KissMeData/086280/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160721	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179500	-1200	5	-0.66	18305182500	101826	219.67	182500	182500	178500	234500	126500	180700	179768.50	48.90	10194	183366	182032	180966	179632	178566	181500	179100	188	53800	500	140940	100	1	37500000	67313	6.34	0.87	12	0.27	28297.00	206810.00	207000	20240307	-13.29	162800	20231103	10.26	207000	-13.29	20240307	166400	7.87	20240119	207000	-13.29	20240307	162800	10.26	20231103	0.18	N	086280	500	187 억	18337380	N	N	29	N	N
3	20240531	150717	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179000	-1700	5	-0.94	9266175600	51455	111.00	182500	182500	178500	234500	126500	180700	180081.89	48.90	2469	183366	182032	180966	179632	178566	181500	179100	188	53800	500	140940	100	1	37500000	67125	6.33	0.87	12	0.14	28297.00	206810.00	207000	20240307	-13.53	162800	20231103	9.95	207000	-13.53	20240307	166400	7.57	20240119	207000	-13.53	20240307	162800	9.95	20231103	0.18	N	086280	500	187 억	18337380	N	N	106	N	N
4	20240531	140717	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178900	-1800	5	-1.00	5522827700	30632	66.08	182500	182500	178500	234500	126500	180700	180294.70	48.90	752	183366	182032	180966	179632	178566	181500	179100	188	53800	500	140940	100	1	37500000	67088	6.32	0.87	12	0.08	28297.00	206810.00	207000	20240307	-13.57	162800	20231103	9.89	207000	-13.57	20240307	166400	7.51	20240119	207000	-13.57	20240307	162800	9.89	20231103	0.18	N	086280	500	187 억	18337380	N	N	106	N	N
5	20240531	130722	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179500	-1200	5	-0.66	4228115600	23397	50.47	182500	182500	179300	234500	126500	180700	180711.92	48.90	340	183366	182032	180966	179632	178566	181500	179100	188	53800	500	140940	100	1	37500000	67313	6.34	0.87	12	0.06	28297.00	206810.00	207000	20240307	-13.29	162800	20231103	10.26	207000	-13.29	20240307	166400	7.87	20240119	207000	-13.29	20240307	162800	10.26	20231103	0.18	N	086280	500	187 억	18337380	N	N	106	N	N
6	20240531	120725	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180000	-700	5	-0.39	3371853700	18638	40.21	182500	182500	179300	234500	126500	180700	180914.00	48.90	-38	183366	182032	180966	179632	178566	181500	179100	188	53800	500	140940	100	1	37500000	67500	6.36	0.87	12	0.05	28297.00	206810.00	207000	20240307	-13.04	162800	20231103	10.57	207000	-13.04	20240307	166400	8.17	20240119	207000	-13.04	20240307	162800	10.57	20231103	0.18	N	086280	500	187 억	18337380	N	N	106	N	N
7	20240531	110721	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180700	0	3	0.00	2215473600	12219	26.36	182500	182500	180200	234500	126500	180700	181318.89	48.90	-192	183366	182032	180966	179632	178566	181500	179100	188	53800	500	140940	100	1	37500000	67763	6.39	0.87	12	0.03	28297.00	206810.00	207000	20240307	-12.71	162800	20231103	11.00	207000	-12.71	20240307	166400	8.59	20240119	207000	-12.71	20240307	162800	11.00	20231103	0.18	N	086280	500	187 억	18337380	N	N	106	N	N
8	20240531	100723	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181700	1000	2	0.55	1528445100	8423	18.17	182500	182500	180800	234500	126500	180700	181470.03	48.90	-624	183366	182032	180966	179632	178566	181500	179100	188	53800	500	140940	100	1	37500000	68138	6.42	0.88	12	0.02	28297.00	206810.00	207000	20240307	-12.22	162800	20231103	11.61	207000	-12.22	20240307	166400	9.19	20240119	207000	-12.22	20240307	162800	11.61	20231103	0.18	N	086280	500	187 억	18337380	N	N	106	N	N
9	20240531	090720	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180900	200	2	0.11	389176000	2141	4.62	182500	182500	180800	234500	126500	180700	181825.58	48.90	-271	183366	182032	180966	179632	178566	181500	179100	188	53800	500	140940	100	1	37500000	67838	6.39	0.87	12	0.01	28297.00	206810.00	207000	20240307	-12.61	162800	20231103	11.12	207000	-12.61	20240307	166400	8.71	20240119	207000	-12.61	20240307	162800	11.12	20231103	0.18	N	086280	500	187 억	18337380	N	N	106	N	N
10	20240530	160717	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180700	-1700	5	-0.93	8358133000	46229	52.06	181100	182300	179900	237000	127700	182400	180793.86	48.88	4388	186066	184232	182966	181132	179866	185150	182050	188	54600	500	142270	100	1	37500000	67763	6.39	0.87	12	0.12	28297.00	206810.00	207000	20240307	-12.71	162800	20231103	11.00	207000	-12.71	20240307	166400	8.59	20240119	207000	-12.71	20240307	162800	11.00	20231103	0.18	N	086280	500	187 억	18329231	N	N	106	N	N
11	20240530	150718	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180400	-2000	5	-1.10	6050683900	33434	37.65	181100	182300	180200	237000	127700	182400	180968.28	48.88	3313	186066	184232	182966	181132	179866	185150	182050	188	54600	500	142270	100	1	37500000	67650	6.38	0.87	12	0.09	28297.00	206810.00	207000	20240307	-12.85	162800	20231103	10.81	207000	-12.85	20240307	166400	8.41	20240119	207000	-12.85	20240307	162800	10.81	20231103	0.18	N	086280	500	187 억	18329231	N	N	21	N	N
12	20240530	140717	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180800	-1600	5	-0.88	4500529100	24852	27.99	181100	182300	180200	237000	127700	182400	181086.20	48.88	2497	186066	184232	182966	181132	179866	185150	182050	188	54600	500	142270	100	1	37500000	67800	6.39	0.87	12	0.07	28297.00	206810.00	207000	20240307	-12.66	162800	20231103	11.06	207000	-12.66	20240307	166400	8.65	20240119	207000	-12.66	20240307	162800	11.06	20231103	0.18	N	086280	500	187 억	18329231	N	N	21	N	N
13	20240530	130719	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181200	-1200	5	-0.66	3598924200	19861	22.36	181100	182300	180500	237000	127700	182400	181197.54	48.88	2520	186066	184232	182966	181132	179866	185150	182050	188	54600	500	142270	100	1	37500000	67950	6.40	0.88	12	0.05	28297.00	206810.00	207000	20240307	-12.46	162800	20231103	11.30	207000	-12.46	20240307	166400	8.89	20240119	207000	-12.46	20240307	162800	11.30	20231103	0.18	N	086280	500	187 억	18329231	N	N	21	N	N
14	20240530	120717	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180900	-1500	5	-0.82	2841247500	15675	17.65	181100	182300	180500	237000	127700	182400	181250.05	48.88	2643	186066	184232	182966	181132	179866	185150	182050	188	54600	500	142270	100	1	37500000	67838	6.39	0.87	12	0.04	28297.00	206810.00	207000	20240307	-12.61	162800	20231103	11.12	207000	-12.61	20240307	166400	8.71	20240119	207000	-12.61	20240307	162800	11.12	20231103	0.18	N	086280	500	187 억	18329231	N	N	21	N	N
15	20240530	110718	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181700	-700	5	-0.38	2258308400	12456	14.03	181100	182300	180500	237000	127700	182400	181291.02	48.88	1696	186066	184232	182966	181132	179866	185150	182050	188	54600	500	142270	100	1	37500000	68138	6.42	0.88	12	0.03	28297.00	206810.00	207000	20240307	-12.22	162800	20231103	11.61	207000	-12.22	20240307	166400	9.19	20240119	207000	-12.22	20240307	162800	11.61	20231103	0.18	N	086280	500	187 억	18329231	N	N	21	N	N
16	20240530	100719	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181300	-1100	5	-0.60	1614953600	8917	10.04	181100	182300	180500	237000	127700	182400	181089.98	48.88	475	186066	184232	182966	181132	179866	185150	182050	188	54600	500	142270	100	1	37500000	67988	6.41	0.88	12	0.02	28297.00	206810.00	207000	20240307	-12.42	162800	20231103	11.36	207000	-12.42	20240307	166400	8.95	20240119	207000	-12.42	20240307	162800	11.36	20231103	0.18	N	086280	500	187 억	18329231	N	N	21	N	N
17	20240530	090718	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181300	-1100	5	-0.60	512770000	2829	3.19	181100	182300	180500	237000	127700	182400	181198.37	48.88	-943	186066	184232	182966	181132	179866	185150	182050	188	54600	500	142270	100	1	37500000	67988	6.41	0.88	12	0.01	28297.00	206810.00	207000	20240307	-12.42	162800	20231103	11.36	207000	-12.42	20240307	166400	8.95	20240119	207000	-12.42	20240307	162800	11.36	20231103	0.18	N	086280	500	187 억	18329231	N	N	21	N	N
18	20240529	160711	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182400	-1600	5	-0.87	8086480400	44231	93.98	182200	184800	181700	239000	128800	184000	182824.95	48.86	10427	186666	185332	184066	182732	181466	186000	183400	188	55000	500	143520	100	1	37500000	68400	6.45	0.88	12	0.12	28297.00	206810.00	207000	20240307	-11.88	162800	20231103	12.04	207000	-11.88	20240307	166400	9.62	20240119	207000	-11.88	20240307	162800	12.04	20231103	0.17	N	086280	500	187 억	18321756	N	N	21	N	N
19	20240529	150711	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181900	-2100	5	-1.14	6638199800	36286	77.10	182200	184800	181700	239000	128800	184000	182941.07	48.86	7021	186666	185332	184066	182732	181466	186000	183400	188	55000	500	143520	100	1	37500000	68213	6.43	0.88	12	0.10	28297.00	206810.00	207000	20240307	-12.13	162800	20231103	11.73	207000	-12.13	20240307	166400	9.31	20240119	207000	-12.13	20240307	162800	11.73	20231103	0.17	N	086280	500	187 억	18321756	N	N	159	N	N
