KissMeData/086280/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160656	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174100	-6500	5	-3.60	17021643000	96465	54.53	180100	180900	174100	234500	126500	180600	176461.84	48.45	-50180	185466	183032	180766	178332	176066	181900	177200	188	53900	500	140860	100	1	37500000	65288	6.15	0.84	12	0.26	28297.00	206810.00	207000	20240307	-15.89	152600	20230327	14.09	207000	-15.89	20240307	166400	4.63	20240119	207000	-15.89	20240307	155300	12.11	20230411	0.21	N	086280	500	187 억	18167660	N	N	630	N	N
3	20240329	150659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174500	-6100	5	-3.38	15123470500	85572	48.37	180100	180900	174500	234500	126500	180600	176733.87	48.45	-46437	185466	183032	180766	178332	176066	181900	177200	188	53900	500	140860	100	1	37500000	65438	6.17	0.84	12	0.23	28297.00	206810.00	207000	20240307	-15.70	152600	20230327	14.35	207000	-15.70	20240307	166400	4.87	20240119	207000	-15.70	20240307	155300	12.36	20230411	0.21	N	086280	500	187 억	18167660	N	N	32	N	N
4	20240329	140654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176100	-4500	5	-2.49	9161183000	51564	29.15	180100	180900	176000	234500	126500	180600	177666.26	48.45	-31536	185466	183032	180766	178332	176066	181900	177200	188	53900	500	140860	100	1	37500000	66038	6.22	0.85	12	0.14	28297.00	206810.00	207000	20240307	-14.93	152600	20230327	15.40	207000	-14.93	20240307	166400	5.83	20240119	207000	-14.93	20240307	155300	13.39	20230411	0.21	N	086280	500	187 억	18167660	N	N	32	N	N
5	20240329	130645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176700	-3900	5	-2.16	7319709700	41114	23.24	180100	180900	176200	234500	126500	180600	178034.48	48.45	-24916	185466	183032	180766	178332	176066	181900	177200	188	53900	500	140860	100	1	37500000	66263	6.24	0.85	12	0.11	28297.00	206810.00	207000	20240307	-14.64	152600	20230327	15.79	207000	-14.64	20240307	166400	6.19	20240119	207000	-14.64	20240307	155300	13.78	20230411	0.21	N	086280	500	187 억	18167660	N	N	32	N	N
6	20240329	120652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177200	-3400	5	-1.88	5640051100	31620	17.87	180100	180900	177000	234500	126500	180600	178369.74	48.45	-17989	185466	183032	180766	178332	176066	181900	177200	188	53900	500	140860	100	1	37500000	66450	6.26	0.86	12	0.08	28297.00	206810.00	207000	20240307	-14.40	152600	20230327	16.12	207000	-14.40	20240307	166400	6.49	20240119	207000	-14.40	20240307	155300	14.10	20230411	0.21	N	086280	500	187 억	18167660	N	N	32	N	N
7	20240329	110642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178100	-2500	5	-1.38	3903657400	21842	12.35	180100	180900	178000	234500	126500	180600	178722.53	48.45	-10871	185466	183032	180766	178332	176066	181900	177200	188	53900	500	140860	100	1	37500000	66788	6.29	0.86	12	0.06	28297.00	206810.00	207000	20240307	-13.96	152600	20230327	16.71	207000	-13.96	20240307	166400	7.03	20240119	207000	-13.96	20240307	155300	14.68	20230411	0.21	N	086280	500	187 억	18167660	N	N	32	N	N
8	20240329	100644	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178200	-2400	5	-1.33	2929688200	16384	9.26	180100	180900	178000	234500	126500	180600	178813.98	48.45	-7215	185466	183032	180766	178332	176066	181900	177200	188	53900	500	140860	100	1	37500000	66825	6.30	0.86	12	0.04	28297.00	206810.00	207000	20240307	-13.91	152600	20230327	16.78	207000	-13.91	20240307	166400	7.09	20240119	207000	-13.91	20240307	155300	14.75	20230411	0.21	N	086280	500	187 억	18167660	N	N	32	N	N
9	20240329	090642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179000	-1600	5	-0.89	550967200	3072	1.74	180100	180900	178600	234500	126500	180600	179351.30	48.45	-1728	185466	183032	180766	178332	176066	181900	177200	188	53900	500	140860	100	1	37500000	67125	6.33	0.87	12	0.01	28297.00	206810.00	207000	20240307	-13.53	152600	20230327	17.30	207000	-13.53	20240307	166400	7.57	20240119	207000	-13.53	20240307	155300	15.26	20230411	0.21	N	086280	500	187 억	18167660	N	N	32	N	N
10	20240328	160649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180600	-4900	5	-2.64	31950090400	176831	104.42	182500	183200	178500	241000	129900	185500	180676.12	48.48	-10312	190100	187800	185200	182900	180300	188950	184050	188	55500	500	144690	100	1	37500000	67725	6.38	0.87	12	0.47	28297.00	206810.00	207000	20240307	-12.75	152600	20230327	18.35	207000	-12.75	20240307	166400	8.53	20240119	207000	-12.75	20240307	155100	16.44	20230328	0.20	N	086280	500	187 억	18180867	N	N	32	N	N
11	20240328	150650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180400	-5100	5	-2.75	28821215600	159507	94.19	182500	183200	178500	241000	129900	185500	180683.19	48.48	-14804	190100	187800	185200	182900	180300	188950	184050	188	55500	500	144690	100	1	37500000	67650	6.38	0.87	12	0.43	28297.00	206810.00	207000	20240307	-12.85	152600	20230327	18.22	207000	-12.85	20240307	166400	8.41	20240119	207000	-12.85	20240307	155100	16.31	20230328	0.20	N	086280	500	187 억	18180867	N	N	157	N	N
12	20240328	140642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179800	-5700	5	-3.07	24727033200	136717	80.73	182500	183200	178500	241000	129900	185500	180855.97	48.48	-18046	190100	187800	185200	182900	180300	188950	184050	188	55500	500	144690	100	1	37500000	67425	6.35	0.87	12	0.36	28297.00	206810.00	207000	20240307	-13.14	152600	20230327	17.82	207000	-13.14	20240307	166400	8.05	20240119	207000	-13.14	20240307	155100	15.93	20230328	0.20	N	086280	500	187 억	18180867	N	N	157	N	N
13	20240328	130640	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180100	-5400	5	-2.91	21553716200	119077	70.31	182500	183200	178500	241000	129900	185500	180998.83	48.48	-10165	190100	187800	185200	182900	180300	188950	184050	188	55500	500	144690	100	1	37500000	67538	6.36	0.87	12	0.32	28297.00	206810.00	207000	20240307	-13.00	152600	20230327	18.02	207000	-13.00	20240307	166400	8.23	20240119	207000	-13.00	20240307	155100	16.12	20230328	0.20	N	086280	500	187 억	18180867	N	N	157	N	N
14	20240328	120645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180300	-5200	5	-2.80	19947982800	110168	65.05	182500	183200	178500	241000	129900	185500	181060.54	48.48	-8427	190100	187800	185200	182900	180300	188950	184050	188	55500	500	144690	100	1	37500000	67613	6.37	0.87	12	0.29	28297.00	206810.00	207000	20240307	-12.90	152600	20230327	18.15	207000	-12.90	20240307	166400	8.35	20240119	207000	-12.90	20240307	155100	16.25	20230328	0.20	N	086280	500	187 억	18180867	N	N	157	N	N
15	20240328	110645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181400	-4100	5	-2.21	18935250700	104561	61.74	182500	183200	178500	241000	129900	185500	181084.25	48.48	-6450	190100	187800	185200	182900	180300	188950	184050	188	55500	500	144690	100	1	37500000	68025	6.41	0.88	12	0.28	28297.00	206810.00	207000	20240307	-12.37	152600	20230327	18.87	207000	-12.37	20240307	166400	9.01	20240119	207000	-12.37	20240307	155100	16.96	20230328	0.20	N	086280	500	187 억	18180867	N	N	157	N	N
16	20240328	100639	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181700	-3800	5	-2.05	16815835400	92876	54.84	182500	183200	178500	241000	129900	185500	181047.06	48.48	-2206	190100	187800	185200	182900	180300	188950	184050	188	55500	500	144690	100	1	37500000	68138	6.42	0.88	12	0.25	28297.00	206810.00	207000	20240307	-12.22	152600	20230327	19.07	207000	-12.22	20240307	166400	9.19	20240119	207000	-12.22	20240307	155100	17.15	20230328	0.20	N	086280	500	187 억	18180867	N	N	157	N	N
17	20240328	090655	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180800	-4700	5	-2.53	7379140600	40840	24.12	182500	183000	178500	241000	129900	185500	180659.97	48.48	-6086	190100	187800	185200	182900	180300	188950	184050	188	55500	500	144690	100	1	37500000	67800	6.39	0.87	12	0.11	28297.00	206810.00	207000	20240307	-12.66	152600	20230327	18.48	207000	-12.66	20240307	166400	8.65	20240119	207000	-12.66	20240307	155100	16.57	20230328	0.20	N	086280	500	187 억	18180867	N	N	157	N	N
18	20240327	160652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185500	2200	2	1.20	31056099700	167070	224.19	182600	187500	182600	238000	128400	183300	185889.53	48.43	17899	186233	184766	183433	181966	180633	184100	181300	188	54700	500	142970	100	1	37500000	69563	6.56	0.90	12	0.45	28297.00	206810.00	207000	20240307	-10.39	152600	20230327	21.56	207000	-10.39	20240307	166400	11.48	20240119	207000	-10.39	20240307	152600	21.56	20230327	0.18	N	086280	500	187 억	18161846	N	N	157	N	N
19	20240327	150653	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186000	2700	2	1.47	27154827400	146062	196.00	182600	187500	182600	238000	128400	183300	185916.17	48.43	18211	186233	184766	183433	181966	180633	184100	181300	188	54700	500	142970	100	1	37500000	69750	6.57	0.90	12	0.39	28297.00	206810.00	207000	20240307	-10.14	152600	20230327	21.89	207000	-10.14	20240307	166400	11.78	20240119	207000	-10.14	20240307	152600	21.89	20230327	0.18	N	086280	500	187 억	18161846	N	N	64	N	N
20	20240327	140652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186600	3300	2	1.80	20858109800	112260	150.64	182600	187500	182600	238000	128400	183300	185805.73	48.43	22037	186233	184766	183433	181966	180633	184100	181300	188	54700	500	142970	100	1	37500000	69975	6.59	0.90	12	0.30	28297.00	206810.00	207000	20240307	-9.86	152600	20230327	22.28	207000	-9.86	20240307	166400	12.14	20240119	207000	-9.86	20240307	152600	22.28	20230327	0.18	N	086280	500	187 억	18161846	N	N	64	N	N
21	20240327	130653	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186800	3500	2	1.91	18901993700	101780	136.58	182600	187500	182600	238000	128400	183300	185718.41	48.43	22482	186233	184766	183433	181966	180633	184100	181300	188	54700	500	142970	100	1	37500000	70050	6.60	0.90	12	0.27	28297.00	206810.00	207000	20240307	-9.76	152600	20230327	22.41	207000	-9.76	20240307	166400	12.26	20240119	207000	-9.76	20240307	152600	22.41	20230327	0.18	N	086280	500	187 억	18161846	N	N	64	N	N
