	N
109	20240103	090637	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185200	-1800	5	-0.96	240678300	1299	1.40	185100	186000	185100	243000	130900	187000	185252.78	48.24	115	-203	191866	189432	187466	185032	183066	188450	184050	188	56000	500	145860	100	1	37500000	69450	5.84	1.01	12	0.00	31729.00	183094.00	203000	20230705	-8.77	149700	20230316	23.71	189900	-2.47	20240102	185100	0.05	20240103	203000	-8.77	20230705	149700	23.71	20230316	0.11	N	086280	500	187 억	18090371	N	N	3508	N	N
110	20240102	160637	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187000	-4500	5	-2.35	17368124900	92702	155.54	189100	189900	185500	248500	134100	191500	187352.78	48.22	1150	7385	195766	193632	191266	189132	186766	194700	190200	188	57000	500	149370	100	1	37500000	70125	5.89	1.02	12	0.25	31729.00	183094.00	203000	20230705	-7.88	149700	20230316	24.92	189900	-1.53	20240102	185500	0.81	20240102	203000	-7.88	20230705	149700	24.92	20230316	0.12	N	086280	500	187 억	18084216	N	N	3508	N	N
111	20240102	150636	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187500	-4000	5	-2.09	15750936000	84057	141.03	189100	189900	185500	248500	134100	191500	187381.54	48.22	1150	5395	195766	193632	191266	189132	186766	194700	190200	188	57000	500	149370	100	1	37500000	70313	5.91	1.02	12	0.22	31729.00	183094.00	203000	20230705	-7.64	149700	20230316	25.25	189900	-1.26	20240102	185500	1.08	20240102	203000	-7.64	20230705	149700	25.25	20230316	0.12	N	086280	500	187 억	18084216	N	N	353	N	N
112	20240102	140637	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187600	-3900	5	-2.04	13287427400	70940	119.02	189100	189900	185500	248500	134100	191500	187302.19	48.22	1150	2014	195766	193632	191266	189132	186766	194700	190200	188	57000	500	149370	100	1	37500000	70350	5.91	1.02	12	0.19	31729.00	183094.00	203000	20230705	-7.59	149700	20230316	25.32	189900	-1.21	20240102	185500	1.13	20240102	203000	-7.59	20230705	149700	25.32	20230316	0.12	N	086280	500	187 억	18084216	N	N	353	N	N
113	20240102	130633	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186200	-5300	5	-2.77	11085717000	59113	99.18	189100	189900	186200	248500	134100	191500	187530.98	48.22	1150	-833	195766	193632	191266	189132	186766	194700	190200	188	57000	500	149370	100	1	37500000	69825	5.87	1.02	12	0.16	31729.00	183094.00	203000	20230705	-8.28	149700	20230316	24.38	189900	-1.95	20240102	186200	0.00	20240102	203000	-8.28	20230705	149700	24.38	20230316	0.12	N	086280	500	187 억	18084216	N	N	353	N	N
114	20240102	120633	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187400	-4100	5	-2.14	9226180400	49159	82.48	189100	189900	186900	248500	134100	191500	187676.50	48.22	1150	1087	195766	193632	191266	189132	186766	194700	190200	188	57000	500	149370	100	1	37500000	70275	5.91	1.02	12	0.13	31729.00	183094.00	203000	20230705	-7.68	149700	20230316	25.18	189900	-1.32	20240102	186900	0.27	20240102	203000	-7.68	20230705	149700	25.18	20230316	0.12	N	086280	500	187 억	18084216	N	N	353	N	N
115	20240102	110634	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187700	-3800	5	-1.98	7181670600	38261	64.20	189100	189900	186900	248500	134100	191500	187697.14	48.22	1150	-889	195766	193632	191266	189132	186766	194700	190200	188	57000	500	149370	100	1	37500000	70388	5.92	1.03	12	0.10	31729.00	183094.00	203000	20230705	-7.54	149700	20230316	25.38	189900	-1.16	20240102	186900	0.43	20240102	203000	-7.54	20230705	149700	25.38	20230316	0.12	N	086280	500	187 억	18084216	N	N	353	N	N
116	20240102	100626	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188500	-3000	5	-1.57	814132400	4313	7.24	189100	189900	188000	248500	134100	191500	188730.33	48.22	1150	-2090	195766	193632	191266	189132	186766	194700	190200	188	57000	500	149370	100	1	37500000	70688	5.94	1.03	12	0.01	31729.00	183094.00	203000	20230705	-7.14	149700	20230316	25.92	189900	-0.74	20240102	188000	0.27	20240102	203000	-7.14	20230705	149700	25.92	20230316	0.12	N	086280	500	187 억	18084216	N	N	353	N	N
117	20240102	090619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191500	0	3	0.00	0	0	0.00	0	0	0	248500	134100	191500	0.00	48.22	1150	0	195766	193632	191266	189132	186766	194700	190200	188	57000	500	149370	100	1	37500000	71813	6.04	1.05	12	0.00	31729.00	183094.00	203000	20230705	-5.67	149700	20230316	27.92	0	0.00	0	0	0.00	0	203000	-5.67	20230705	149700	27.92	20230316	0.12	N	086280	500	187 억	18084216	N	N	353	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History