20	20240529	140711	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182400	-1600	5	-0.87	4995498900	27271	57.95	182200	184800	182100	239000	128800	184000	183179.89	48.86	3000	186666	185332	184066	182732	181466	186000	183400	188	55000	500	143520	100	1	37500000	68400	6.45	0.88	12	0.07	28297.00	206810.00	207000	20240307	-11.88	162800	20231103	12.04	207000	-11.88	20240307	166400	9.62	20240119	207000	-11.88	20240307	162800	12.04	20231103	0.17	N	086280	500	187 억	18321756	N	N	159	N	N
21	20240529	130714	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182800	-1200	5	-0.65	4100119000	22376	47.55	182200	184800	182100	239000	128800	184000	183237.35	48.86	793	186666	185332	184066	182732	181466	186000	183400	188	55000	500	143520	100	1	37500000	68550	6.46	0.88	12	0.06	28297.00	206810.00	207000	20240307	-11.69	162800	20231103	12.29	207000	-11.69	20240307	166400	9.86	20240119	207000	-11.69	20240307	162800	12.29	20231103	0.17	N	086280	500	187 억	18321756	N	N	159	N	N
22	20240529	120716	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183300	-700	5	-0.38	3697078100	20174	42.87	182200	184800	182100	239000	128800	184000	183259.55	48.86	262	186666	185332	184066	182732	181466	186000	183400	188	55000	500	143520	100	1	37500000	68738	6.48	0.89	12	0.05	28297.00	206810.00	207000	20240307	-11.45	162800	20231103	12.59	207000	-11.45	20240307	166400	10.16	20240119	207000	-11.45	20240307	162800	12.59	20231103	0.17	N	086280	500	187 억	18321756	N	N	159	N	N
23	20240529	110713	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182700	-1300	5	-0.71	3275642900	17873	37.98	182200	184800	182100	239000	128800	184000	183273.26	48.86	-17	186666	185332	184066	182732	181466	186000	183400	188	55000	500	143520	100	1	37500000	68513	6.46	0.88	12	0.05	28297.00	206810.00	207000	20240307	-11.74	162800	20231103	12.22	207000	-11.74	20240307	166400	9.80	20240119	207000	-11.74	20240307	162800	12.22	20231103	0.17	N	086280	500	187 억	18321756	N	N	159	N	N
24	20240529	100712	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183700	-300	5	-0.16	2535068300	13835	29.40	182200	184800	182100	239000	128800	184000	183235.87	48.86	-943	186666	185332	184066	182732	181466	186000	183400	188	55000	500	143520	100	1	37500000	68888	6.49	0.89	12	0.04	28297.00	206810.00	207000	20240307	-11.26	162800	20231103	12.84	207000	-11.26	20240307	166400	10.40	20240119	207000	-11.26	20240307	162800	12.84	20231103	0.17	N	086280	500	187 억	18321756	N	N	159	N	N
25	20240529	090709	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184000	0	3	0.00	1268910800	6940	14.75	182200	184800	182100	239000	128800	184000	182840.17	48.86	-1358	186666	185332	184066	182732	181466	186000	183400	188	55000	500	143520	100	1	37500000	69000	6.50	0.89	12	0.02	28297.00	206810.00	207000	20240307	-11.11	162800	20231103	13.02	207000	-11.11	20240307	166400	10.58	20240119	207000	-11.11	20240307	162800	13.02	20231103	0.17	N	086280	500	187 억	18321756	N	N	159	N	N
26	20240528	160707	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184000	-100	5	-0.05	8649550200	47046	98.65	183300	185400	182800	239000	128900	184100	183853.03	48.85	14271	188700	186400	184700	182400	180700	185550	181550	188	54900	500	143590	100	1	37500000	69000	6.50	0.89	12	0.13	28297.00	206810.00	207000	20240307	-11.11	162800	20231103	13.02	207000	-11.11	20240307	166400	10.58	20240119	207000	-11.11	20240307	162800	13.02	20231103	0.17	N	086280	500	187 억	18318021	N	N	159	N	N
27	20240528	150710	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183400	-700	5	-0.38	7232130700	39336	82.49	183300	185400	182800	239000	128900	184100	183855.26	48.85	11714	188700	186400	184700	182400	180700	185550	181550	188	54900	500	143590	100	1	37500000	68775	6.48	0.89	12	0.10	28297.00	206810.00	207000	20240307	-11.40	162800	20231103	12.65	207000	-11.40	20240307	166400	10.22	20240119	207000	-11.40	20240307	162800	12.65	20231103	0.17	N	086280	500	187 억	18318021	N	N	17	N	N
28	20240528	140711	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184100	0	3	0.00	5744791800	31244	65.52	183300	185400	182800	239000	128900	184100	183868.64	48.85	9009	188700	186400	184700	182400	180700	185550	181550	188	54900	500	143590	100	1	37500000	69038	6.51	0.89	12	0.08	28297.00	206810.00	207000	20240307	-11.06	162800	20231103	13.08	207000	-11.06	20240307	166400	10.64	20240119	207000	-11.06	20240307	162800	13.08	20231103	0.17	N	086280	500	187 억	18318021	N	N	17	N	N
29	20240528	130708	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183700	-400	5	-0.22	4654197900	25318	53.09	183300	185400	182800	239000	128900	184100	183829.60	48.85	6133	188700	186400	184700	182400	180700	185550	181550	188	54900	500	143590	100	1	37500000	68888	6.49	0.89	12	0.07	28297.00	206810.00	207000	20240307	-11.26	162800	20231103	12.84	207000	-11.26	20240307	166400	10.40	20240119	207000	-11.26	20240307	162800	12.84	20231103	0.17	N	086280	500	187 억	18318021	N	N	17	N	N
30	20240528	120708	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183300	-800	5	-0.43	3452936700	18761	39.34	183300	185400	182900	239000	128900	184100	184048.65	48.85	3592	188700	186400	184700	182400	180700	185550	181550	188	54900	500	143590	100	1	37500000	68738	6.48	0.89	12	0.05	28297.00	206810.00	207000	20240307	-11.45	162800	20231103	12.59	207000	-11.45	20240307	166400	10.16	20240119	207000	-11.45	20240307	162800	12.59	20231103	0.17	N	086280	500	187 억	18318021	N	N	17	N	N
31	20240528	110652	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183900	-200	5	-0.11	2326124700	12612	26.45	183300	185400	183300	239000	128900	184100	184437.42	48.85	2164	188700	186400	184700	182400	180700	185550	181550	188	54900	500	143590	100	1	37500000	68963	6.50	0.89	12	0.03	28297.00	206810.00	207000	20240307	-11.16	162800	20231103	12.96	207000	-11.16	20240307	166400	10.52	20240119	207000	-11.16	20240307	162800	12.96	20231103	0.17	N	086280	500	187 억	18318021	N	N	17	N	N
32	20240528	100709	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184300	200	2	0.11	1587920600	8602	18.04	183300	185400	183300	239000	128900	184100	184599.00	48.85	778	188700	186400	184700	182400	180700	185550	181550	188	54900	500	143590	100	1	37500000	69113	6.51	0.89	12	0.02	28297.00	206810.00	207000	20240307	-10.97	162800	20231103	13.21	207000	-10.97	20240307	166400	10.76	20240119	207000	-10.97	20240307	162800	13.21	20231103	0.17	N	086280	500	187 억	18318021	N	N	17	N	N
33	20240528	090711	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185300	1200	2	0.65	438986300	2381	4.99	183300	185400	183300	239000	128900	184100	184370.56	48.85	-735	188700	186400	184700	182400	180700	185550	181550	188	54900	500	143590	100	1	37500000	69488	6.55	0.90	12	0.01	28297.00	206810.00	207000	20240307	-10.48	162800	20231103	13.82	207000	-10.48	20240307	166400	11.36	20240119	207000	-10.48	20240307	162800	13.82	20231103	0.17	N	086280	500	187 억	18318021	N	N	17	N	N
34	20240527	160658	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184100	-1600	5	-0.86	8785476400	47684	109.22	186200	187000	183000	241000	130000	185700	184243.71	48.87	-10874	189033	187366	186333	184666	183633	186850	184150	188	55300	500	144840	100	1	37500000	69038	6.51	0.89	12	0.13	28297.00	206810.00	207000	20240307	-11.06	162600	20230518	13.22	207000	-11.06	20240307	166400	10.64	20240119	207000	-11.06	20240307	162800	13.08	20231103	0.17	N	086280	500	187 억	18325672	N	N	17	N	N
35	20240527	150710	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183900	-1800	5	-0.97	7441366400	40391	92.51	186200	187000	183000	241000	130000	185700	184233.28	48.87	-9169	189033	187366	186333	184666	183633	186850	184150	188	55300	500	144840	100	1	37500000	68963	6.50	0.89	12	0.11	28297.00	206810.00	207000	20240307	-11.16	162600	20230518	13.10	207000	-11.16	20240307	166400	10.52	20240119	207000	-11.16	20240307	162800	12.96	20231103	0.17	N	086280	500	187 억	18325672	N	N	783	N	N
36	20240527	140707	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183600	-2100	5	-1.13	6524130300	35396	81.07	186200	187000	183000	241000	130000	185700	184318.29	48.87	-7643	189033	187366	186333	184666	183633	186850	184150	188	55300	500	144840	100	1	37500000	68850	6.49	0.89	12	0.09	28297.00	206810.00	207000	20240307	-11.30	162600	20230518	12.92	207000	-11.30	20240307	166400	10.34	20240119	207000	-11.30	20240307	162800	12.78	20231103	0.17	N	086280	500	187 억	18325672	N	N	783	N	N
37	20240527	130707	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183600	-2100	5	-1.13	5201376500	28185	64.56	186200	187000	183200	241000	130000	185700	184544.14	48.87	-4202	189033	187366	186333	184666	183633	186850	184150	188	55300	500	144840	100	1	37500000	68850	6.49	0.89	12	0.08	28297.00	206810.00	207000	20240307	-11.30	162600	20230518	12.92	207000	-11.30	20240307	166400	10.34	20240119	207000	-11.30	20240307	162800	12.78	20231103	0.17	N	086280	500	187 억	18325672	N	N	783	N	N