22	20240327	120655	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187300	4000	2	2.18	17309140900	93261	125.15	182600	187500	182600	238000	128400	183300	185603.27	48.43	21670	186233	184766	183433	181966	180633	184100	181300	188	54700	500	142970	100	1	37500000	70238	6.62	0.91	12	0.25	28297.00	206810.00	207000	20240307	-9.52	152600	20230327	22.74	207000	-9.52	20240307	166400	12.56	20240119	207000	-9.52	20240307	152600	22.74	20230327	0.18	N	086280	500	187 억	18161846	N	N	64	N	N
23	20240327	110651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186400	3100	2	1.69	11271345200	60907	81.73	182600	186700	182600	238000	128400	183300	185063.38	48.43	11579	186233	184766	183433	181966	180633	184100	181300	188	54700	500	142970	100	1	37500000	69900	6.59	0.90	12	0.16	28297.00	206810.00	207000	20240307	-9.95	152600	20230327	22.15	207000	-9.95	20240307	166400	12.02	20240119	207000	-9.95	20240307	152600	22.15	20230327	0.18	N	086280	500	187 억	18161846	N	N	64	N	N
24	20240327	100648	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185600	2300	2	1.25	5692622800	30945	41.53	182600	185900	182600	238000	128400	183300	183963.14	48.43	2135	186233	184766	183433	181966	180633	184100	181300	188	54700	500	142970	100	1	37500000	69600	6.56	0.90	12	0.08	28297.00	206810.00	207000	20240307	-10.34	152600	20230327	21.63	207000	-10.34	20240307	166400	11.54	20240119	207000	-10.34	20240307	152600	21.63	20230327	0.18	N	086280	500	187 억	18161846	N	N	64	N	N
25	20240327	090653	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183700	400	2	0.22	720516000	3930	5.27	182600	184400	182600	238000	128400	183300	183339.16	48.43	-866	186233	184766	183433	181966	180633	184100	181300	188	54700	500	142970	100	1	37500000	68888	6.49	0.89	12	0.01	28297.00	206810.00	207000	20240307	-11.26	152600	20230327	20.38	207000	-11.26	20240307	166400	10.40	20240119	207000	-11.26	20240307	152600	20.38	20230327	0.18	N	086280	500	187 억	18161846	N	N	64	N	N
26	20240326	150644	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183100	800	2	0.44	11629538800	63433	59.82	183600	184900	182100	236500	127700	182300	183335.78	48.42	4097	189166	185732	183866	180432	178566	184800	179500	188	54200	500	142190	100	1	37500000	68663	6.47	0.89	12	0.17	28297.00	206810.00	207000	20240307	-11.55	152600	20230327	19.99	207000	-11.55	20240307	166400	10.04	20240119	207000	-11.55	20240307	152600	19.99	20230327	0.17	N	086280	500	187 억	18156695	N	N	8	N	N
27	20240326	140641	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183000	700	2	0.38	9235953700	50343	47.48	183600	184900	182100	236500	127700	182300	183460.53	48.42	6436	189166	185732	183866	180432	178566	184800	179500	188	54200	500	142190	100	1	37500000	68625	6.47	0.88	12	0.13	28297.00	206810.00	207000	20240307	-11.59	152600	20230327	19.92	207000	-11.59	20240307	166400	9.98	20240119	207000	-11.59	20240307	152600	19.92	20230327	0.17	N	086280	500	187 억	18156695	N	N	8	N	N
28	20240326	130639	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182600	300	2	0.16	7517989700	40933	38.60	183600	184900	182500	236500	127700	182300	183665.74	48.42	5774	189166	185732	183866	180432	178566	184800	179500	188	54200	500	142190	100	1	37500000	68475	6.45	0.88	12	0.11	28297.00	206810.00	207000	20240307	-11.79	152600	20230327	19.66	207000	-11.79	20240307	166400	9.74	20240119	207000	-11.79	20240307	152600	19.66	20230327	0.17	N	086280	500	187 억	18156695	N	N	8	N	N
29	20240326	120641	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183400	1100	2	0.60	6121171800	33300	31.41	183600	184900	182500	236500	127700	182300	183818.97	48.42	7088	189166	185732	183866	180432	178566	184800	179500	188	54200	500	142190	100	1	37500000	68775	6.48	0.89	12	0.09	28297.00	206810.00	207000	20240307	-11.40	152600	20230327	20.18	207000	-11.40	20240307	166400	10.22	20240119	207000	-11.40	20240307	152600	20.18	20230327	0.17	N	086280	500	187 억	18156695	N	N	8	N	N
30	20240326	110634	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183600	1300	2	0.71	5100465000	27740	26.16	183600	184900	182500	236500	127700	182300	183866.80	48.42	6494	189166	185732	183866	180432	178566	184800	179500	188	54200	500	142190	100	1	37500000	68850	6.49	0.89	12	0.07	28297.00	206810.00	207000	20240307	-11.30	152600	20230327	20.31	207000	-11.30	20240307	166400	10.34	20240119	207000	-11.30	20240307	152600	20.31	20230327	0.17	N	086280	500	187 억	18156695	N	N	8	N	N
31	20240326	100643	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183800	1500	2	0.82	3609443400	19623	18.51	183600	184900	182500	236500	127700	182300	183939.43	48.42	5441	189166	185732	183866	180432	178566	184800	179500	188	54200	500	142190	100	1	37500000	68925	6.50	0.89	12	0.05	28297.00	206810.00	207000	20240307	-11.21	152600	20230327	20.45	207000	-11.21	20240307	166400	10.46	20240119	207000	-11.21	20240307	152600	20.45	20230327	0.17	N	086280	500	187 억	18156695	N	N	8	N	N
32	20240326	090642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183400	1100	2	0.60	531477700	2898	2.73	183600	183900	182500	236500	127700	182300	183394.65	48.42	372	189166	185732	183866	180432	178566	184800	179500	188	54200	500	142190	100	1	37500000	68775	6.48	0.89	12	0.01	28297.00	206810.00	207000	20240307	-11.40	152600	20230327	20.18	207000	-11.40	20240307	166400	10.22	20240119	207000	-11.40	20240307	152600	20.18	20230327	0.17	N	086280	500	187 억	18156695	N	N	8	N	N
33	20240325	160704	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182300	-5100	5	-2.72	19383246300	105638	131.84	187200	187300	182000	243500	131200	187400	183492.26	48.53	-45491	190400	188900	186600	185100	182800	189650	185850	188	56100	500	146170	100	1	37500000	68363	6.44	0.88	12	0.28	28297.00	206810.00	207000	20240307	-11.93	152600	20230327	19.46	207000	-11.93	20240307	166400	9.56	20240119	207000	-11.93	20240307	152600	19.46	20230327	0.17	N	086280	500	187 억	18199172	N	N	8	N	N
34	20240325	150708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183100	-4300	5	-2.29	17681992800	96315	120.21	187200	187300	182000	243500	131200	187400	183585.04	48.53	-44496	190400	188900	186600	185100	182800	189650	185850	188	56100	500	146170	100	1	37500000	68663	6.47	0.89	12	0.26	28297.00	206810.00	207000	20240307	-11.55	152600	20230327	19.99	207000	-11.55	20240307	166400	10.04	20240119	207000	-11.55	20240307	152600	19.99	20230327	0.17	N	086280	500	187 억	18199172	N	N	13	N	N
35	20240325	140706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182600	-4800	5	-2.56	13988029600	76063	94.93	187200	187300	182300	243500	131200	187400	183900.58	48.53	-41143	190400	188900	186600	185100	182800	189650	185850	188	56100	500	146170	100	1	37500000	68475	6.45	0.88	12	0.20	28297.00	206810.00	207000	20240307	-11.79	152600	20230327	19.66	207000	-11.79	20240307	166400	9.74	20240119	207000	-11.79	20240307	152600	19.66	20230327	0.17	N	086280	500	187 억	18199172	N	N	13	N	N
36	20240325	130707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182600	-4800	5	-2.56	12420020500	67472	84.21	187200	187300	182300	243500	131200	187400	184076.66	48.53	-38985	190400	188900	186600	185100	182800	189650	185850	188	56100	500	146170	100	1	37500000	68475	6.45	0.88	12	0.18	28297.00	206810.00	207000	20240307	-11.79	152600	20230327	19.66	207000	-11.79	20240307	166400	9.74	20240119	207000	-11.79	20240307	152600	19.66	20230327	0.17	N	086280	500	187 억	18199172	N	N	13	N	N
37	20240325	120709	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183600	-3800	5	-2.03	9202321200	49877	62.25	187200	187300	183400	243500	131200	187400	184500.29	48.53	-27596	190400	188900	186600	185100	182800	189650	185850	188	56100	500	146170	100	1	37500000	68850	6.49	0.89	12	0.13	28297.00	206810.00	207000	20240307	-11.30	152600	20230327	20.31	207000	-11.30	20240307	166400	10.34	20240119	207000	-11.30	20240307	152600	20.31	20230327	0.17	N	086280	500	187 억	18199172	N	N	13	N	N
38	20240325	110706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183600	-3800	5	-2.03	8100810000	43880	54.77	187200	187300	183400	243500	131200	187400	184612.81	48.53	-26097	190400	188900	186600	185100	182800	189650	185850	188	56100	500	146170	100	1	37500000	68850	6.49	0.89	12	0.12	28297.00	206810.00	207000	20240307	-11.30	152600	20230327	20.31	207000	-11.30	20240307	166400	10.34	20240119	207000	-11.30	20240307	152600	20.31	20230327	0.17	N	086280	500	187 억	18199172	N	N	13	N	N
39	20240325	100706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184300	-3100	5	-1.65	4359420400	23519	29.35	187200	187300	184100	243500	131200	187400	185357.39	48.53	-13530	190400	188900	186600	185100	182800	189650	185850	188	56100	500	146170	100	1	37500000	69113	6.51	0.89	12	0.06	28297.00	206810.00	207000	20240307	-10.97	152600	20230327	20.77	207000	-10.97	20240307	166400	10.76	20240119	207000	-10.97	20240307	152600	20.77	20230327	0.17	N	086280	500	187 억	18199172	N	N	13	N	N
40	20240325	090708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186300	-1100	5	-0.59	312598200	1677	2.09	187200	187300	185700	243500	131200	187400	186403.22	48.53	-633	190400	188900	186600	185100	182800	189650	185850	188	56100	500	146170	100	1	37500000	69863	6.58	0.90	12	0.00	28297.00	206810.00	207000	20240307	-10.00	152600	20230327	22.08	207000	-10.00	20240307	166400	11.96	20240119	207000	-10.00	20240307	152600	22.08	20230327	0.17	N	086280	500	187 억	18199172	N	N	13	N	N
41	20240322	160706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187400	700	2	0.37	14916216700	80068	101.48	186000	188100	184300	242500	130700	186700	186294.22	48.45	1335	189966	188332	185466	183832	180966	189150	184650	188	55800	500	145620	100	1	37500000	70275	6.62	0.91	12	0.21	28297.00	206810.00	207000	20240307	-9.47	151700	20230317	23.53	207000	-9.47	20240307	166400	12.62	20240119	207000	-9.47	20240307	152600	22.80	20230327	0.16	N	086280	500	187 억	18169483	N	N	13	N	N