38	20240527	120707	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184300	-1400	5	-0.75	4248777900	23004	52.69	186200	187000	183200	241000	130000	185700	184697.35	48.87	-2254	189033	187366	186333	184666	183633	186850	184150	188	55300	500	144840	100	1	37500000	69113	6.51	0.89	12	0.06	28297.00	206810.00	207000	20240307	-10.97	162600	20230518	13.35	207000	-10.97	20240307	166400	10.76	20240119	207000	-10.97	20240307	162800	13.21	20231103	0.17	N	086280	500	187 억	18325672	N	N	783	N	N
39	20240527	110707	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184400	-1300	5	-0.70	3788701000	20507	46.97	186200	187000	183200	241000	130000	185700	184751.60	48.87	-1994	189033	187366	186333	184666	183633	186850	184150	188	55300	500	144840	100	1	37500000	69150	6.52	0.89	12	0.05	28297.00	206810.00	207000	20240307	-10.92	162600	20230518	13.41	207000	-10.92	20240307	166400	10.82	20240119	207000	-10.92	20240307	162800	13.27	20231103	0.17	N	086280	500	187 억	18325672	N	N	783	N	N
40	20240527	100706	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184700	-1000	5	-0.54	1751520700	9463	21.67	186200	187000	184000	241000	130000	185700	185091.48	48.87	-1455	189033	187366	186333	184666	183633	186850	184150	188	55300	500	144840	100	1	37500000	69263	6.53	0.89	12	0.03	28297.00	206810.00	207000	20240307	-10.77	162600	20230518	13.59	207000	-10.77	20240307	166400	11.00	20240119	207000	-10.77	20240307	162800	13.45	20231103	0.17	N	086280	500	187 억	18325672	N	N	783	N	N
41	20240527	090706	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186300	600	2	0.32	259928300	1395	3.20	186200	187000	186000	241000	130000	185700	186328.53	48.87	-165	189033	187366	186333	184666	183633	186850	184150	188	55300	500	144840	100	1	37500000	69863	6.58	0.90	12	0.00	28297.00	206810.00	207000	20240307	-10.00	162600	20230518	14.58	207000	-10.00	20240307	166400	11.96	20240119	207000	-10.00	20240307	162800	14.43	20231103	0.17	N	086280	500	187 억	18325672	N	N	783	N	N
42	20240524	160631	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185700	-2300	5	-1.22	8120853600	43615	85.02	186300	188000	185300	244000	131600	188000	186193.81	48.86	-3435	192800	190400	188800	186400	184800	191600	187600	188	56000	500	146640	100	1	37500000	69638	6.56	0.90	12	0.12	28297.00	206810.00	207000	20240307	-10.29	160300	20230517	15.85	207000	-10.29	20240307	166400	11.60	20240119	207000	-10.29	20240307	162800	14.07	20231103	0.16	N	086280	500	187 억	18321593	N	N	783	N	N
43	20240524	150630	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185900	-2100	5	-1.12	7295348800	39173	76.36	186300	188000	185300	244000	131600	188000	186233.52	48.86	-2405	192800	190400	188800	186400	184800	191600	187600	188	56000	500	146640	100	1	37500000	69713	6.57	0.90	12	0.10	28297.00	206810.00	207000	20240307	-10.19	160300	20230517	15.97	207000	-10.19	20240307	166400	11.72	20240119	207000	-10.19	20240307	162800	14.19	20231103	0.16	N	086280	500	187 억	18321593	N	N	1303	N	N
44	20240524	140634	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186500	-1500	5	-0.80	6070491100	32600	63.55	186300	188000	185300	244000	131600	188000	186210.67	48.86	-886	192800	190400	188800	186400	184800	191600	187600	188	56000	500	146640	100	1	37500000	69938	6.59	0.90	12	0.09	28297.00	206810.00	207000	20240307	-9.90	160300	20230517	16.34	207000	-9.90	20240307	166400	12.08	20240119	207000	-9.90	20240307	162800	14.56	20231103	0.16	N	086280	500	187 억	18321593	N	N	1303	N	N
45	20240524	130631	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186300	-1700	5	-0.90	5281436900	28370	55.30	186300	188000	185300	244000	131600	188000	186161.90	48.86	-743	192800	190400	188800	186400	184800	191600	187600	188	56000	500	146640	100	1	37500000	69863	6.58	0.90	12	0.08	28297.00	206810.00	207000	20240307	-10.00	160300	20230517	16.22	207000	-10.00	20240307	166400	11.96	20240119	207000	-10.00	20240307	162800	14.43	20231103	0.16	N	086280	500	187 억	18321593	N	N	1303	N	N
46	20240524	120632	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186600	-1400	5	-0.74	4766243300	25606	49.91	186300	188000	185300	244000	131600	188000	186136.81	48.86	124	192800	190400	188800	186400	184800	191600	187600	188	56000	500	146640	100	1	37500000	69975	6.59	0.90	12	0.07	28297.00	206810.00	207000	20240307	-9.86	160300	20230517	16.41	207000	-9.86	20240307	166400	12.14	20240119	207000	-9.86	20240307	162800	14.62	20231103	0.16	N	086280	500	187 억	18321593	N	N	1303	N	N
47	20240524	110630	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185400	-2600	5	-1.38	4156706600	22334	43.54	186300	188000	185300	244000	131600	188000	186114.54	48.86	15	192800	190400	188800	186400	184800	191600	187600	188	56000	500	146640	100	1	37500000	69525	6.55	0.90	12	0.06	28297.00	206810.00	207000	20240307	-10.43	160300	20230517	15.66	207000	-10.43	20240307	166400	11.42	20240119	207000	-10.43	20240307	162800	13.88	20231103	0.16	N	086280	500	187 억	18321593	N	N	1303	N	N
48	20240524	100635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187100	-900	5	-0.48	2813101700	15114	29.46	186300	188000	185300	244000	131600	188000	186123.95	48.86	38	192800	190400	188800	186400	184800	191600	187600	188	56000	500	146640	100	1	37500000	70163	6.61	0.90	12	0.04	28297.00	206810.00	207000	20240307	-9.61	160300	20230517	16.72	207000	-9.61	20240307	166400	12.44	20240119	207000	-9.61	20240307	162800	14.93	20231103	0.16	N	086280	500	187 억	18321593	N	N	1303	N	N
49	20240524	090631	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186000	-2000	5	-1.06	932873000	5016	9.78	186300	188000	185500	244000	131600	188000	185974.22	48.86	-530	192800	190400	188800	186400	184800	191600	187600	188	56000	500	146640	100	1	37500000	69750	6.57	0.90	12	0.01	28297.00	206810.00	207000	20240307	-10.14	160300	20230517	16.03	207000	-10.14	20240307	166400	11.78	20240119	207000	-10.14	20240307	162800	14.25	20231103	0.16	N	086280	500	187 억	18321593	N	N	1303	N	N
50	20240523	160629	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188000	200	2	0.11	9686999900	51242	64.94	187200	191200	187200	244000	131500	187800	189045.51	48.82	15088	193266	190532	186666	183932	180066	191900	185300	188	56200	500	146480	100	1	37500000	70500	6.64	0.91	12	0.14	28297.00	206810.00	207000	20240307	-9.18	160300	20230517	17.28	207000	-9.18	20240307	166400	12.98	20240119	207000	-9.18	20240307	162800	15.48	20231103	0.15	N	086280	500	187 억	18305676	N	N	1292	N	N
51	20240523	150634	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188200	400	2	0.21	8434251100	44580	56.50	187200	191200	187200	244000	131500	187800	189193.61	48.82	15325	193266	190532	186666	183932	180066	191900	185300	188	56200	500	146480	100	1	37500000	70575	6.65	0.91	12	0.12	28297.00	206810.00	207000	20240307	-9.08	160300	20230517	17.40	207000	-9.08	20240307	166400	13.10	20240119	207000	-9.08	20240307	162800	15.60	20231103	0.15	N	086280	500	187 억	18305676	N	N	43	N	N
52	20240523	140635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188300	500	2	0.27	7298593000	38552	48.86	187200	191200	187200	244000	131500	187800	189318.14	48.82	12557	193266	190532	186666	183932	180066	191900	185300	188	56200	500	146480	100	1	37500000	70613	6.65	0.91	12	0.10	28297.00	206810.00	207000	20240307	-9.03	160300	20230517	17.47	207000	-9.03	20240307	166400	13.16	20240119	207000	-9.03	20240307	162800	15.66	20231103	0.15	N	086280	500	187 억	18305676	N	N	43	N	N
53	20240523	130632	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188800	1000	2	0.53	6489497900	34265	43.42	187200	191200	187200	244000	131500	187800	189391.45	48.82	11528	193266	190532	186666	183932	180066	191900	185300	188	56200	500	146480	100	1	37500000	70800	6.67	0.91	12	0.09	28297.00	206810.00	207000	20240307	-8.79	160300	20230517	17.78	207000	-8.79	20240307	166400	13.46	20240119	207000	-8.79	20240307	162800	15.97	20231103	0.15	N	086280	500	187 억	18305676	N	N	43	N	N
54	20240523	120629	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	189000	1200	2	0.64	5826560400	30760	38.98	187200	191200	187200	244000	131500	187800	189420.04	48.82	10009	193266	190532	186666	183932	180066	191900	185300	188	56200	500	146480	100	1	37500000	70875	6.68	0.91	12	0.08	28297.00	206810.00	207000	20240307	-8.70	160300	20230517	17.90	207000	-8.70	20240307	166400	13.58	20240119	207000	-8.70	20240307	162800	16.09	20231103	0.15	N	086280	500	187 억	18305676	N	N	43	N	N
55	20240523	110628	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	189000	1200	2	0.64	5061026000	26712	33.85	187200	191200	187200	244000	131500	187800	189466.38	48.82	8001	193266	190532	186666	183932	180066	191900	185300	188	56200	500	146480	100	1	37500000	70875	6.68	0.91	12	0.07	28297.00	206810.00	207000	20240307	-8.70	160300	20230517	17.90	207000	-8.70	20240307	166400	13.58	20240119	207000	-8.70	20240307	162800	16.09	20231103	0.15	N	086280	500	187 억	18305676	N	N	43	N	N
56	20240523	100630	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188500	700	2	0.37	4152069200	21902	27.76	187200	191200	187200	244000	131500	187800	189574.89	48.82	6711	193266	190532	186666	183932	180066	191900	185300	188	56200	500	146480	100	1	37500000	70688	6.66	0.91	12	0.06	28297.00	206810.00	207000	20240307	-8.94	160300	20230517	17.59	207000	-8.94	20240307	166400	13.28	20240119	207000	-8.94	20240307	162800	15.79	20231103	0.15	N	086280	500	187 억	18305676	N	N	43	N	N
57	20240523	090632	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188100	300	2	0.16	461262000	2452	3.11	187200	189300	187200	244000	131500	187800	188116.64	48.82	-49	193266	190532	186666	183932	180066	191900	185300	188	56200	500	146480	100	1	37500000	70538	6.65	0.91	12	0.01	28297.00	206810.00	207000	20240307	-9.13	160300	20230517	17.34	207000	-9.13	20240307	166400	13.04	20240119	207000	-9.13	20240307	162800	15.54	20231103	0.15	N	086280	500	187 억	18305676	N	N	43	N	N
58	20240522	160624	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187800	900	2	0.48	13956428700	74825	193.34	186000	189400	182800	242500	130900	186900	186519.87	48.84	-10403	189500	188200	185800	184500	182100	188850	185150	188	55600	500	145780	100	1	37500000	70425	6.64	0.91	12	0.20	28297.00	206810.00	207000	20240307	-9.28	160300	20230517	17.16	207000	-9.28	20240307	166400	12.86	20240119	207000	-9.28	20240307	162800	15.36	20231103	0.15	N	086280	500	187 억	18314404	N	N	43	N	N
59	20240522	150628	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	189200	2300	2	1.23	11684280600	62781	162.22	186000	189200	182800	242500	130900	186900	186111.73	48.84	-4556	189500	188200	185800	184500	182100	188850	185150	188	55600	500	145780	100	1	37500000	70950	6.69	0.91	12	0.17	28297.00	206810.00	207000	20240307	-8.60	160300	20230517	18.03	207000	-8.60	20240307	166400	13.70	20240119	207000	-8.60	20240307	162800	16.22	20231103	0.15	N	086280	500	187 억	18314404	N	N	20	N	N
60	20240522	140630	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186500	-400	5	-0.21	9161999800	49368	127.56	186000	188800	182800	242500	130900	186900	185585.80	48.84	-2731	189500	188200	185800	184500	182100	188850	185150	188	55600	500	145780	100	1	37500000	69938	6.59	0.90	12	0.13	28297.00	206810.00	207000	20240307	-9.90	160300	20230517	16.34	207000	-9.90	20240307	166400	12.08	20240119	207000	-9.90	20240307	162800	14.56	20231103	0.15	N	086280	500	187 억	18314404	N	N	20	N	N
61	20240522	130625	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185800	-1100	5	-0.59	5999637800	32513	84.01	186000	186900	182800	242500	130900	186900	184530.43	48.84	-1468	189500	188200	185800	184500	182100	188850	185150	188	55600	500	145780	100	1	37500000	69675	6.57	0.90	12	0.09	28297.00	206810.00	207000	20240307	-10.24	160300	20230517	15.91	207000	-10.24	20240307	166400	11.66	20240119	207000	-10.24	20240307	162800	14.13	20231103	0.15	N	086280	500	187 억	18314404	N	N	20	N	N
62	20240522	120701	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184600	-2300	5	-1.23	5054088800	27403	70.81	186000	186900	182800	242500	130900	186900	184435.60	48.84	-2498	189500	188200	185800	184500	182100	188850	185150	188	55600	500	145780	100	1	37500000	69225	6.52	0.89	12	0.07	28297.00	206810.00	207000	20240307	-10.82	160300	20230517	15.16	207000	-10.82	20240307	166400	10.94	20240119	207000	-10.82	20240307	162800	13.39	20231103	0.15	N	086280	500	187 억	18314404	N	N	20	N	N
63	20240522	110629	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184400	-2500	5	-1.34	2276991700	12293	31.76	186000	186900	184100	242500	130900	186900	185226.69	48.84	-3023	189500	188200	185800	184500	182100	188850	185150	188	55600	500	145780	100	1	37500000	69150	6.52	0.89	12	0.03	28297.00	206810.00	207000	20240307	-10.92	160300	20230517	15.03	207000	-10.92	20240307	166400	10.82	20240119	207000	-10.92	20240307	162800	13.27	20231103	0.15	N	086280	500	187 억	18314404	N	N	20	N	N
64	20240522	100628	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185400	-1500	5	-0.80	1134006500	6104	15.77	186000	186900	185200	242500	130900	186900	185780.88	48.84	-875	189500	188200	185800	184500	182100	188850	185150	188	55600	500	145780	100	1	37500000	69525	6.55	0.90	12	0.02	28297.00	206810.00	207000	20240307	-10.43	160300	20230517	15.66	207000	-10.43	20240307	166400	11.42	20240119	207000	-10.43	20240307	162800	13.88	20231103	0.15	N	086280	500	187 억	18314404	N	N	20	N	N
65	20240522	090628	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186000	-900	5	-0.48	201354000	1082	2.80	186000	186900	185700	242500	130900	186900	186094.27	48.84	-195	189500	188200	185800	184500	182100	188850	185150	188	55600	500	145780	100	1	37500000	69750	6.57	0.90	12	0.00	28297.00	206810.00	207000	20240307	-10.14	160300	20230517	16.03	207000	-10.14	20240307	166400	11.78	20240119	207000	-10.14	20240307	162800	14.25	20231103	0.15	N	086280	500	187 억	18314404	N	N	20	N	N
66	20240521	160621	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186900	100	2	0.05	7027308700	37777	68.55	185200	187100	183400	242500	130800	186800	186020.50	48.84	437	195266	191032	188266	184032	181266	189650	182650	188	55700	500	145700	100	1	37500000	70088	6.60	0.90	12	0.10	28297.00	206810.00	207000	20240307	-9.71	160300	20230517	16.59	207000	-9.71	20240307	166400	12.32	20240119	207000	-9.71	20240307	162800	14.80	20231103	0.15	N	086280	500	187 억	18316863	N	N	20	N	N
67	20240521	150627	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186800	0	3	0.00	5724414300	30805	55.90	185200	187100	183400	242500	130800	186800	185827.44	48.84	-910	195266	191032	188266	184032	181266	189650	182650	188	55700	500	145700	100	1	37500000	70050	6.60	0.90	12	0.08	28297.00	206810.00	207000	20240307	-9.76	160300	20230517	16.53	207000	-9.76	20240307	166400	12.26	20240119	207000	-9.76	20240307	162800	14.74	20231103	0.15	N	086280	500	187 억	18316863	N	N	97	N	N
68	20240521	140624	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186800	0	3	0.00	4537365000	24451	44.37	185200	187100	183400	242500	130800	186800	185569.71	48.84	-1233	195266	191032	188266	184032	181266	189650	182650	188	55700	500	145700	100	1	37500000	70050	6.60	0.90	12	0.07	28297.00	206810.00	207000	20240307	-9.76	160300	20230517	16.53	207000	-9.76	20240307	166400	12.26	20240119	207000	-9.76	20240307	162800	14.74	20231103	0.15	N	086280	500	187 억	18316863	N	N	97	N	N
69	20240521	130625	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186000	-800	5	-0.43	3746943000	20211	36.68	185200	187100	183400	242500	130800	186800	185391.27	48.84	-1002	195266	191032	188266	184032	181266	189650	182650	188	55700	500	145700	100	1	37500000	69750	6.57	0.90	12	0.05	28297.00	206810.00	207000	20240307	-10.14	160300	20230517	16.03	207000	-10.14	20240307	166400	11.78	20240119	207000	-10.14	20240307	162800	14.25	20231103	0.15	N	086280	500	187 억	18316863	N	N	97	N	N
70	20240521	120625	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185600	-1200	5	-0.64	3268684400	17637	32.01	185200	187100	183400	242500	130800	186800	185331.09	48.84	-873	195266	191032	188266	184032	181266	189650	182650	188	55700	500	145700	100	1	37500000	69600	6.56	0.90	12	0.05	28297.00	206810.00	207000	20240307	-10.34	160300	20230517	15.78	207000	-10.34	20240307	166400	11.54	20240119	207000	-10.34	20240307	162800	14.00	20231103	0.15	N	086280	500	187 억	18316863	N	N	97	N	N
71	20240521	110626	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186000	-800	5	-0.43	2859200800	15432	28.00	185200	187100	183400	242500	130800	186800	185277.40	48.84	-1221	195266	191032	188266	184032	181266	189650	182650	188	55700	500	145700	100	1	37500000	69750	6.57	0.90	12	0.04	28297.00	206810.00	207000	20240307	-10.14	160300	20230517	16.03	207000	-10.14	20240307	166400	11.78	20240119	207000	-10.14	20240307	162800	14.25	20231103	0.15	N	086280	500	187 억	18316863	N	N	97	N	N
72	20240521	100625	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186500	-300	5	-0.16	1927110100	10404	18.88	185200	187100	183400	242500	130800	186800	185227.81	48.84	-497	195266	191032	188266	184032	181266	189650	182650	188	55700	500	145700	100	1	37500000	69938	6.59	0.90	12	0.03	28297.00	206810.00	207000	20240307	-9.90	160300	20230517	16.34	207000	-9.90	20240307	166400	12.08	20240119	207000	-9.90	20240307	162800	14.56	20231103	0.15	N	086280	500	187 억	18316863	N	N	97	N	N
73	20240521	090621	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185100	-1700	5	-0.91	566484700	3058	5.55	185200	186700	185000	242500	130800	186800	185246.80	48.84	-1068	195266	191032	188266	184032	181266	189650	182650	188	55700	500	145700	100	1	37500000	69413	6.54	0.90	12	0.01	28297.00	206810.00	207000	20240307	-10.58	160300	20230517	15.47	207000	-10.58	20240307	166400	11.24	20240119	207000	-10.58	20240307	162800	13.70	20231103	0.15	N	086280	500	187 억	18316863	N	N	97	N	N