42	20240322	150708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187400	700	2	0.37	13611612800	73107	92.66	186000	188100	184300	242500	130700	186700	186187.40	48.45	1362	189966	188332	185466	183832	180966	189150	184650	188	55800	500	145620	100	1	37500000	70275	6.62	0.91	12	0.19	28297.00	206810.00	207000	20240307	-9.47	151700	20230317	23.53	207000	-9.47	20240307	166400	12.62	20240119	207000	-9.47	20240307	152600	22.80	20230327	0.16	N	086280	500	187 억	18169483	N	N	122	N	N
43	20240322	140702	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186300	-400	5	-0.21	11549890500	62091	78.70	186000	188100	184300	242500	130700	186700	186015.31	48.45	-631	189966	188332	185466	183832	180966	189150	184650	188	55800	500	145620	100	1	37500000	69863	6.58	0.90	12	0.17	28297.00	206810.00	207000	20240307	-10.00	151700	20230317	22.81	207000	-10.00	20240307	166400	11.96	20240119	207000	-10.00	20240307	152600	22.08	20230327	0.16	N	086280	500	187 억	18169483	N	N	122	N	N
44	20240322	130704	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185000	-1700	5	-0.91	10200575400	54811	69.47	186000	188100	184300	242500	130700	186700	186104.31	48.45	-1389	189966	188332	185466	183832	180966	189150	184650	188	55800	500	145620	100	1	37500000	69375	6.54	0.89	12	0.15	28297.00	206810.00	207000	20240307	-10.63	151700	20230317	21.95	207000	-10.63	20240307	166400	11.18	20240119	207000	-10.63	20240307	152600	21.23	20230327	0.16	N	086280	500	187 억	18169483	N	N	122	N	N
45	20240322	120700	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185700	-1000	5	-0.54	7364415400	39478	50.04	186000	188100	184900	242500	130700	186700	186544.72	48.45	2878	189966	188332	185466	183832	180966	189150	184650	188	55800	500	145620	100	1	37500000	69638	6.56	0.90	12	0.11	28297.00	206810.00	207000	20240307	-10.29	151700	20230317	22.41	207000	-10.29	20240307	166400	11.60	20240119	207000	-10.29	20240307	152600	21.69	20230327	0.16	N	086280	500	187 억	18169483	N	N	122	N	N
46	20240322	110707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185900	-800	5	-0.43	6308468500	33809	42.85	186000	188100	184900	242500	130700	186700	186591.33	48.45	2598	189966	188332	185466	183832	180966	189150	184650	188	55800	500	145620	100	1	37500000	69713	6.57	0.90	12	0.09	28297.00	206810.00	207000	20240307	-10.19	151700	20230317	22.54	207000	-10.19	20240307	166400	11.72	20240119	207000	-10.19	20240307	152600	21.82	20230327	0.16	N	086280	500	187 억	18169483	N	N	122	N	N
47	20240322	100701	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185900	-800	5	-0.43	5003003200	26803	33.97	186000	188100	184900	242500	130700	186700	186658.30	48.45	1205	189966	188332	185466	183832	180966	189150	184650	188	55800	500	145620	100	1	37500000	69713	6.57	0.90	12	0.07	28297.00	206810.00	207000	20240307	-10.19	151700	20230317	22.54	207000	-10.19	20240307	166400	11.72	20240119	207000	-10.19	20240307	152600	21.82	20230327	0.16	N	086280	500	187 억	18169483	N	N	122	N	N
48	20240322	090658	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187300	600	2	0.32	766101300	4097	5.19	186000	187800	186000	242500	130700	186700	186992.22	48.45	1163	189966	188332	185466	183832	180966	189150	184650	188	55800	500	145620	100	1	37500000	70238	6.62	0.91	12	0.01	28297.00	206810.00	207000	20240307	-9.52	151700	20230317	23.47	207000	-9.52	20240307	166400	12.56	20240119	207000	-9.52	20240307	152600	22.74	20230327	0.16	N	086280	500	187 억	18169483	N	N	122	N	N
49	20240321	160706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186700	1500	2	0.81	14584138700	78706	157.33	186600	187100	182600	240500	129700	185200	185294.89	48.50	-7124	190000	187600	186100	183700	182200	186850	182950	188	55300	500	144450	100	1	37500000	70013	6.60	0.90	12	0.21	28297.00	206810.00	207000	20240307	-9.81	149700	20230316	24.72	207000	-9.81	20240307	166400	12.20	20240119	207000	-9.81	20240307	152600	22.35	20230327	0.17	N	086280	500	187 억	18187058	N	N	122	N	N
50	20240321	150701	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186300	1100	2	0.59	12996791900	70197	140.32	186600	187100	182600	240500	129700	185200	185147.40	48.50	-8085	190000	187600	186100	183700	182200	186850	182950	188	55300	500	144450	100	1	37500000	69863	6.58	0.90	12	0.19	28297.00	206810.00	207000	20240307	-10.00	149700	20230316	24.45	207000	-10.00	20240307	166400	11.96	20240119	207000	-10.00	20240307	152600	22.08	20230327	0.17	N	086280	500	187 억	18187058	N	N	54	N	N
51	20240321	140702	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186300	1100	2	0.59	11240696700	60757	121.45	186600	187100	182600	240500	129700	185200	185010.73	48.50	-7514	190000	187600	186100	183700	182200	186850	182950	188	55300	500	144450	100	1	37500000	69863	6.58	0.90	12	0.16	28297.00	206810.00	207000	20240307	-10.00	149700	20230316	24.45	207000	-10.00	20240307	166400	11.96	20240119	207000	-10.00	20240307	152600	22.08	20230327	0.17	N	086280	500	187 억	18187058	N	N	54	N	N
52	20240321	130651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185800	600	2	0.32	9613062400	52007	103.96	186600	187100	182600	240500	129700	185200	184841.70	48.50	-9565	190000	187600	186100	183700	182200	186850	182950	188	55300	500	144450	100	1	37500000	69675	6.57	0.90	12	0.14	28297.00	206810.00	207000	20240307	-10.24	149700	20230316	24.11	207000	-10.24	20240307	166400	11.66	20240119	207000	-10.24	20240307	152600	21.76	20230327	0.17	N	086280	500	187 억	18187058	N	N	54	N	N
53	20240321	120701	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185900	700	2	0.38	8501213300	46028	92.01	186600	187100	182600	240500	129700	185200	184696.56	48.50	-8814	190000	187600	186100	183700	182200	186850	182950	188	55300	500	144450	100	1	37500000	69713	6.57	0.90	12	0.12	28297.00	206810.00	207000	20240307	-10.19	149700	20230316	24.18	207000	-10.19	20240307	166400	11.72	20240119	207000	-10.19	20240307	152600	21.82	20230327	0.17	N	086280	500	187 억	18187058	N	N	54	N	N
54	20240321	110659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184800	-400	5	-0.22	7128526200	38623	77.20	186600	187100	182600	240500	129700	185200	184566.87	48.50	-10217	190000	187600	186100	183700	182200	186850	182950	188	55300	500	144450	100	1	37500000	69300	6.53	0.89	12	0.10	28297.00	206810.00	207000	20240307	-10.72	149700	20230316	23.45	207000	-10.72	20240307	166400	11.06	20240119	207000	-10.72	20240307	152600	21.10	20230327	0.17	N	086280	500	187 억	18187058	N	N	54	N	N
55	20240321	100703	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184800	-400	5	-0.22	5451345400	29562	59.09	186600	187100	182600	240500	129700	185200	184403.81	48.50	-10722	190000	187600	186100	183700	182200	186850	182950	188	55300	500	144450	100	1	37500000	69300	6.53	0.89	12	0.08	28297.00	206810.00	207000	20240307	-10.72	149700	20230316	23.45	207000	-10.72	20240307	166400	11.06	20240119	207000	-10.72	20240307	152600	21.10	20230327	0.17	N	086280	500	187 억	18187058	N	N	54	N	N
56	20240321	090705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186700	1500	2	0.81	755880500	4057	8.11	186600	187100	185500	240500	129700	185200	186315.13	48.50	-599	190000	187600	186100	183700	182200	186850	182950	188	55300	500	144450	100	1	37500000	70013	6.60	0.90	12	0.01	28297.00	206810.00	207000	20240307	-9.81	149700	20230316	24.72	207000	-9.81	20240307	166400	12.20	20240119	207000	-9.81	20240307	152600	22.35	20230327	0.17	N	086280	500	187 억	18187058	N	N	54	N	N
57	20240320	160655	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185200	200	2	0.11	9276006000	49989	74.43	186800	188500	184600	240500	129500	185000	185561.05	48.51	-5446	193400	189200	187100	182900	180800	188150	181850	188	55500	500	144300	100	1	37500000	69450	6.54	0.90	12	0.13	28297.00	206810.00	207000	20240307	-10.53	149700	20230316	23.71	207000	-10.53	20240307	166400	11.30	20240119	207000	-10.53	20240307	152600	21.36	20230327	0.17	N	086280	500	187 억	18192115	N	N	54	N	N
58	20240320	150657	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184700	-300	5	-0.16	8345057100	44957	66.94	186800	188500	184600	240500	129500	185000	185623.09	48.51	-5351	193400	189200	187100	182900	180800	188150	181850	188	55500	500	144300	100	1	37500000	69263	6.53	0.89	12	0.12	28297.00	206810.00	207000	20240307	-10.77	149700	20230316	23.38	207000	-10.77	20240307	166400	11.00	20240119	207000	-10.77	20240307	152600	21.04	20230327	0.17	N	086280	500	187 억	18192115	N	N	331	N	N
59	20240320	140701	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185000	0	3	0.00	6844530200	36840	54.85	186800	188500	184600	240500	129500	185000	185790.72	48.51	-3829	193400	189200	187100	182900	180800	188150	181850	188	55500	500	144300	100	1	37500000	69375	6.54	0.89	12	0.10	28297.00	206810.00	207000	20240307	-10.63	149700	20230316	23.58	207000	-10.63	20240307	166400	11.18	20240119	207000	-10.63	20240307	152600	21.23	20230327	0.17	N	086280	500	187 억	18192115	N	N	331	N	N
60	20240320	130702	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185100	100	2	0.05	5868593700	31565	47.00	186800	188500	184600	240500	129500	185000	185920.92	48.51	-3070	193400	189200	187100	182900	180800	188150	181850	188	55500	500	144300	100	1	37500000	69413	6.54	0.90	12	0.08	28297.00	206810.00	207000	20240307	-10.58	149700	20230316	23.65	207000	-10.58	20240307	166400	11.24	20240119	207000	-10.58	20240307	152600	21.30	20230327	0.17	N	086280	500	187 억	18192115	N	N	331	N	N
61	20240320	120655	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185400	400	2	0.22	4824780300	25930	38.61	186800	188500	184600	240500	129500	185000	186069.43	48.51	-3474	193400	189200	187100	182900	180800	188150	181850	188	55500	500	144300	100	1	37500000	69525	6.55	0.90	12	0.07	28297.00	206810.00	207000	20240307	-10.43	149700	20230316	23.85	207000	-10.43	20240307	166400	11.42	20240119	207000	-10.43	20240307	152600	21.49	20230327	0.17	N	086280	500	187 억	18192115	N	N	331	N	N