74	20240517	160626	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191300	300	2	0.16	17490280100	91488	85.18	189200	192200	189200	248000	133700	191000	191175.66	48.81	11173	193533	192266	190233	188966	186933	192900	189600	188	57000	500	148980	100	1	37500000	71738	6.76	0.93	12	0.24	28297.00	206810.00	207000	20240307	-7.58	160300	20230517	19.34	207000	-7.58	20240307	166400	14.96	20240119	207000	-7.58	20240307	160300	19.34	20230517	0.16	N	086280	500	187 억	18302825	N	N	69	N	N
75	20240517	150628	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190700	-300	5	-0.16	14162193600	74091	68.99	189200	192200	189200	248000	133700	191000	191145.94	48.81	9611	193533	192266	190233	188966	186933	192900	189600	188	57000	500	148980	100	1	37500000	71513	6.74	0.92	12	0.20	28297.00	206810.00	207000	20240307	-7.87	160300	20230517	18.96	207000	-7.87	20240307	166400	14.60	20240119	207000	-7.87	20240307	160300	18.96	20230517	0.16	N	086280	500	187 억	18302825	N	N	279	N	N
76	20240517	140622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191100	100	2	0.05	12096009000	63273	58.91	189200	192200	189200	248000	133700	191000	191171.73	48.81	9150	193533	192266	190233	188966	186933	192900	189600	188	57000	500	148980	100	1	37500000	71663	6.75	0.92	12	0.17	28297.00	206810.00	207000	20240307	-7.68	160300	20230517	19.21	207000	-7.68	20240307	166400	14.84	20240119	207000	-7.68	20240307	160300	19.21	20230517	0.16	N	086280	500	187 억	18302825	N	N	279	N	N
77	20240517	130618	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191600	600	2	0.31	10274971700	53751	50.05	189200	192200	189200	248000	133700	191000	191158.71	48.81	7733	193533	192266	190233	188966	186933	192900	189600	188	57000	500	148980	100	1	37500000	71850	6.77	0.93	12	0.14	28297.00	206810.00	207000	20240307	-7.44	160300	20230517	19.53	207000	-7.44	20240307	166400	15.14	20240119	207000	-7.44	20240307	160300	19.53	20230517	0.16	N	086280	500	187 억	18302825	N	N	279	N	N
78	20240517	120619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191400	400	2	0.21	8988936500	47038	43.80	189200	192200	189200	248000	133700	191000	191099.46	48.81	7261	193533	192266	190233	188966	186933	192900	189600	188	57000	500	148980	100	1	37500000	71775	6.76	0.93	12	0.13	28297.00	206810.00	207000	20240307	-7.54	160300	20230517	19.40	207000	-7.54	20240307	166400	15.02	20240119	207000	-7.54	20240307	160300	19.40	20230517	0.16	N	086280	500	187 억	18302825	N	N	279	N	N
79	20240517	110619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191200	200	2	0.10	7147500600	37397	34.82	189200	192200	189200	248000	133700	191000	191124.97	48.81	4946	193533	192266	190233	188966	186933	192900	189600	188	57000	500	148980	100	1	37500000	71700	6.76	0.92	12	0.10	28297.00	206810.00	207000	20240307	-7.63	160300	20230517	19.28	207000	-7.63	20240307	166400	14.90	20240119	207000	-7.63	20240307	160300	19.28	20230517	0.16	N	086280	500	187 억	18302825	N	N	279	N	N
80	20240517	100615	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191200	200	2	0.10	3162637000	16586	15.44	189200	191500	189200	248000	133700	191000	190681.12	48.81	1018	193533	192266	190233	188966	186933	192900	189600	188	57000	500	148980	100	1	37500000	71700	6.76	0.92	12	0.04	28297.00	206810.00	207000	20240307	-7.63	160300	20230517	19.28	207000	-7.63	20240307	166400	14.90	20240119	207000	-7.63	20240307	160300	19.28	20230517	0.16	N	086280	500	187 억	18302825	N	N	279	N	N
81	20240517	090619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191200	200	2	0.10	687054800	3615	3.37	189200	191200	189200	248000	133700	191000	190056.65	48.81	-520	193533	192266	190233	188966	186933	192900	189600	188	57000	500	148980	100	1	37500000	71700	6.76	0.92	12	0.01	28297.00	206810.00	207000	20240307	-7.63	160300	20230517	19.28	207000	-7.63	20240307	166400	14.90	20240119	207000	-7.63	20240307	160300	19.28	20230517	0.16	N	086280	500	187 억	18302825	N	N	279	N	N
82	20240516	160615	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191000	2900	2	1.54	20435706100	107335	83.68	189700	191500	188200	244500	131700	188100	190391.10	48.75	9461	192500	190300	187300	185100	182100	191400	186200	188	56400	500	146710	100	1	37500000	71625	6.75	0.92	12	0.29	28297.00	206810.00	207000	20240307	-7.73	160300	20230517	19.15	207000	-7.73	20240307	166400	14.78	20240119	207000	-7.73	20240307	160300	19.15	20230517	0.16	N	086280	500	187 억	18282320	N	N	279	N	N
83	20240516	150613	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190700	2600	2	1.38	17005493100	89373	69.68	189700	191500	188200	244500	131700	188100	190275.51	48.75	9434	192500	190300	187300	185100	182100	191400	186200	188	56400	500	146710	100	1	37500000	71513	6.74	0.92	12	0.24	28297.00	206810.00	207000	20240307	-7.87	160300	20230517	18.96	207000	-7.87	20240307	166400	14.60	20240119	207000	-7.87	20240307	160300	18.96	20230517	0.16	N	086280	500	187 억	18282320	N	N	582	N	N
84	20240516	140617	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190700	2600	2	1.38	15143594500	79602	62.06	189700	191500	188200	244500	131700	188100	190241.38	48.75	8758	192500	190300	187300	185100	182100	191400	186200	188	56400	500	146710	100	1	37500000	71513	6.74	0.92	12	0.21	28297.00	206810.00	207000	20240307	-7.87	160300	20230517	18.96	207000	-7.87	20240307	166400	14.60	20240119	207000	-7.87	20240307	160300	18.96	20230517	0.16	N	086280	500	187 억	18282320	N	N	582	N	N
85	20240516	130615	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190700	2600	2	1.38	13961557300	73402	57.23	189700	191500	188200	244500	131700	188100	190206.77	48.75	8173	192500	190300	187300	185100	182100	191400	186200	188	56400	500	146710	100	1	37500000	71513	6.74	0.92	12	0.20	28297.00	206810.00	207000	20240307	-7.87	160300	20230517	18.96	207000	-7.87	20240307	166400	14.60	20240119	207000	-7.87	20240307	160300	18.96	20230517	0.16	N	086280	500	187 억	18282320	N	N	582	N	N
86	20240516	120612	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190600	2500	2	1.33	12277752500	64579	50.35	189700	191500	188200	244500	131700	188100	190119.89	48.75	7849	192500	190300	187300	185100	182100	191400	186200	188	56400	500	146710	100	1	37500000	71475	6.74	0.92	12	0.17	28297.00	206810.00	207000	20240307	-7.92	160300	20230517	18.90	207000	-7.92	20240307	166400	14.54	20240119	207000	-7.92	20240307	160300	18.90	20230517	0.16	N	086280	500	187 억	18282320	N	N	582	N	N
87	20240516	110612	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191100	3000	2	1.59	10477881700	55149	43.00	189700	191500	188200	244500	131700	188100	189992.23	48.75	6185	192500	190300	187300	185100	182100	191400	186200	188	56400	500	146710	100	1	37500000	71663	6.75	0.92	12	0.15	28297.00	206810.00	207000	20240307	-7.68	160300	20230517	19.21	207000	-7.68	20240307	166400	14.84	20240119	207000	-7.68	20240307	160300	19.21	20230517	0.16	N	086280	500	187 억	18282320	N	N	582	N	N
88	20240516	100613	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	189800	1700	2	0.90	5553444600	29322	22.86	189700	189800	188200	244500	131700	188100	189395.15	48.75	2159	192500	190300	187300	185100	182100	191400	186200	188	56400	500	146710	100	1	37500000	71175	6.71	0.92	12	0.08	28297.00	206810.00	207000	20240307	-8.31	160300	20230517	18.40	207000	-8.31	20240307	166400	14.06	20240119	207000	-8.31	20240307	160300	18.40	20230517	0.16	N	086280	500	187 억	18282320	N	N	582	N	N
89	20240516	090613	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	189200	1100	2	0.58	1514928400	8005	6.24	189700	189800	188200	244500	131700	188100	189247.77	48.75	1322	192500	190300	187300	185100	182100	191400	186200	188	56400	500	146710	100	1	37500000	70950	6.69	0.91	12	0.02	28297.00	206810.00	207000	20240307	-8.60	160300	20230517	18.03	207000	-8.60	20240307	166400	13.70	20240119	207000	-8.60	20240307	160300	18.03	20230517	0.16	N	086280	500	187 억	18282320	N	N	582	N	N
90	20240514	160620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188100	4400	2	2.40	24075320100	128195	311.36	185000	189500	184300	238500	128600	183700	187802.28	48.63	32404	186900	185300	183900	182300	180900	184600	181600	188	54800	500	143280	100	1	37500000	70538	6.65	0.91	12	0.34	28297.00	206810.00	207000	20240307	-9.13	160300	20230517	17.34	207000	-9.13	20240307	166400	13.04	20240119	207000	-9.13	20240307	160300	17.34	20230517	0.17	N	086280	500	187 억	18236917	N	N	582	N	N
91	20240514	150623	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188400	4700	2	2.56	21242285900	113136	274.78	185000	189500	184300	238500	128600	183700	187758.86	48.63	33926	186900	185300	183900	182300	180900	184600	181600	188	54800	500	143280	100	1	37500000	70650	6.66	0.91	12	0.30	28297.00	206810.00	207000	20240307	-8.99	160300	20230517	17.53	207000	-8.99	20240307	166400	13.22	20240119	207000	-8.99	20240307	160300	17.53	20230517	0.17	N	086280	500	187 억	18236917	N	N	37	N	N