62	20240320	110657	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185000	0	3	0.00	3995031700	21450	31.94	186800	188500	184600	240500	129500	185000	186248.56	48.51	-3151	193400	189200	187100	182900	180800	188150	181850	188	55500	500	144300	100	1	37500000	69375	6.54	0.89	12	0.06	28297.00	206810.00	207000	20240307	-10.63	149700	20230316	23.58	207000	-10.63	20240307	166400	11.18	20240119	207000	-10.63	20240307	152600	21.23	20230327	0.17	N	086280	500	187 억	18192115	N	N	331	N	N
63	20240320	100654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186500	1500	2	0.81	2052595700	10967	16.33	186800	188500	186000	240500	129500	185000	187161.09	48.51	1591	193400	189200	187100	182900	180800	188150	181850	188	55500	500	144300	100	1	37500000	69938	6.59	0.90	12	0.03	28297.00	206810.00	207000	20240307	-9.90	149700	20230316	24.58	207000	-9.90	20240307	166400	12.08	20240119	207000	-9.90	20240307	152600	22.21	20230327	0.17	N	086280	500	187 억	18192115	N	N	331	N	N
64	20240320	090654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187300	2300	2	1.24	334307700	1788	2.66	186800	187800	186500	240500	129500	185000	186972.99	48.51	861	193400	189200	187100	182900	180800	188150	181850	188	55500	500	144300	100	1	37500000	70238	6.62	0.91	12	0.00	28297.00	206810.00	207000	20240307	-9.52	149700	20230316	25.12	207000	-9.52	20240307	166400	12.56	20240119	207000	-9.52	20240307	152600	22.74	20230327	0.17	N	086280	500	187 억	18192115	N	N	331	N	N
65	20240319	160646	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185000	-1200	5	-0.64	12545949200	67061	106.61	185300	191300	185000	242000	130400	186200	187083.02	48.52	-3396	189933	188066	186533	184666	183133	187300	183900	188	55800	500	145230	100	1	37500000	69375	6.54	0.89	12	0.18	28297.00	206810.00	207000	20240307	-10.63	149700	20230316	23.58	207000	-10.63	20240307	166400	11.18	20240119	207000	-10.63	20240307	152600	21.23	20230327	0.17	N	086280	500	187 억	18193249	N	N	330	N	N
66	20240319	150656	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185900	-300	5	-0.16	9865710900	52587	83.60	185300	191300	185300	242000	130400	186200	187607.41	48.52	-871	189933	188066	186533	184666	183133	187300	183900	188	55800	500	145230	100	1	37500000	69713	6.57	0.90	12	0.14	28297.00	206810.00	207000	20240307	-10.19	149700	20230316	24.18	207000	-10.19	20240307	166400	11.72	20240119	207000	-10.19	20240307	152600	21.82	20230327	0.17	N	086280	500	187 억	18193249	N	N	151	N	N
67	20240319	140657	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186700	500	2	0.27	7987045900	42494	67.56	185300	191300	185300	242000	130400	186200	187957.03	48.52	2736	189933	188066	186533	184666	183133	187300	183900	188	55800	500	145230	100	1	37500000	70013	6.60	0.90	12	0.11	28297.00	206810.00	207000	20240307	-9.81	149700	20230316	24.72	207000	-9.81	20240307	166400	12.20	20240119	207000	-9.81	20240307	152600	22.35	20230327	0.17	N	086280	500	187 억	18193249	N	N	151	N	N
68	20240319	130627	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187800	1600	2	0.86	6891046800	36643	58.26	185300	191300	185300	242000	130400	186200	188059.02	48.52	4279	189933	188066	186533	184666	183133	187300	183900	188	55800	500	145230	100	1	37500000	70425	6.64	0.91	12	0.10	28297.00	206810.00	207000	20240307	-9.28	149700	20230316	25.45	207000	-9.28	20240307	166400	12.86	20240119	207000	-9.28	20240307	152600	23.07	20230327	0.17	N	086280	500	187 억	18193249	N	N	151	N	N
69	20240319	120653	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187700	1500	2	0.81	6144182800	32656	51.92	185300	191300	185300	242000	130400	186200	188148.66	48.52	5299	189933	188066	186533	184666	183133	187300	183900	188	55800	500	145230	100	1	37500000	70388	6.63	0.91	12	0.09	28297.00	206810.00	207000	20240307	-9.32	149700	20230316	25.38	207000	-9.32	20240307	166400	12.80	20240119	207000	-9.32	20240307	152600	23.00	20230327	0.17	N	086280	500	187 억	18193249	N	N	151	N	N
70	20240319	110652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188500	2300	2	1.24	5629659000	29926	47.58	185300	191300	185300	242000	130400	186200	188119.33	48.52	5065	189933	188066	186533	184666	183133	187300	183900	188	55800	500	145230	100	1	37500000	70688	6.66	0.91	12	0.08	28297.00	206810.00	207000	20240307	-8.94	149700	20230316	25.92	207000	-8.94	20240307	166400	13.28	20240119	207000	-8.94	20240307	152600	23.53	20230327	0.17	N	086280	500	187 억	18193249	N	N	151	N	N
71	20240319	100655	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187600	1400	2	0.75	2527041300	13546	21.54	185300	187600	185300	242000	130400	186200	186552.58	48.52	4350	189933	188066	186533	184666	183133	187300	183900	188	55800	500	145230	100	1	37500000	70350	6.63	0.91	12	0.04	28297.00	206810.00	207000	20240307	-9.37	149700	20230316	25.32	207000	-9.37	20240307	166400	12.74	20240119	207000	-9.37	20240307	152600	22.94	20230327	0.17	N	086280	500	187 억	18193249	N	N	151	N	N
72	20240319	090654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186200	0	3	0.00	760330000	4086	6.50	185300	187200	185300	242000	130400	186200	186081.74	48.52	517	189933	188066	186533	184666	183133	187300	183900	188	55800	500	145230	100	1	37500000	69825	6.58	0.90	12	0.01	28297.00	206810.00	207000	20240307	-10.05	149700	20230316	24.38	207000	-10.05	20240307	166400	11.90	20240119	207000	-10.05	20240307	152600	22.02	20230327	0.17	N	086280	500	187 억	18193249	N	N	151	N	N
73	20240318	160650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186200	-3000	5	-1.59	11733267800	62855	56.58	187300	188400	185000	245500	132500	189200	186672.03	48.56	-11837	193333	191266	187933	185866	182533	192300	186900	188	56300	500	147570	100	1	37500000	69825	6.58	0.90	12	0.17	28297.00	206810.00	207000	20240307	-10.05	149700	20230316	24.38	207000	-10.05	20240307	166400	11.90	20240119	207000	-10.05	20240307	152600	22.02	20230327	0.17	N	086280	500	187 억	18211198	N	N	151	N	N
74	20240318	150652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186600	-2600	5	-1.37	10604675000	56796	51.12	187300	188400	185000	245500	132500	189200	186715.17	48.56	-10262	193333	191266	187933	185866	182533	192300	186900	188	56300	500	147570	100	1	37500000	69975	6.59	0.90	12	0.15	28297.00	206810.00	207000	20240307	-9.86	149700	20230316	24.65	207000	-9.86	20240307	166400	12.14	20240119	207000	-9.86	20240307	152600	22.28	20230327	0.17	N	086280	500	187 억	18211198	N	N	211	N	N
75	20240318	140651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187300	-1900	5	-1.00	9077522400	48644	43.78	187300	188400	185000	245500	132500	189200	186611.35	48.56	-7888	193333	191266	187933	185866	182533	192300	186900	188	56300	500	147570	100	1	37500000	70238	6.62	0.91	12	0.13	28297.00	206810.00	207000	20240307	-9.52	149700	20230316	25.12	207000	-9.52	20240307	166400	12.56	20240119	207000	-9.52	20240307	152600	22.74	20230327	0.17	N	086280	500	187 억	18211198	N	N	211	N	N
76	20240318	130651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187600	-1600	5	-0.85	8032368700	43073	38.77	187300	188400	185000	245500	132500	189200	186482.69	48.56	-5464	193333	191266	187933	185866	182533	192300	186900	188	56300	500	147570	100	1	37500000	70350	6.63	0.91	12	0.11	28297.00	206810.00	207000	20240307	-9.37	149700	20230316	25.32	207000	-9.37	20240307	166400	12.74	20240119	207000	-9.37	20240307	152600	22.94	20230327	0.17	N	086280	500	187 억	18211198	N	N	211	N	N
77	20240318	120647	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188200	-1000	5	-0.53	7080786700	38008	34.21	187300	188300	185000	245500	132500	189200	186297.27	48.56	-3927	193333	191266	187933	185866	182533	192300	186900	188	56300	500	147570	100	1	37500000	70575	6.65	0.91	12	0.10	28297.00	206810.00	207000	20240307	-9.08	149700	20230316	25.72	207000	-9.08	20240307	166400	13.10	20240119	207000	-9.08	20240307	152600	23.33	20230327	0.17	N	086280	500	187 억	18211198	N	N	211	N	N
78	20240318	110651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187200	-2000	5	-1.06	5939918700	31926	28.74	187300	188200	185000	245500	132500	189200	186052.71	48.56	-3620	193333	191266	187933	185866	182533	192300	186900	188	56300	500	147570	100	1	37500000	70200	6.62	0.91	12	0.09	28297.00	206810.00	207000	20240307	-9.57	149700	20230316	25.05	207000	-9.57	20240307	166400	12.50	20240119	207000	-9.57	20240307	152600	22.67	20230327	0.17	N	086280	500	187 억	18211198	N	N	211	N	N
79	20240318	100650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185900	-3300	5	-1.74	3038807800	16306	14.68	187300	188200	185500	245500	132500	189200	186361.33	48.56	-6172	193333	191266	187933	185866	182533	192300	186900	188	56300	500	147570	100	1	37500000	69713	6.57	0.90	12	0.04	28297.00	206810.00	207000	20240307	-10.19	149700	20230316	24.18	207000	-10.19	20240307	166400	11.72	20240119	207000	-10.19	20240307	152600	21.82	20230327	0.17	N	086280	500	187 억	18211198	N	N	211	N	N
80	20240318	090649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186500	-2700	5	-1.43	1254743900	6716	6.05	187300	188200	186100	245500	132500	189200	186829.05	48.56	-3005	193333	191266	187933	185866	182533	192300	186900	188	56300	500	147570	100	1	37500000	69938	6.59	0.90	12	0.02	28297.00	206810.00	207000	20240307	-9.90	149700	20230316	24.58	207000	-9.90	20240307	166400	12.08	20240119	207000	-9.90	20240307	152600	22.21	20230327	0.17	N	086280	500	187 억	18211198	N	N	211	N	N