92	20240514	140621	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187800	4100	2	2.23	17852159800	95124	231.03	185000	189500	184300	238500	128600	183700	187672.51	48.63	32985	186900	185300	183900	182300	180900	184600	181600	188	54800	500	143280	100	1	37500000	70425	6.64	0.91	12	0.25	28297.00	206810.00	207000	20240307	-9.28	160300	20230517	17.16	207000	-9.28	20240307	166400	12.86	20240119	207000	-9.28	20240307	160300	17.16	20230517	0.17	N	086280	500	187 억	18236917	N	N	37	N	N
93	20240514	130622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187700	4000	2	2.18	15173490700	80873	196.42	185000	189500	184300	238500	128600	183700	187621.22	48.63	33841	186900	185300	183900	182300	180900	184600	181600	188	54800	500	143280	100	1	37500000	70388	6.63	0.91	12	0.22	28297.00	206810.00	207000	20240307	-9.32	160300	20230517	17.09	207000	-9.32	20240307	166400	12.80	20240119	207000	-9.32	20240307	160300	17.09	20230517	0.17	N	086280	500	187 억	18236917	N	N	37	N	N
94	20240514	120620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188000	4300	2	2.34	13700214500	73027	177.37	185000	189500	184300	238500	128600	183700	187604.78	48.63	32983	186900	185300	183900	182300	180900	184600	181600	188	54800	500	143280	100	1	37500000	70500	6.64	0.91	12	0.19	28297.00	206810.00	207000	20240307	-9.18	160300	20230517	17.28	207000	-9.18	20240307	166400	12.98	20240119	207000	-9.18	20240307	160300	17.28	20230517	0.17	N	086280	500	187 억	18236917	N	N	37	N	N
95	20240514	110620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187900	4200	2	2.29	12037905700	64180	155.88	185000	189500	184300	238500	128600	183700	187564.75	48.63	30457	186900	185300	183900	182300	180900	184600	181600	188	54800	500	143280	100	1	37500000	70463	6.64	0.91	12	0.17	28297.00	206810.00	207000	20240307	-9.23	160300	20230517	17.22	207000	-9.23	20240307	166400	12.92	20240119	207000	-9.23	20240307	160300	17.22	20230517	0.17	N	086280	500	187 억	18236917	N	N	37	N	N
96	20240514	100619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187500	3800	2	2.07	9424147900	50246	122.04	185000	189500	184300	238500	128600	183700	187560.16	48.63	24370	186900	185300	183900	182300	180900	184600	181600	188	54800	500	143280	100	1	37500000	70313	6.63	0.91	12	0.13	28297.00	206810.00	207000	20240307	-9.42	160300	20230517	16.97	207000	-9.42	20240307	166400	12.68	20240119	207000	-9.42	20240307	160300	16.97	20230517	0.17	N	086280	500	187 억	18236917	N	N	37	N	N
97	20240514	090620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186700	3000	2	1.63	975042000	5259	12.77	185000	186700	184300	238500	128600	183700	185404.45	48.63	2850	186900	185300	183900	182300	180900	184600	181600	188	54800	500	143280	100	1	37500000	70013	6.60	0.90	12	0.01	28297.00	206810.00	207000	20240307	-9.81	160300	20230517	16.47	207000	-9.81	20240307	166400	12.20	20240119	207000	-9.81	20240307	160300	16.47	20230517	0.17	N	086280	500	187 억	18236917	N	N	37	N	N
98	20240513	160618	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183700	900	2	0.49	7576975700	41125	54.51	183800	185500	182500	237500	128000	182800	184242.69	48.61	37	185466	184132	183166	181832	180866	183650	181350	188	54700	500	142580	100	1	37500000	68888	6.49	0.89	12	0.11	28297.00	206810.00	207000	20240307	-11.26	160300	20230517	14.60	207000	-11.26	20240307	166400	10.40	20240119	207000	-11.26	20240307	160300	14.60	20230517	0.16	N	086280	500	187 억	18230095	N	N	37	N	N
99	20240513	150621	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184200	1400	2	0.77	6589850100	35755	47.39	183800	185500	182500	237500	128000	182800	184305.69	48.61	-167	185466	184132	183166	181832	180866	183650	181350	188	54700	500	142580	100	1	37500000	69075	6.51	0.89	12	0.10	28297.00	206810.00	207000	20240307	-11.01	160300	20230517	14.91	207000	-11.01	20240307	166400	10.70	20240119	207000	-11.01	20240307	160300	14.91	20230517	0.16	N	086280	500	187 억	18230095	N	N	84	N	N
100	20240513	140620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184300	1500	2	0.82	5947491700	32265	42.76	183800	185500	182500	237500	128000	182800	184332.61	48.61	-171	185466	184132	183166	181832	180866	183650	181350	188	54700	500	142580	100	1	37500000	69113	6.51	0.89	12	0.09	28297.00	206810.00	207000	20240307	-10.97	160300	20230517	14.97	207000	-10.97	20240307	166400	10.76	20240119	207000	-10.97	20240307	160300	14.97	20230517	0.16	N	086280	500	187 억	18230095	N	N	84	N	N
101	20240513	130614	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185100	2300	2	1.26	5352142400	29037	38.48	183800	185500	182500	237500	128000	182800	184321.47	48.61	441	185466	184132	183166	181832	180866	183650	181350	188	54700	500	142580	100	1	37500000	69413	6.54	0.90	12	0.08	28297.00	206810.00	207000	20240307	-10.58	160300	20230517	15.47	207000	-10.58	20240307	166400	11.24	20240119	207000	-10.58	20240307	160300	15.47	20230517	0.16	N	086280	500	187 억	18230095	N	N	84	N	N
102	20240513	120619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184700	1900	2	1.04	4276562000	23222	30.78	183800	185200	182500	237500	128000	182800	184159.93	48.61	832	185466	184132	183166	181832	180866	183650	181350	188	54700	500	142580	100	1	37500000	69263	6.53	0.89	12	0.06	28297.00	206810.00	207000	20240307	-10.77	160300	20230517	15.22	207000	-10.77	20240307	166400	11.00	20240119	207000	-10.77	20240307	160300	15.22	20230517	0.16	N	086280	500	187 억	18230095	N	N	84	N	N
103	20240513	110617	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184800	2000	2	1.09	3007532700	16356	21.68	183800	184800	182500	237500	128000	182800	183879.48	48.61	-536	185466	184132	183166	181832	180866	183650	181350	188	54700	500	142580	100	1	37500000	69300	6.53	0.89	12	0.04	28297.00	206810.00	207000	20240307	-10.72	160300	20230517	15.28	207000	-10.72	20240307	166400	11.06	20240119	207000	-10.72	20240307	160300	15.28	20230517	0.16	N	086280	500	187 억	18230095	N	N	84	N	N
104	20240513	100618	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184300	1500	2	0.82	1762916700	9604	12.73	183800	184500	182500	237500	128000	182800	183560.67	48.61	-32	185466	184132	183166	181832	180866	183650	181350	188	54700	500	142580	100	1	37500000	69113	6.51	0.89	12	0.03	28297.00	206810.00	207000	20240307	-10.97	160300	20230517	14.97	207000	-10.97	20240307	166400	10.76	20240119	207000	-10.97	20240307	160300	14.97	20230517	0.16	N	086280	500	187 억	18230095	N	N	84	N	N
105	20240513	090620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183200	400	2	0.22	208803800	1136	1.51	183800	184500	183000	237500	128000	182800	183806.16	48.61	-282	185466	184132	183166	181832	180866	183650	181350	188	54700	500	142580	100	1	37500000	68700	6.47	0.89	12	0.00	28297.00	206810.00	207000	20240307	-11.50	160300	20230517	14.29	207000	-11.50	20240307	166400	10.10	20240119	207000	-11.50	20240307	160300	14.29	20230517	0.16	N	086280	500	187 억	18230095	N	N	84	N	N
106	20240510	160600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182800	900	2	0.49	8338589000	45430	50.08	183800	184500	182200	236000	127400	181900	183548.39	48.60	6771	188300	185100	183300	180100	178300	184200	179200	188	54100	500	141880	100	1	37500000	68550	6.46	0.88	12	0.12	28297.00	206810.00	207000	20240307	-11.69	160300	20230517	14.04	207000	-11.69	20240307	166400	9.86	20240119	207000	-11.69	20240307	160300	14.04	20230517	0.17	N	086280	500	187 억	18223964	N	N	84	N	N
107	20240510	150606	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183400	1500	2	0.82	7442853600	40533	44.68	183800	184500	182200	236000	127400	181900	183624.54	48.60	6775	188300	185100	183300	180100	178300	184200	179200	188	54100	500	141880	100	1	37500000	68775	6.48	0.89	12	0.11	28297.00	206810.00	207000	20240307	-11.40	160300	20230517	14.41	207000	-11.40	20240307	166400	10.22	20240119	207000	-11.40	20240307	160300	14.41	20230517	0.17	N	086280	500	187 억	18223964	N	N	3647	N	N
108	20240510	140609	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182800	900	2	0.49	6079797700	33075	36.46	183800	184500	182400	236000	127400	181900	183818.52	48.60	5677	188300	185100	183300	180100	178300	184200	179200	188	54100	500	141880	100	1	37500000	68550	6.46	0.88	12	0.09	28297.00	206810.00	207000	20240307	-11.69	160300	20230517	14.04	207000	-11.69	20240307	166400	9.86	20240119	207000	-11.69	20240307	160300	14.04	20230517	0.17	N	086280	500	187 억	18223964	N	N	3647	N	N
109	20240510	130602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183400	1500	2	0.82	5034095000	27368	30.17	183800	184500	182600	236000	127400	181900	183940.92	48.60	5269	188300	185100	183300	180100	178300	184200	179200	188	54100	500	141880	100	1	37500000	68775	6.48	0.89	12	0.07	28297.00	206810.00	207000	20240307	-11.40	160300	20230517	14.41	207000	-11.40	20240307	166400	10.22	20240119	207000	-11.40	20240307	160300	14.41	20230517	0.17	N	086280	500	187 억	18223964	N	N	3647	N	N
110	20240510	120600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183900	2000	2	1.10	4432952800	24095	26.56	183800	184500	182600	236000	127400	181900	183978.12	48.60	5136	188300	185100	183300	180100	178300	184200	179200	188	54100	500	141880	100	1	37500000	68963	6.50	0.89	12	0.06	28297.00	206810.00	207000	20240307	-11.16	160300	20230517	14.72	207000	-11.16	20240307	166400	10.52	20240119	207000	-11.16	20240307	160300	14.72	20230517	0.17	N	086280	500	187 억	18223964	N	N	3647	N	N
111	20240510	110603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183900	2000	2	1.10	3217088100	17487	19.28	183800	184500	182600	236000	127400	181900	183970.27	48.60	3500	188300	185100	183300	180100	178300	184200	179200	188	54100	500	141880	100	1	37500000	68963	6.50	0.89	12	0.05	28297.00	206810.00	207000	20240307	-11.16	160300	20230517	14.72	207000	-11.16	20240307	166400	10.52	20240119	207000	-11.16	20240307	160300	14.72	20230517	0.17	N	086280	500	187 억	18223964	N	N	3647	N	N
112	20240510	100603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184000	2100	2	1.15	2254407800	12252	13.50	183800	184500	182600	236000	127400	181900	184003.25	48.60	1753	188300	185100	183300	180100	178300	184200	179200	188	54100	500	141880	100	1	37500000	69000	6.50	0.89	12	0.03	28297.00	206810.00	207000	20240307	-11.11	160300	20230517	14.78	207000	-11.11	20240307	166400	10.58	20240119	207000	-11.11	20240307	160300	14.78	20230517	0.17	N	086280	500	187 억	18223964	N	N	3647	N	N
113	20240510	090603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183600	1700	2	0.93	443048200	2411	2.66	183800	184400	182600	236000	127400	181900	183761.18	48.60	324	188300	185100	183300	180100	178300	184200	179200	188	54100	500	141880	100	1	37500000	68850	6.49	0.89	12	0.01	28297.00	206810.00	207000	20240307	-11.30	160300	20230517	14.54	207000	-11.30	20240307	166400	10.34	20240119	207000	-11.30	20240307	160300	14.54	20230517	0.17	N	086280	500	187 억	18223964	N	N	3647	N	N
114	20240509	160614	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181900	-3700	5	-1.99	16611747500	90707	151.03	185800	186500	181500	241000	130000	185600	183139.20	48.58	10975	188000	186800	185600	184400	183200	187400	185000	188	55400	500	144760	100	1	37500000	68213	6.43	0.88	12	0.24	28297.00	206810.00	207000	20240307	-12.13	160300	20230517	13.47	207000	-12.13	20240307	166400	9.31	20240119	207000	-12.13	20240307	160300	13.47	20230517	0.17	N	086280	500	187 억	18215872	N	N	3647	N	N
115	20240509	150615	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182200	-3400	5	-1.83	13112904200	71475	119.01	185800	186500	181500	241000	130000	185600	183461.41	48.58	7246	188000	186800	185600	184400	183200	187400	185000	188	55400	500	144760	100	1	37500000	68325	6.44	0.88	12	0.19	28297.00	206810.00	207000	20240307	-11.98	160300	20230517	13.66	207000	-11.98	20240307	166400	9.50	20240119	207000	-11.98	20240307	160300	13.66	20230517	0.17	N	086280	500	187 억	18215872	N	N	22	N	N
116	20240509	140557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181700	-3900	5	-2.10	10728406500	58387	97.22	185800	186500	181500	241000	130000	185600	183746.49	48.58	2931	188000	186800	185600	184400	183200	187400	185000	188	55400	500	144760	100	1	37500000	68138	6.42	0.88	12	0.16	28297.00	206810.00	207000	20240307	-12.22	160300	20230517	13.35	207000	-12.22	20240307	166400	9.19	20240119	207000	-12.22	20240307	160300	13.35	20230517	0.17	N	086280	500	187 억	18215872	N	N	22	N	N
117	20240509	130602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182200	-3400	5	-1.83	8237474100	44706	74.44	185800	186500	182100	241000	130000	185600	184258.80	48.58	1322	188000	186800	185600	184400	183200	187400	185000	188	55400	500	144760	100	1	37500000	68325	6.44	0.88	12	0.12	28297.00	206810.00	207000	20240307	-11.98	160300	20230517	13.66	207000	-11.98	20240307	166400	9.50	20240119	207000	-11.98	20240307	160300	13.66	20230517	0.17	N	086280	500	187 억	18215872	N	N	22	N	N
118	20240509	120605	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182800	-2800	5	-1.51	5948861100	32177	53.58	185800	186500	182200	241000	130000	185600	184879.30	48.58	2156	188000	186800	185600	184400	183200	187400	185000	188	55400	500	144760	100	1	37500000	68550	6.46	0.88	12	0.09	28297.00	206810.00	207000	20240307	-11.69	160300	20230517	14.04	207000	-11.69	20240307	166400	9.86	20240119	207000	-11.69	20240307	160300	14.04	20230517	0.17	N	086280	500	187 억	18215872	N	N	22	N	N
119	20240509	110553	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184200	-1400	5	-0.75	3738394700	20128	33.51	185800	186500	184200	241000	130000	185600	185731.06	48.58	2814	188000	186800	185600	184400	183200	187400	185000	188	55400	500	144760	100	1	37500000	69075	6.51	0.89	12	0.05	28297.00	206810.00	207000	20240307	-11.01	160300	20230517	14.91	207000	-11.01	20240307	166400	10.70	20240119	207000	-11.01	20240307	160300	14.91	20230517	0.17	N	086280	500	187 억	18215872	N	N	22	N	N
120	20240509	100556	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186000	400	2	0.22	2043312200	10983	18.29	185800	186500	185200	241000	130000	185600	186043.18	48.58	2925	188000	186800	185600	184400	183200	187400	185000	188	55400	500	144760	100	1	37500000	69750	6.57	0.90	12	0.03	28297.00	206810.00	207000	20240307	-10.14	160300	20230517	16.03	207000	-10.14	20240307	166400	11.78	20240119	207000	-10.14	20240307	160300	16.03	20230517	0.17	N	086280	500	187 억	18215872	N	N	22	N	N
121	20240509	090553	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186200	600	2	0.32	299815300	1613	2.69	185800	186200	185200	241000	130000	185600	185874.33	48.58	312	188000	186800	185600	184400	183200	187400	185000	188	55400	500	144760	100	1	37500000	69825	6.58	0.90	12	0.00	28297.00	206810.00	207000	20240307	-10.05	160300	20230517	16.16	207000	-10.05	20240307	166400	11.90	20240119	207000	-10.05	20240307	160300	16.16	20230517	0.17	N	086280	500	187 억	18215872	N	N	22	N	N
122	20240508	160552	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185600	600	2	0.32	11150787900	60056	97.98	185000	186800	184400	240500	129500	185000	185673.23	48.57	12103	186333	185666	184333	183666	182333	186000	184000	188	55500	500	144300	100	1	37500000	69600	6.56	0.90	12	0.16	28297.00	206810.00	207000	20240307	-10.34	160300	20230517	15.78	207000	-10.34	20240307	166400	11.54	20240119	207000	-10.34	20240307	160300	15.78	20230517	0.17	N	086280	500	187 억	18212600	N	N	22	N	N
123	20240508	150556	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185800	800	2	0.43	9526615400	51309	83.71	185000	186800	184400	240500	129500	185000	185671.44	48.57	10733	186333	185666	184333	183666	182333	186000	184000	188	55500	500	144300	100	1	37500000	69675	6.57	0.90	12	0.14	28297.00	206810.00	207000	20240307	-10.24	160300	20230517	15.91	207000	-10.24	20240307	166400	11.66	20240119	207000	-10.24	20240307	160300	15.91	20230517	0.17	N	086280	500	187 억	18212600	N	N	49	N	N
124	20240508	140550	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185600	600	2	0.32	7661394300	41262	67.31	185000	186800	184400	240500	129500	185000	185676.77	48.57	9540	186333	185666	184333	183666	182333	186000	184000	188	55500	500	144300	100	1	37500000	69600	6.56	0.90	12	0.11	28297.00	206810.00	207000	20240307	-10.34	160300	20230517	15.78	207000	-10.34	20240307	166400	11.54	20240119	207000	-10.34	20240307	160300	15.78	20230517	0.17	N	086280	500	187 억	18212600	N	N	49	N	N
125	20240508	130547	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184900	-100	5	-0.05	6413596800	34523	56.32	185000	186800	184400	240500	129500	185000	185777.53	48.57	7955	186333	185666	184333	183666	182333	186000	184000	188	55500	500	144300	100	1	37500000	69338	6.53	0.89	12	0.09	28297.00	206810.00	207000	20240307	-10.68	160300	20230517	15.35	207000	-10.68	20240307	166400	11.12	20240119	207000	-10.68	20240307	160300	15.35	20230517	0.17	N	086280	500	187 억	18212600	N	N	49	N	N
126	20240508	120550	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185800	800	2	0.43	5389664800	29007	47.32	185000	186800	184400	240500	129500	185000	185805.69	48.57	7023	186333	185666	184333	183666	182333	186000	184000	188	55500	500	144300	100	1	37500000	69675	6.57	0.90	12	0.08	28297.00	206810.00	207000	20240307	-10.24	160300	20230517	15.91	207000	-10.24	20240307	166400	11.66	20240119	207000	-10.24	20240307	160300	15.91	20230517	0.17	N	086280	500	187 억	18212600	N	N	49	N	N
127	20240508	110626	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186000	1000	2	0.54	4396649300	23662	38.60	185000	186800	184400	240500	129500	185000	185810.59	48.57	6296	186333	185666	184333	183666	182333	186000	184000	188	55500	500	144300	100	1	37500000	69750	6.57	0.90	12	0.06	28297.00	206810.00	207000	20240307	-10.14	160300	20230517	16.03	207000	-10.14	20240307	166400	11.78	20240119	207000	-10.14	20240307	160300	16.03	20230517	0.17	N	086280	500	187 억	18212600	N	N	49	N	N