81	20240315	160643	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189200	4300	2	2.33	20666386500	109664	128.01	184900	190000	184600	240000	129500	184900	188451.01	48.53	8164	189366	187132	185766	183532	182166	186450	182850	188	55100	500	144220	100	1	37500000	70950	6.69	0.91	12	0.29	28297.00	206810.00	207000	20240307	-8.60	149700	20230316	26.39	207000	-8.60	20240307	166400	13.70	20240119	207000	-8.60	20240307	149700	26.39	20230316	0.16	N	086280	500	187 억	18197500	N	N	211	N	N
82	20240315	150619	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188100	3200	2	1.73	12322499300	65538	76.50	184900	190000	184600	240000	129500	184900	188020.68	48.53	8642	189366	187132	185766	183532	182166	186450	182850	188	55100	500	144220	100	1	37500000	70538	6.65	0.91	12	0.17	28297.00	206810.00	207000	20240307	-9.13	149700	20230316	25.65	207000	-9.13	20240307	166400	13.04	20240119	207000	-9.13	20240307	149700	25.65	20230316	0.16	N	086280	500	187 억	18197500	N	N	157	N	N
83	20240315	140608	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188100	3200	2	1.73	9491616100	50487	58.93	184900	190000	184600	240000	129500	184900	188001.19	48.53	10899	189366	187132	185766	183532	182166	186450	182850	188	55100	500	144220	100	1	37500000	70538	6.65	0.91	12	0.13	28297.00	206810.00	207000	20240307	-9.13	149700	20230316	25.65	207000	-9.13	20240307	166400	13.04	20240119	207000	-9.13	20240307	149700	25.65	20230316	0.16	N	086280	500	187 억	18197500	N	N	157	N	N
84	20240315	130646	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188700	3800	2	2.06	7978246100	42464	49.57	184900	190000	184600	240000	129500	184900	187882.59	48.53	10902	189366	187132	185766	183532	182166	186450	182850	188	55100	500	144220	100	1	37500000	70763	6.67	0.91	12	0.11	28297.00	206810.00	207000	20240307	-8.84	149700	20230316	26.05	207000	-8.84	20240307	166400	13.40	20240119	207000	-8.84	20240307	149700	26.05	20230316	0.16	N	086280	500	187 억	18197500	N	N	157	N	N
85	20240315	120645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188900	4000	2	2.16	6893127000	36709	42.85	184900	190000	184600	240000	129500	184900	187777.57	48.53	10752	189366	187132	185766	183532	182166	186450	182850	188	55100	500	144220	100	1	37500000	70838	6.68	0.91	12	0.10	28297.00	206810.00	207000	20240307	-8.74	149700	20230316	26.19	207000	-8.74	20240307	166400	13.52	20240119	207000	-8.74	20240307	149700	26.19	20230316	0.16	N	086280	500	187 억	18197500	N	N	157	N	N
86	20240315	110639	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189100	4200	2	2.27	5012193300	26784	31.26	184900	189500	184600	240000	129500	184900	187133.86	48.53	8537	189366	187132	185766	183532	182166	186450	182850	188	55100	500	144220	100	1	37500000	70913	6.68	0.91	12	0.07	28297.00	206810.00	207000	20240307	-8.65	149700	20230316	26.32	207000	-8.65	20240307	166400	13.64	20240119	207000	-8.65	20240307	149700	26.32	20230316	0.16	N	086280	500	187 억	18197500	N	N	157	N	N
87	20240315	100643	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186800	1900	2	1.03	2348173800	12616	14.73	184900	187400	184600	240000	129500	184900	186126.65	48.53	4233	189366	187132	185766	183532	182166	186450	182850	188	55100	500	144220	100	1	37500000	70050	6.60	0.90	12	0.03	28297.00	206810.00	207000	20240307	-9.76	149700	20230316	24.78	207000	-9.76	20240307	166400	12.26	20240119	207000	-9.76	20240307	149700	24.78	20230316	0.16	N	086280	500	187 억	18197500	N	N	157	N	N
88	20240315	090647	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186400	1500	2	0.81	542189100	2920	3.41	184900	186800	184600	240000	129500	184900	185681.20	48.53	1219	189366	187132	185766	183532	182166	186450	182850	188	55100	500	144220	100	1	37500000	69900	6.59	0.90	12	0.01	28297.00	206810.00	207000	20240307	-9.95	149700	20230316	24.52	207000	-9.95	20240307	166400	12.02	20240119	207000	-9.95	20240307	149700	24.52	20230316	0.16	N	086280	500	187 억	18197500	N	N	157	N	N
89	20240314	160637	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184900	500	2	0.27	15777599700	85122	142.90	185300	188000	184400	239500	129100	184400	185353.17	48.44	35841	191533	187966	186133	182566	180733	187050	181650	188	55100	500	143830	100	1	37500000	69338	5.83	1.01	12	0.23	31729.00	183094.00	207000	20240307	-10.68	149700	20230316	23.51	207000	-10.68	20240307	166400	11.12	20240119	207000	-10.68	20240307	149700	23.51	20230316	0.16	N	086280	500	187 억	18165230	N	N	157	N	N
90	20240314	150641	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184900	500	2	0.27	8581333500	46205	77.57	185300	188000	184400	239500	129100	184400	185723.05	48.44	8657	191533	187966	186133	182566	180733	187050	181650	188	55100	500	143830	100	1	37500000	69338	5.83	1.01	12	0.12	31729.00	183094.00	207000	20240307	-10.68	149700	20230316	23.51	207000	-10.68	20240307	166400	11.12	20240119	207000	-10.68	20240307	149700	23.51	20230316	0.16	N	086280	500	187 억	18165230	N	N	261	N	N
91	20240314	140640	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185100	700	2	0.38	7016935000	37750	63.37	185300	188000	184400	239500	129100	184400	185879.07	48.44	5879	191533	187966	186133	182566	180733	187050	181650	188	55100	500	143830	100	1	37500000	69413	5.83	1.01	12	0.10	31729.00	183094.00	207000	20240307	-10.58	149700	20230316	23.65	207000	-10.58	20240307	166400	11.24	20240119	207000	-10.58	20240307	149700	23.65	20230316	0.16	N	086280	500	187 억	18165230	N	N	261	N	N
92	20240314	130635	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185200	800	2	0.43	5773244500	31025	52.08	185300	188000	184400	239500	129100	184400	186083.63	48.44	3893	191533	187966	186133	182566	180733	187050	181650	188	55100	500	143830	100	1	37500000	69450	5.84	1.01	12	0.08	31729.00	183094.00	207000	20240307	-10.53	149700	20230316	23.71	207000	-10.53	20240307	166400	11.30	20240119	207000	-10.53	20240307	149700	23.71	20230316	0.16	N	086280	500	187 억	18165230	N	N	261	N	N
93	20240314	120637	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185300	900	2	0.49	4786243600	25691	43.13	185300	188000	184400	239500	129100	184400	186300.40	48.44	4206	191533	187966	186133	182566	180733	187050	181650	188	55100	500	143830	100	1	37500000	69488	5.84	1.01	12	0.07	31729.00	183094.00	207000	20240307	-10.48	149700	20230316	23.78	207000	-10.48	20240307	166400	11.36	20240119	207000	-10.48	20240307	149700	23.78	20230316	0.16	N	086280	500	187 억	18165230	N	N	261	N	N
94	20240314	110638	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187400	3000	2	1.63	3680559900	19752	33.16	185300	188000	184400	239500	129100	184400	186338.59	48.44	5071	191533	187966	186133	182566	180733	187050	181650	188	55100	500	143830	100	1	37500000	70275	5.91	1.02	12	0.05	31729.00	183094.00	207000	20240307	-9.47	149700	20230316	25.18	207000	-9.47	20240307	166400	12.62	20240119	207000	-9.47	20240307	149700	25.18	20230316	0.16	N	086280	500	187 억	18165230	N	N	261	N	N
95	20240314	100642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185700	1300	2	0.70	1858856100	10027	16.83	185300	186200	184400	239500	129100	184400	185385.07	48.44	2572	191533	187966	186133	182566	180733	187050	181650	188	55100	500	143830	100	1	37500000	69638	5.85	1.01	12	0.03	31729.00	183094.00	207000	20240307	-10.29	149700	20230316	24.05	207000	-10.29	20240307	166400	11.60	20240119	207000	-10.29	20240307	149700	24.05	20230316	0.16	N	086280	500	187 억	18165230	N	N	261	N	N
96	20240314	090640	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185800	1400	2	0.76	498296800	2689	4.51	185300	185900	184700	239500	129100	184400	185309.33	48.44	1066	191533	187966	186133	182566	180733	187050	181650	188	55100	500	143830	100	1	37500000	69675	5.86	1.01	12	0.01	31729.00	183094.00	207000	20240307	-10.24	149700	20230316	24.11	207000	-10.24	20240307	166400	11.66	20240119	207000	-10.24	20240307	149700	24.11	20230316	0.16	N	086280	500	187 억	18165230	N	N	261	N	N
97	20240313	160632	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184400	-2500	5	-1.34	11034298400	59386	103.41	187400	189700	184300	242500	130900	186900	185808.05	48.46	-12537	190633	188766	186633	184766	182633	187700	183700	188	55600	500	145780	100	1	37500000	69150	5.81	1.01	12	0.16	31729.00	183094.00	207000	20240307	-10.92	149700	20230316	23.18	207000	-10.92	20240307	166400	10.82	20240119	207000	-10.92	20240307	149700	23.18	20230316	0.15	N	086280	500	187 억	18172881	N	N	261	N	N
98	20240313	150631	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184500	-2400	5	-1.28	9586792200	51539	89.75	187400	189700	184300	242500	130900	186900	186010.44	48.46	-12400	190633	188766	186633	184766	182633	187700	183700	188	55600	500	145780	100	1	37500000	69188	5.81	1.01	12	0.14	31729.00	183094.00	207000	20240307	-10.87	149700	20230316	23.25	207000	-10.87	20240307	166400	10.88	20240119	207000	-10.87	20240307	149700	23.25	20230316	0.15	N	086280	500	187 억	18172881	N	N	65	N	N
99	20240313	140635	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184600	-2300	5	-1.23	7642601300	41017	71.42	187400	189700	184500	242500	130900	186900	186327.65	48.46	-10280	190633	188766	186633	184766	182633	187700	183700	188	55600	500	145780	100	1	37500000	69225	5.82	1.01	12	0.11	31729.00	183094.00	207000	20240307	-10.82	149700	20230316	23.31	207000	-10.82	20240307	166400	10.94	20240119	207000	-10.82	20240307	149700	23.31	20230316	0.15	N	086280	500	187 억	18172881	N	N	65	N	N
100	20240313	130638	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186100	-800	5	-0.43	5207351100	27859	48.51	187400	189700	185700	242500	130900	186900	186918.09	48.46	-3936	190633	188766	186633	184766	182633	187700	183700	188	55600	500	145780	100	1	37500000	69788	5.87	1.02	12	0.07	31729.00	183094.00	207000	20240307	-10.10	149700	20230316	24.32	207000	-10.10	20240307	166400	11.84	20240119	207000	-10.10	20240307	149700	24.32	20230316	0.15	N	086280	500	187 억	18172881	N	N	65	N	N
101	20240313	120634	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186200	-700	5	-0.37	4498822100	24054	41.89	187400	189700	185700	242500	130900	186900	187030.10	48.46	-4066	190633	188766	186633	184766	182633	187700	183700	188	55600	500	145780	100	1	37500000	69825	5.87	1.02	12	0.06	31729.00	183094.00	207000	20240307	-10.05	149700	20230316	24.38	207000	-10.05	20240307	166400	11.90	20240119	207000	-10.05	20240307	149700	24.38	20230316	0.15	N	086280	500	187 억	18172881	N	N	65	N	N
102	20240313	110631	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186600	-300	5	-0.16	3398145000	18140	31.59	187400	189700	186000	242500	130900	186900	187328.83	48.46	-2831	190633	188766	186633	184766	182633	187700	183700	188	55600	500	145780	100	1	37500000	69975	5.88	1.02	12	0.05	31729.00	183094.00	207000	20240307	-9.86	149700	20230316	24.65	207000	-9.86	20240307	166400	12.14	20240119	207000	-9.86	20240307	149700	24.65	20230316	0.15	N	086280	500	187 억	18172881	N	N	65	N	N
103	20240313	100630	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186600	-300	5	-0.16	2607734500	13903	24.21	187400	189700	186000	242500	130900	186900	187566.32	48.46	-2558	190633	188766	186633	184766	182633	187700	183700	188	55600	500	145780	100	1	37500000	69975	5.88	1.02	12	0.04	31729.00	183094.00	207000	20240307	-9.86	149700	20230316	24.65	207000	-9.86	20240307	166400	12.14	20240119	207000	-9.86	20240307	149700	24.65	20230316	0.15	N	086280	500	187 억	18172881	N	N	65	N	N
104	20240313	090633	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187300	400	2	0.21	516431000	2762	4.81	187400	187700	186000	242500	130900	186900	186977.19	48.46	-416	190633	188766	186633	184766	182633	187700	183700	188	55600	500	145780	100	1	37500000	70238	5.90	1.02	12	0.01	31729.00	183094.00	207000	20240307	-9.52	149700	20230316	25.12	207000	-9.52	20240307	166400	12.56	20240119	207000	-9.52	20240307	149700	25.12	20230316	0.15	N	086280	500	187 억	18172881	N	N	65	N	N
105	20240312	160625	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186900	400	2	0.21	10562168000	56692	77.29	187900	188500	184500	242000	130600	186500	186307.77	48.51	-16811	192766	189632	188066	184932	183366	188850	184150	188	55500	500	145470	100	1	37500000	70088	5.89	1.02	12	0.15	31729.00	183094.00	207000	20240307	-9.71	149700	20230316	24.85	207000	-9.71	20240307	166400	12.32	20240119	207000	-9.71	20240307	149700	24.85	20230316	0.16	N	086280	500	187 억	18193058	N	N	65	N	N
106	20240312	150623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187900	1400	2	0.75	9624752800	51693	70.47	187900	188500	184500	242000	130600	186500	186190.64	48.51	-15261	192766	189632	188066	184932	183366	188850	184150	188	55500	500	145470	100	1	37500000	70463	5.92	1.03	12	0.14	31729.00	183094.00	207000	20240307	-9.23	149700	20230316	25.52	207000	-9.23	20240307	166400	12.92	20240119	207000	-9.23	20240307	149700	25.52	20230316	0.16	N	086280	500	187 억	18193058	N	N	19	N	N
107	20240312	140619	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185000	-1500	5	-0.80	6484981900	34909	47.59	187900	188500	184500	242000	130600	186500	185768.19	48.51	-12441	192766	189632	188066	184932	183366	188850	184150	188	55500	500	145470	100	1	37500000	69375	5.83	1.01	12	0.09	31729.00	183094.00	207000	20240307	-10.63	149700	20230316	23.58	207000	-10.63	20240307	166400	11.18	20240119	207000	-10.63	20240307	149700	23.58	20230316	0.16	N	086280	500	187 억	18193058	N	N	19	N	N
108	20240312	130557	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184800	-1700	5	-0.91	5754710900	30959	42.21	187900	188500	184500	242000	130600	186500	185881.68	48.51	-12593	192766	189632	188066	184932	183366	188850	184150	188	55500	500	145470	100	1	37500000	69300	5.82	1.01	12	0.08	31729.00	183094.00	207000	20240307	-10.72	149700	20230316	23.45	207000	-10.72	20240307	166400	11.06	20240119	207000	-10.72	20240307	149700	23.45	20230316	0.16	N	086280	500	187 억	18193058	N	N	19	N	N
109	20240312	120626	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185400	-1100	5	-0.59	4094044600	21987	29.98	187900	188500	184900	242000	130600	186500	186202.97	48.51	-6753	192766	189632	188066	184932	183366	188850	184150	188	55500	500	145470	100	1	37500000	69525	5.84	1.01	12	0.06	31729.00	183094.00	207000	20240307	-10.43	149700	20230316	23.85	207000	-10.43	20240307	166400	11.42	20240119	207000	-10.43	20240307	149700	23.85	20230316	0.16	N	086280	500	187 억	18193058	N	N	19	N	N
110	20240312	110625	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185300	-1200	5	-0.64	3389513800	18187	24.79	187900	188500	184900	242000	130600	186500	186370.14	48.51	-6373	192766	189632	188066	184932	183366	188850	184150	188	55500	500	145470	100	1	37500000	69488	5.84	1.01	12	0.05	31729.00	183094.00	207000	20240307	-10.48	149700	20230316	23.78	207000	-10.48	20240307	166400	11.36	20240119	207000	-10.48	20240307	149700	23.78	20230316	0.16	N	086280	500	187 억	18193058	N	N	19	N	N
111	20240312	100624	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186500	0	3	0.00	2300999400	12323	16.80	187900	188500	184900	242000	130600	186500	186723.96	48.51	-4443	192766	189632	188066	184932	183366	188850	184150	188	55500	500	145470	100	1	37500000	69938	5.88	1.02	12	0.03	31729.00	183094.00	207000	20240307	-9.90	149700	20230316	24.58	207000	-9.90	20240307	166400	12.08	20240119	207000	-9.90	20240307	149700	24.58	20230316	0.16	N	086280	500	187 억	18193058	N	N	19	N	N
112	20240312	090624	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185500	-1000	5	-0.54	583698900	3130	4.27	187900	188000	185500	242000	130600	186500	186485.27	48.51	-1818	192766	189632	188066	184932	183366	188850	184150	188	55500	500	145470	100	1	37500000	69563	5.85	1.01	12	0.01	31729.00	183094.00	207000	20240307	-10.39	149700	20230316	23.91	207000	-10.39	20240307	166400	11.48	20240119	207000	-10.39	20240307	149700	23.91	20230316	0.16	N	086280	500	187 억	18193058	N	N	19	N	N
113	20240311	160623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186500	-2000	5	-1.06	13796734900	73202	61.06	188600	191200	186500	245000	132000	188500	188478.43	48.50	10223	198766	193632	190566	185432	182366	192100	183900	188	56500	500	147030	100	1	37500000	69938	5.88	1.02	12	0.20	31729.00	183094.00	207000	20240307	-9.90	149700	20230316	24.58	207000	-9.90	20240307	166400	12.08	20240119	207000	-9.90	20240307	149700	24.58	20230316	0.14	N	086280	500	187 억	18186296	N	N	18	N	N
114	20240311	150624	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186700	-1800	5	-0.95	12519074100	66354	55.34	188600	191200	186700	245000	132000	188500	188671.25	48.50	9736	198766	193632	190566	185432	182366	192100	183900	188	56500	500	147030	100	1	37500000	70013	5.88	1.02	12	0.18	31729.00	183094.00	207000	20240307	-9.81	149700	20230316	24.72	207000	-9.81	20240307	166400	12.20	20240119	207000	-9.81	20240307	149700	24.72	20230316	0.14	N	086280	500	187 억	18186296	N	N	151	N	N
115	20240311	140621	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189300	800	2	0.42	9517033800	50344	41.99	188600	191200	186900	245000	132000	188500	189041.21	48.50	8926	198766	193632	190566	185432	182366	192100	183900	188	56500	500	147030	100	1	37500000	70988	5.97	1.03	12	0.13	31729.00	183094.00	207000	20240307	-8.55	149700	20230316	26.45	207000	-8.55	20240307	166400	13.76	20240119	207000	-8.55	20240307	149700	26.45	20230316	0.14	N	086280	500	187 억	18186296	N	N	151	N	N
116	20240311	130622	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188800	300	2	0.16	8187669300	43314	36.13	188600	191200	186900	245000	132000	188500	189031.84	48.50	8677	198766	193632	190566	185432	182366	192100	183900	188	56500	500	147030	100	1	37500000	70800	5.95	1.03	12	0.12	31729.00	183094.00	207000	20240307	-8.79	149700	20230316	26.12	207000	-8.79	20240307	166400	13.46	20240119	207000	-8.79	20240307	149700	26.12	20230316	0.14	N	086280	500	187 억	18186296	N	N	151	N	N
117	20240311	120623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189100	600	2	0.32	6955960900	36803	30.70	188600	191200	186900	245000	132000	188500	189006.71	48.50	7218	198766	193632	190566	185432	182366	192100	183900	188	56500	500	147030	100	1	37500000	70913	5.96	1.03	12	0.10	31729.00	183094.00	207000	20240307	-8.65	149700	20230316	26.32	207000	-8.65	20240307	166400	13.64	20240119	207000	-8.65	20240307	149700	26.32	20230316	0.14	N	086280	500	187 억	18186296	N	N	151	N	N
118	20240311	110619	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188600	100	2	0.05	5829203100	30838	25.72	188600	191200	186900	245000	132000	188500	189028.43	48.50	5960	198766	193632	190566	185432	182366	192100	183900	188	56500	500	147030	100	1	37500000	70725	5.94	1.03	12	0.08	31729.00	183094.00	207000	20240307	-8.89	149700	20230316	25.99	207000	-8.89	20240307	166400	13.34	20240119	207000	-8.89	20240307	149700	25.99	20230316	0.14	N	086280	500	187 억	18186296	N	N	151	N	N
119	20240311	100612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189700	1200	2	0.64	3898881800	20627	17.20	188600	191200	186900	245000	132000	188500	189021.02	48.50	3546	198766	193632	190566	185432	182366	192100	183900	188	56500	500	147030	100	1	37500000	71138	5.98	1.04	12	0.06	31729.00	183094.00	207000	20240307	-8.36	149700	20230316	26.72	207000	-8.36	20240307	166400	14.00	20240119	207000	-8.36	20240307	149700	26.72	20230316	0.14	N	086280	500	187 억	18186296	N	N	151	N	N
120	20240311	090615	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189100	600	2	0.32	889202700	4687	3.91	188600	191200	188600	245000	132000	188500	189744.70	48.50	2404	198766	193632	190566	185432	182366	192100	183900	188	56500	500	147030	100	1	37500000	70913	5.96	1.03	12	0.01	31729.00	183094.00	207000	20240307	-8.65	149700	20230316	26.32	207000	-8.65	20240307	166400	13.64	20240119	207000	-8.65	20240307	149700	26.32	20230316	0.14	N	086280	500	187 억	18186296	N	N	151	N	N