128	20240508	100557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185900	900	2	0.49	2653715100	14284	23.30	185000	186800	184400	240500	129500	185000	185782.41	48.57	4499	186333	185666	184333	183666	182333	186000	184000	188	55500	500	144300	100	1	37500000	69713	6.57	0.90	12	0.04	28297.00	206810.00	207000	20240307	-10.19	160300	20230517	15.97	207000	-10.19	20240307	166400	11.72	20240119	207000	-10.19	20240307	160300	15.97	20230517	0.17	N	086280	500	187 억	18212600	N	N	49	N	N
129	20240508	090556	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185100	100	2	0.05	208739500	1129	1.84	185000	185400	184400	240500	129500	185000	184888.74	48.57	264	186333	185666	184333	183666	182333	186000	184000	188	55500	500	144300	100	1	37500000	69413	6.54	0.90	12	0.00	28297.00	206810.00	207000	20240307	-10.58	160300	20230517	15.47	207000	-10.58	20240307	166400	11.24	20240119	207000	-10.58	20240307	160300	15.47	20230517	0.17	N	086280	500	187 억	18212600	N	N	49	N	N
130	20240503	160607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183300	-1100	5	-0.60	8990766800	48851	49.99	185200	185500	182600	239500	129100	184400	184044.76	48.52	4384	189466	186932	182266	179732	175066	188200	181000	188	55100	500	143830	100	1	37500000	68738	6.48	0.89	12	0.13	28297.00	206810.00	207000	20240307	-11.45	160300	20230517	14.35	207000	-11.45	20240307	166400	10.16	20240119	207000	-11.45	20240307	160300	14.35	20230517	0.20	N	086280	500	187 억	18193762	N	N	11	N	N
131	20240503	150607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183100	-1300	5	-0.70	7467941200	40540	41.49	185200	185500	182600	239500	129100	184400	184211.67	48.52	3456	189466	186932	182266	179732	175066	188200	181000	188	55100	500	143830	100	1	37500000	68663	6.47	0.89	12	0.11	28297.00	206810.00	207000	20240307	-11.55	160300	20230517	14.22	207000	-11.55	20240307	166400	10.04	20240119	207000	-11.55	20240307	160300	14.22	20230517	0.20	N	086280	500	187 억	18193762	N	N	43	N	N
132	20240503	140607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183300	-1100	5	-0.60	6112158600	33141	33.92	185200	185500	183000	239500	129100	184400	184428.91	48.52	2091	189466	186932	182266	179732	175066	188200	181000	188	55100	500	143830	100	1	37500000	68738	6.48	0.89	12	0.09	28297.00	206810.00	207000	20240307	-11.45	160300	20230517	14.35	207000	-11.45	20240307	166400	10.16	20240119	207000	-11.45	20240307	160300	14.35	20230517	0.20	N	086280	500	187 억	18193762	N	N	43	N	N
133	20240503	130607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184700	300	2	0.16	4817668300	26102	26.71	185200	185500	183300	239500	129100	184400	184570.85	48.52	1521	189466	186932	182266	179732	175066	188200	181000	188	55100	500	143830	100	1	37500000	69263	6.53	0.89	12	0.07	28297.00	206810.00	207000	20240307	-10.77	160300	20230517	15.22	207000	-10.77	20240307	166400	11.00	20240119	207000	-10.77	20240307	160300	15.22	20230517	0.20	N	086280	500	187 억	18193762	N	N	43	N	N
134	20240503	120605	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184600	200	2	0.11	3963669100	21473	21.97	185200	185500	183300	239500	129100	184400	184588.51	48.52	1713	189466	186932	182266	179732	175066	188200	181000	188	55100	500	143830	100	1	37500000	69225	6.52	0.89	12	0.06	28297.00	206810.00	207000	20240307	-10.82	160300	20230517	15.16	207000	-10.82	20240307	166400	10.94	20240119	207000	-10.82	20240307	160300	15.16	20230517	0.20	N	086280	500	187 억	18193762	N	N	43	N	N
135	20240503	110604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184700	300	2	0.16	2674933600	14504	14.84	185200	185500	183300	239500	129100	184400	184427.30	48.52	640	189466	186932	182266	179732	175066	188200	181000	188	55100	500	143830	100	1	37500000	69263	6.53	0.89	12	0.04	28297.00	206810.00	207000	20240307	-10.77	160300	20230517	15.22	207000	-10.77	20240307	166400	11.00	20240119	207000	-10.77	20240307	160300	15.22	20230517	0.20	N	086280	500	187 억	18193762	N	N	43	N	N
136	20240503	100601	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183500	-900	5	-0.49	1382040500	7493	7.67	185200	185500	183300	239500	129100	184400	184444.21	48.52	-447	189466	186932	182266	179732	175066	188200	181000	188	55100	500	143830	100	1	37500000	68813	6.48	0.89	12	0.02	28297.00	206810.00	207000	20240307	-11.35	160300	20230517	14.47	207000	-11.35	20240307	166400	10.28	20240119	207000	-11.35	20240307	160300	14.47	20230517	0.20	N	086280	500	187 억	18193762	N	N	43	N	N
137	20240503	090601	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184900	500	2	0.27	479396700	2588	2.65	185200	185500	184700	239500	129100	184400	185238.29	48.52	-424	189466	186932	182266	179732	175066	188200	181000	188	55100	500	143830	100	1	37500000	69338	6.53	0.89	12	0.01	28297.00	206810.00	207000	20240307	-10.68	160300	20230517	15.35	207000	-10.68	20240307	166400	11.12	20240119	207000	-10.68	20240307	160300	15.35	20230517	0.20	N	086280	500	187 억	18193762	N	N	43	N	N
138	20240502	160558	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184400	2400	2	1.32	17913392700	97685	98.25	177600	184800	177600	236500	127400	182000	183380.15	48.48	16486	184933	183466	182233	180766	179533	182850	180150	188	54500	500	141960	100	1	37500000	69150	6.52	0.89	12	0.26	28297.00	206810.00	207000	20240307	-10.92	160300	20230517	15.03	207000	-10.92	20240307	166400	10.82	20240119	207000	-10.92	20240307	160300	15.03	20230517	0.19	N	086280	500	187 억	18178617	N	N	43	N	N
139	20240502	150601	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184500	2500	2	1.37	15425566900	84194	84.68	177600	184800	177600	236500	127400	182000	183215.67	48.48	14087	184933	183466	182233	180766	179533	182850	180150	188	54500	500	141960	100	1	37500000	69188	6.52	0.89	12	0.22	28297.00	206810.00	207000	20240307	-10.87	160300	20230517	15.10	207000	-10.87	20240307	166400	10.88	20240119	207000	-10.87	20240307	160300	15.10	20230517	0.19	N	086280	500	187 억	18178617	N	N	227	N	N
140	20240502	140558	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184500	2500	2	1.37	12243380000	66925	67.31	177600	184800	177600	236500	127400	182000	182942.89	48.48	12338	184933	183466	182233	180766	179533	182850	180150	188	54500	500	141960	100	1	37500000	69188	6.52	0.89	12	0.18	28297.00	206810.00	207000	20240307	-10.87	160300	20230517	15.10	207000	-10.87	20240307	166400	10.88	20240119	207000	-10.87	20240307	160300	15.10	20230517	0.19	N	086280	500	187 억	18178617	N	N	227	N	N
141	20240502	130557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183200	1200	2	0.66	10235309600	56009	56.33	177600	184800	177600	236500	127400	182000	182745.04	48.48	10379	184933	183466	182233	180766	179533	182850	180150	188	54500	500	141960	100	1	37500000	68700	6.47	0.89	12	0.15	28297.00	206810.00	207000	20240307	-11.50	160300	20230517	14.29	207000	-11.50	20240307	166400	10.10	20240119	207000	-11.50	20240307	160300	14.29	20230517	0.19	N	086280	500	187 억	18178617	N	N	227	N	N
142	20240502	120555	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183500	1500	2	0.82	8483963200	46461	46.73	177600	184800	177600	236500	127400	182000	182604.98	48.48	10102	184933	183466	182233	180766	179533	182850	180150	188	54500	500	141960	100	1	37500000	68813	6.48	0.89	12	0.12	28297.00	206810.00	207000	20240307	-11.35	160300	20230517	14.47	207000	-11.35	20240307	166400	10.28	20240119	207000	-11.35	20240307	160300	14.47	20230517	0.19	N	086280	500	187 억	18178617	N	N	227	N	N
143	20240502	110555	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184700	2700	2	1.48	6764162300	37101	37.31	177600	184700	177600	236500	127400	182000	182318.18	48.48	8801	184933	183466	182233	180766	179533	182850	180150	188	54500	500	141960	100	1	37500000	69263	6.53	0.89	12	0.10	28297.00	206810.00	207000	20240307	-10.77	160300	20230517	15.22	207000	-10.77	20240307	166400	11.00	20240119	207000	-10.77	20240307	160300	15.22	20230517	0.19	N	086280	500	187 억	18178617	N	N	227	N	N
144	20240502	100553	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183000	1000	2	0.55	3937268000	21705	21.83	177600	183500	177600	236500	127400	182000	181396.99	48.48	4177	184933	183466	182233	180766	179533	182850	180150	188	54500	500	141960	100	1	37500000	68625	6.47	0.88	12	0.06	28297.00	206810.00	207000	20240307	-11.59	160300	20230517	14.16	207000	-11.59	20240307	166400	9.98	20240119	207000	-11.59	20240307	160300	14.16	20230517	0.19	N	086280	500	187 억	18178617	N	N	227	N	N
145	20240502	090554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181300	-700	5	-0.38	1255137000	7018	7.06	177600	181500	177600	236500	127400	182000	178810.40	48.48	1	184933	183466	182233	180766	179533	182850	180150	188	54500	500	141960	100	1	37500000	67988	6.41	0.88	12	0.02	28297.00	206810.00	207000	20240307	-12.42	160300	20230517	13.10	207000	-12.42	20240307	166400	8.95	20240119	207000	-12.42	20240307	160300	13.10	20230517	0.19	N	086280	500	187 억	18178617	N	N	227	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History