121	20240308	160621	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188500	-4100	5	-2.13	22780683300	119593	44.35	195600	195700	187500	250000	134900	192600	190486.87	48.56	-24454	214000	203300	196300	185600	178600	208650	190950	188	57400	500	150220	100	1	37500000	70688	5.94	1.03	12	0.32	31729.00	183094.00	207000	20240307	-8.94	149700	20230316	25.92	207000	-8.94	20240307	166400	13.28	20240119	207000	-8.94	20240307	149700	25.92	20230316	0.15	N	086280	500	187 억	18209925	N	N	151	N	N
122	20240308	150618	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189500	-3100	5	-1.61	21660401900	113668	42.16	195600	195700	187500	250000	134900	192600	190558.49	48.56	-24308	214000	203300	196300	185600	178600	208650	190950	188	57400	500	150220	100	1	37500000	71063	5.97	1.03	12	0.30	31729.00	183094.00	207000	20240307	-8.45	149700	20230316	26.59	207000	-8.45	20240307	166400	13.88	20240119	207000	-8.45	20240307	149700	26.59	20230316	0.15	N	086280	500	187 억	18209925	N	N	70	N	N
123	20240308	140615	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188600	-4000	5	-2.08	19022942400	99698	36.98	195600	195700	187500	250000	134900	192600	190805.66	48.56	-25587	214000	203300	196300	185600	178600	208650	190950	188	57400	500	150220	100	1	37500000	70725	5.94	1.03	12	0.27	31729.00	183094.00	207000	20240307	-8.89	149700	20230316	25.99	207000	-8.89	20240307	166400	13.34	20240119	207000	-8.89	20240307	149700	25.99	20230316	0.15	N	086280	500	187 억	18209925	N	N	70	N	N
124	20240308	130614	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190000	-2600	5	-1.35	16001419400	83669	31.03	195600	195700	187500	250000	134900	192600	191246.69	48.56	-24419	214000	203300	196300	185600	178600	208650	190950	188	57400	500	150220	100	1	37500000	71250	5.99	1.04	12	0.22	31729.00	183094.00	207000	20240307	-8.21	149700	20230316	26.92	207000	-8.21	20240307	166400	14.18	20240119	207000	-8.21	20240307	149700	26.92	20230316	0.15	N	086280	500	187 억	18209925	N	N	70	N	N
125	20240308	120613	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189100	-3500	5	-1.82	12501555500	65130	24.16	195600	195700	189000	250000	134900	192600	191947.73	48.56	-23862	214000	203300	196300	185600	178600	208650	190950	188	57400	500	150220	100	1	37500000	70913	5.96	1.03	12	0.17	31729.00	183094.00	207000	20240307	-8.65	149700	20230316	26.32	207000	-8.65	20240307	166400	13.64	20240119	207000	-8.65	20240307	149700	26.32	20230316	0.15	N	086280	500	187 억	18209925	N	N	70	N	N
126	20240308	110615	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191700	-900	5	-0.47	8373548800	43442	16.11	195600	195700	191300	250000	134900	192600	192752.38	48.56	-13673	214000	203300	196300	185600	178600	208650	190950	188	57400	500	150220	100	1	37500000	71888	6.04	1.05	12	0.12	31729.00	183094.00	207000	20240307	-7.39	149700	20230316	28.06	207000	-7.39	20240307	166400	15.20	20240119	207000	-7.39	20240307	149700	28.06	20230316	0.15	N	086280	500	187 억	18209925	N	N	70	N	N
127	20240308	100611	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191600	-1000	5	-0.52	6234760900	32299	11.98	195600	195700	191300	250000	134900	192600	193032.63	48.56	-9681	214000	203300	196300	185600	178600	208650	190950	188	57400	500	150220	100	1	37500000	71850	6.04	1.05	12	0.09	31729.00	183094.00	207000	20240307	-7.44	149700	20230316	27.99	207000	-7.44	20240307	166400	15.14	20240119	207000	-7.44	20240307	149700	27.99	20230316	0.15	N	086280	500	187 억	18209925	N	N	70	N	N
128	20240308	090611	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194600	2000	2	1.04	1482880600	7618	2.83	195600	195700	193100	250000	134900	192600	194654.84	48.56	-600	214000	203300	196300	185600	178600	208650	190950	188	57400	500	150220	100	1	37500000	72975	6.13	1.06	12	0.02	31729.00	183094.00	207000	20240307	-5.99	149700	20230316	29.99	207000	-5.99	20240307	166400	16.95	20240119	207000	-5.99	20240307	149700	29.99	20230316	0.15	N	086280	500	187 억	18209925	N	N	70	N	N
129	20240307	160612	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	192600	3300	2	1.74	53294719100	268601	449.52	189300	207000	189300	246000	132600	189300	198424.89	48.53	14105	193966	191632	190466	188132	186966	191050	187550	188	56700	500	147650	100	1	37500000	72225	6.07	1.05	12	0.72	31729.00	183094.00	207000	20240307	-6.96	149700	20230316	28.66	207000	-6.96	20240307	166400	15.75	20240119	207000	-6.96	20240307	149700	28.66	20230316	0.14	N	086280	500	187 억	18197364	N	N	70	N	N
130	20240307	150553	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	192200	2900	2	1.53	50657079300	254906	426.60	189300	207000	189300	246000	132600	189300	198728.47	48.53	15489	193966	191632	190466	188132	186966	191050	187550	188	56700	500	147650	100	1	37500000	72075	6.06	1.05	12	0.68	31729.00	183094.00	207000	20240307	-7.15	149700	20230316	28.39	207000	-7.15	20240307	166400	15.50	20240119	207000	-7.15	20240307	149700	28.39	20230316	0.14	N	086280	500	187 억	18197364	N	N	123	N	N
131	20240307	140603	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	193100	3800	2	2.01	47668339500	239367	400.59	189300	207000	189300	246000	132600	189300	199143.32	48.53	12729	193966	191632	190466	188132	186966	191050	187550	188	56700	500	147650	100	1	37500000	72413	6.09	1.05	12	0.64	31729.00	183094.00	207000	20240307	-6.71	149700	20230316	28.99	207000	-6.71	20240307	166400	16.05	20240119	207000	-6.71	20240307	149700	28.99	20230316	0.14	N	086280	500	187 억	18197364	N	N	123	N	N
132	20240307	130606	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	193600	4300	2	2.27	44981187600	225480	377.35	189300	207000	189300	246000	132600	189300	199490.81	48.53	10583	193966	191632	190466	188132	186966	191050	187550	188	56700	500	147650	100	1	37500000	72600	6.10	1.06	12	0.60	31729.00	183094.00	207000	20240307	-6.47	149700	20230316	29.33	207000	-6.47	20240307	166400	16.35	20240119	207000	-6.47	20240307	149700	29.33	20230316	0.14	N	086280	500	187 억	18197364	N	N	123	N	N
133	20240307	120607	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	194700	5400	2	2.85	42167855800	210968	353.07	189300	207000	189300	246000	132600	189300	199877.97	48.53	11614	193966	191632	190466	188132	186966	191050	187550	188	56700	500	147650	100	1	37500000	73013	6.14	1.06	12	0.56	31729.00	183094.00	207000	20240307	-5.94	149700	20230316	30.06	207000	-5.94	20240307	166400	17.01	20240119	207000	-5.94	20240307	149700	30.06	20230316	0.14	N	086280	500	187 억	18197364	N	N	123	N	N
134	20240307	110611	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	197900	8600	2	4.54	37931516200	189369	316.92	189300	207000	189300	246000	132600	189300	200304.78	48.53	14896	193966	191632	190466	188132	186966	191050	187550	188	56700	500	147650	100	1	37500000	74213	6.24	1.08	12	0.50	31729.00	183094.00	207000	20240307	-4.40	149700	20230316	32.20	207000	-4.40	20240307	166400	18.93	20240119	207000	-4.40	20240307	149700	32.20	20230316	0.14	N	086280	500	187 억	18197364	N	N	123	N	N
135	20240307	100607	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	200000	10700	2	5.65	30065264100	149926	250.91	189300	207000	189300	246000	132600	189300	200534.02	48.53	26083	193966	191632	190466	188132	186966	191050	187550	188	56700	500	147650	500	1	37500000	75000	6.30	1.09	12	0.40	31729.00	183094.00	207000	20240307	-3.38	149700	20230316	33.60	207000	-3.38	20240307	166400	20.19	20240119	207000	-3.38	20240307	149700	33.60	20230316	0.14	N	086280	500	187 억	18197364	N	N	123	N	N
136	20240307	090609	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195300	6000	2	3.17	2239897400	11566	19.36	189300	195700	189300	246000	132600	189300	193662.23	48.53	5443	193966	191632	190466	188132	186966	191050	187550	188	56700	500	147650	100	1	37500000	73238	6.16	1.07	12	0.03	31729.00	183094.00	203000	20230705	-3.79	149700	20230316	30.46	195700	-0.20	20240307	166400	17.37	20240119	203000	-3.79	20230705	149700	30.46	20230316	0.14	N	086280	500	187 억	18197364	N	N	123	N	N
137	20240306	160606	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189300	-2500	5	-1.30	11372308900	59708	83.64	191700	192800	189300	249000	134300	191800	190466.27	48.49	9415	196866	194332	192466	189932	188066	195600	191200	188	57200	500	149600	100	1	37500000	70988	5.97	1.03	12	0.16	31729.00	183094.00	203000	20230705	-6.75	149700	20230316	26.45	195600	-3.22	20240304	166400	13.76	20240119	203000	-6.75	20230705	149700	26.45	20230316	0.14	N	086280	500	187 억	18184690	N	N	123	N	N
138	20240306	150606	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189600	-2200	5	-1.15	9651713800	50626	70.92	191700	192800	189300	249000	134300	191800	190647.37	48.49	5485	196866	194332	192466	189932	188066	195600	191200	188	57200	500	149600	100	1	37500000	71100	5.98	1.04	12	0.14	31729.00	183094.00	203000	20230705	-6.60	149700	20230316	26.65	195600	-3.07	20240304	166400	13.94	20240119	203000	-6.60	20230705	149700	26.65	20230316	0.14	N	086280	500	187 억	18184690	N	N	96	N	N
139	20240306	140607	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190900	-900	5	-0.47	7091742300	37153	52.05	191700	192800	189300	249000	134300	191800	190879.40	48.49	3007	196866	194332	192466	189932	188066	195600	191200	188	57200	500	149600	100	1	37500000	71588	6.02	1.04	12	0.10	31729.00	183094.00	203000	20230705	-5.96	149700	20230316	27.52	195600	-2.40	20240304	166400	14.72	20240119	203000	-5.96	20230705	149700	27.52	20230316	0.14	N	086280	500	187 억	18184690	N	N	96	N	N
140	20240306	130609	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190400	-1400	5	-0.73	5668276800	29700	41.60	191700	192800	189300	249000	134300	191800	190851.07	48.49	3975	196866	194332	192466	189932	188066	195600	191200	188	57200	500	149600	100	1	37500000	71400	6.00	1.04	12	0.08	31729.00	183094.00	203000	20230705	-6.21	149700	20230316	27.19	195600	-2.66	20240304	166400	14.42	20240119	203000	-6.21	20230705	149700	27.19	20230316	0.14	N	086280	500	187 억	18184690	N	N	96	N	N
141	20240306	120608	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191200	-600	5	-0.31	4777033300	25030	35.06	191700	192800	189300	249000	134300	191800	190852.31	48.49	3671	196866	194332	192466	189932	188066	195600	191200	188	57200	500	149600	100	1	37500000	71700	6.03	1.04	12	0.07	31729.00	183094.00	203000	20230705	-5.81	149700	20230316	27.72	195600	-2.25	20240304	166400	14.90	20240119	203000	-5.81	20230705	149700	27.72	20230316	0.14	N	086280	500	187 억	18184690	N	N	96	N	N
142	20240306	110605	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189600	-2200	5	-1.15	3974426100	20813	29.16	191700	192800	189300	249000	134300	191800	190958.83	48.49	4160	196866	194332	192466	189932	188066	195600	191200	188	57200	500	149600	100	1	37500000	71100	5.98	1.04	12	0.06	31729.00	183094.00	203000	20230705	-6.60	149700	20230316	26.65	195600	-3.07	20240304	166400	13.94	20240119	203000	-6.60	20230705	149700	26.65	20230316	0.14	N	086280	500	187 억	18184690	N	N	96	N	N
143	20240306	100555	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190400	-1400	5	-0.73	2710967300	14159	19.83	191700	192800	190000	249000	134300	191800	191466.01	48.49	3759	196866	194332	192466	189932	188066	195600	191200	188	57200	500	149600	100	1	37500000	71400	6.00	1.04	12	0.04	31729.00	183094.00	203000	20230705	-6.21	149700	20230316	27.19	195600	-2.66	20240304	166400	14.42	20240119	203000	-6.21	20230705	149700	27.19	20230316	0.14	N	086280	500	187 억	18184690	N	N	96	N	N
144	20240306	090605	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192600	800	2	0.42	496644000	2589	3.63	191700	192600	191100	249000	134300	191800	191828.51	48.49	1224	196866	194332	192466	189932	188066	195600	191200	188	57200	500	149600	100	1	37500000	72225	6.07	1.05	12	0.01	31729.00	183094.00	203000	20230705	-5.12	149700	20230316	28.66	195600	-1.53	20240304	166400	15.75	20240119	203000	-5.12	20230705	149700	28.66	20230316	0.14	N	086280	500	187 억	18184690	N	N	96	N	N
145	20240305	160601	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191800	-900	5	-0.47	13744786700	71301	76.21	191500	195000	190600	250500	134900	192700	192771.36	48.50	-7409	199366	196032	192266	188932	185166	197700	190600	188	57800	500	150300	100	1	37500000	71925	6.04	1.05	12	0.19	31729.00	183094.00	203000	20230705	-5.52	149700	20230316	28.12	195600	-1.94	20240304	166400	15.26	20240119	203000	-5.52	20230705	149700	28.12	20230316	0.14	N	086280	500	187 억	18187965	N	N	96	N	N
146	20240305	150603	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191600	-1100	5	-0.57	12718751800	65950	70.49	191500	195000	190600	250500	134900	192700	192854.50	48.50	-7671	199366	196032	192266	188932	185166	197700	190600	188	57800	500	150300	100	1	37500000	71850	6.04	1.05	12	0.18	31729.00	183094.00	203000	20230705	-5.62	149700	20230316	27.99	195600	-2.04	20240304	166400	15.14	20240119	203000	-5.62	20230705	149700	27.99	20230316	0.14	N	086280	500	187 억	18187965	N	N	44	N	N
147	20240305	140556	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191500	-1200	5	-0.62	10779329300	55863	59.71	191500	195000	190600	250500	134900	192700	192960.15	48.50	-5643	199366	196032	192266	188932	185166	197700	190600	188	57800	500	150300	100	1	37500000	71813	6.04	1.05	12	0.15	31729.00	183094.00	203000	20230705	-5.67	149700	20230316	27.92	195600	-2.10	20240304	166400	15.08	20240119	203000	-5.67	20230705	149700	27.92	20230316	0.14	N	086280	500	187 억	18187965	N	N	44	N	N
148	20240305	130601	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193100	400	2	0.21	8597846200	44483	47.54	191500	195000	190600	250500	134900	192700	193284.05	48.50	-6034	199366	196032	192266	188932	185166	197700	190600	188	57800	500	150300	100	1	37500000	72413	6.09	1.05	12	0.12	31729.00	183094.00	203000	20230705	-4.88	149700	20230316	28.99	195600	-1.28	20240304	166400	16.05	20240119	203000	-4.88	20230705	149700	28.99	20230316	0.14	N	086280	500	187 억	18187965	N	N	44	N	N
149	20240305	120558	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192200	-500	5	-0.26	7233405000	37405	39.98	191500	195000	190600	250500	134900	192700	193380.95	48.50	-4386	199366	196032	192266	188932	185166	197700	190600	188	57800	500	150300	100	1	37500000	72075	6.06	1.05	12	0.10	31729.00	183094.00	203000	20230705	-5.32	149700	20230316	28.39	195600	-1.74	20240304	166400	15.50	20240119	203000	-5.32	20230705	149700	28.39	20230316	0.14	N	086280	500	187 억	18187965	N	N	44	N	N
150	20240305	110559	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193000	300	2	0.16	5358408700	27664	29.57	191500	195000	190600	250500	134900	192700	193696.60	48.50	-2559	199366	196032	192266	188932	185166	197700	190600	188	57800	500	150300	100	1	37500000	72375	6.08	1.05	12	0.07	31729.00	183094.00	203000	20230705	-4.93	149700	20230316	28.92	195600	-1.33	20240304	166400	15.99	20240119	203000	-4.93	20230705	149700	28.92	20230316	0.14	N	086280	500	187 억	18187965	N	N	44	N	N
151	20240305	100554	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193700	1000	2	0.52	3908081900	20179	21.57	191500	195000	190600	250500	134900	192700	193671.42	48.50	-1344	199366	196032	192266	188932	185166	197700	190600	188	57800	500	150300	100	1	37500000	72638	6.10	1.06	12	0.05	31729.00	183094.00	203000	20230705	-4.58	149700	20230316	29.39	195600	-0.97	20240304	166400	16.41	20240119	203000	-4.58	20230705	149700	29.39	20230316	0.14	N	086280	500	187 억	18187965	N	N	44	N	N
152	20240305	090556	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193200	500	2	0.26	721244200	3756	4.01	191500	193400	190600	250500	134900	192700	192022.02	48.50	399	199366	196032	192266	188932	185166	197700	190600	188	57800	500	150300	100	1	37500000	72450	6.09	1.06	12	0.01	31729.00	183094.00	203000	20230705	-4.83	149700	20230316	29.06	195600	-1.23	20240304	166400	16.11	20240119	203000	-4.83	20230705	149700	29.06	20230316	0.14	N	086280	500	187 억	18187965	N	N	44	N	N
153	20240304	160558	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192700	2200	2	1.15	18079654900	93515	88.29	188600	195600	188500	247500	133400	190500	193334.96	48.56	-20667	196700	193600	191900	188800	187100	192750	187950	188	57000	500	148590	100	1	37500000	72263	6.07	1.05	12	0.25	31729.00	183094.00	203000	20230705	-5.07	149700	20230316	28.72	195600	-1.48	20240304	166400	15.81	20240119	203000	-5.07	20230705	149700	28.72	20230316	0.14	N	086280	500	187 억	18209318	N	N	44	N	N
154	20240304	150553	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194200	3700	2	1.94	15699046000	81187	76.65	188600	195600	188500	247500	133400	190500	193368.96	48.56	-16616	196700	193600	191900	188800	187100	192750	187950	188	57000	500	148590	100	1	37500000	72825	6.12	1.06	12	0.22	31729.00	183094.00	203000	20230705	-4.33	149700	20230316	29.73	195600	-0.72	20240304	166400	16.71	20240119	203000	-4.33	20230705	149700	29.73	20230316	0.14	N	086280	500	187 억	18209318	N	N	2647	N	N
155	20240304	140522	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194700	4200	2	2.20	13270767200	68687	64.85	188600	195600	188500	247500	133400	190500	193206.39	48.56	-12004	196700	193600	191900	188800	187100	192750	187950	188	57000	500	148590	100	1	37500000	73013	6.14	1.06	12	0.18	31729.00	183094.00	203000	20230705	-4.09	149700	20230316	30.06	195600	-0.46	20240304	166400	17.01	20240119	203000	-4.09	20230705	149700	30.06	20230316	0.14	N	086280	500	187 억	18209318	N	N	2647	N	N
156	20240304	130550	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194900	4400	2	2.31	11563410300	59919	56.57	188600	195600	188500	247500	133400	190500	192984.03	48.56	-9056	196700	193600	191900	188800	187100	192750	187950	188	57000	500	148590	100	1	37500000	73088	6.14	1.06	12	0.16	31729.00	183094.00	203000	20230705	-3.99	149700	20230316	30.19	195600	-0.36	20240304	166400	17.13	20240119	203000	-3.99	20230705	149700	30.19	20230316	0.14	N	086280	500	187 억	18209318	N	N	2647	N	N
157	20240304	120527	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194800	4300	2	2.26	9601487600	49857	47.07	188600	195600	188500	247500	133400	190500	192580.53	48.56	-5936	196700	193600	191900	188800	187100	192750	187950	188	57000	500	148590	100	1	37500000	73050	6.14	1.06	12	0.13	31729.00	183094.00	203000	20230705	-4.04	149700	20230316	30.13	195600	-0.41	20240304	166400	17.07	20240119	203000	-4.04	20230705	149700	30.13	20230316	0.14	N	086280	500	187 억	18209318	N	N	2647	N	N
158	20240304	110545	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193500	3000	2	1.57	5622590500	29418	27.78	188600	193900	188500	247500	133400	190500	191127.56	48.56	-4284	196700	193600	191900	188800	187100	192750	187950	188	57000	500	148590	100	1	37500000	72563	6.10	1.06	12	0.08	31729.00	183094.00	203000	20230705	-4.68	149700	20230316	29.26	195000	-0.77	20240228	166400	16.29	20240119	203000	-4.68	20230705	149700	29.26	20230316	0.14	N	086280	500	187 억	18209318	N	N	2647	N	N
159	20240304	100547	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191900	1400	2	0.73	3599715200	18918	17.86	188600	192400	188500	247500	133400	190500	190279.90	48.56	-5495	196700	193600	191900	188800	187100	192750	187950	188	57000	500	148590	100	1	37500000	71963	6.05	1.05	12	0.05	31729.00	183094.00	203000	20230705	-5.47	149700	20230316	28.19	195000	-1.59	20240228	166400	15.32	20240119	203000	-5.47	20230705	149700	28.19	20230316	0.14	N	086280	500	187 억	18209318	N	N	2647	N	N
160	20240304	090547	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189900	-600	5	-0.31	1067754400	5648	5.33	188600	190500	188500	247500	133400	190500	189050.00	48.56	-1280	196700	193600	191900	188800	187100	192750	187950	188	57000	500	148590	100	1	37500000	71213	5.99	1.04	12	0.02	31729.00	183094.00	203000	20230705	-6.45	149700	20230316	26.85	195000	-2.62	20240228	166400	14.12	20240119	203000	-6.45	20230705	149700	26.85	20230316	0.14	N	086280	500	187 억	18209318	N	N	2647	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History