KissMeData/086280/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160718	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	219000	-10500	5	-4.58	209308326000	913288	364.36	232000	241000	217500	298000	161000	229500	229195.40	48.20	0	29005	238500	234000	228000	223500	217500	236250	225750	188	68500	500	179010	500	1	37500000	82125	7.74	1.06	12	2.44	28297.00	206810.00	241000	20240628	-9.13	162800	20231103	34.52	241000	-9.13	20240628	166400	31.61	20240119	241000	-9.13	20240628	162800	34.52	20231103	0.42	N	086280	500	187 억	18074221	N	N	25	N	N
3	20240628	150730	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	219000	-10500	5	-4.58	192170326000	835167	333.19	232000	241000	217500	298000	161000	229500	230098.08	48.20	0	21351	238500	234000	228000	223500	217500	236250	225750	188	68500	500	179010	500	1	37500000	82125	7.74	1.06	12	2.23	28297.00	206810.00	241000	20240628	-9.13	162800	20231103	34.52	241000	-9.13	20240628	166400	31.61	20240119	241000	-9.13	20240628	162800	34.52	20231103	0.42	N	086280	500	187 억	18074221	N	N	375	N	N
4	20240628	140729	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	232500	3000	2	1.31	121524845000	525644	209.71	232000	241000	219500	298000	161000	229500	231192.30	48.20	0	-16767	238500	234000	228000	223500	217500	236250	225750	188	68500	500	179010	500	1	37500000	87188	8.22	1.12	12	1.40	28297.00	206810.00	241000	20240628	-3.53	162800	20231103	42.81	241000	-3.53	20240628	166400	39.72	20240119	241000	-3.53	20240628	162800	42.81	20231103	0.42	N	086280	500	187 억	18074221	N	N	375	N	N
5	20240628	130729	58	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	226500	-3000	5	-1.31	55067850500	241548	96.37	232000	237000	219500	298000	161000	229500	227978.91	48.20	0	8593	238500	234000	228000	223500	217500	236250	225750	188	68500	500	179010	500	1	37500000	84938	8.00	1.10	12	0.64	28297.00	206810.00	237000	20240628	-4.43	162800	20231103	39.13	237000	-4.43	20240628	166400	36.12	20240119	237000	-4.43	20240628	162800	39.13	20231103	0.42	N	086280	500	187 억	18074221	N	N	375	N	N
6	20240628	120728	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	221000	-8500	5	-3.70	46289216000	202229	80.68	232000	237000	220000	298000	161000	229500	228895.04	48.20	0	3038	238500	234000	228000	223500	217500	236250	225750	188	68500	500	179010	500	1	37500000	82875	7.81	1.07	12	0.54	28297.00	206810.00	237000	20240628	-6.75	162800	20231103	35.75	237000	-6.75	20240628	166400	32.81	20240119	237000	-6.75	20240628	162800	35.75	20231103	0.42	N	086280	500	187 억	18074221	N	N	375	N	N
7	20240628	110716	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	226000	-3500	5	-1.53	30958580500	133544	53.28	232000	237000	226000	298000	161000	229500	231823.07	48.20	0	-17090	238500	234000	228000	223500	217500	236250	225750	188	68500	500	179010	500	1	37500000	84750	7.99	1.09	12	0.36	28297.00	206810.00	237000	20240628	-4.64	162800	20231103	38.82	237000	-4.64	20240628	166400	35.82	20240119	237000	-4.64	20240628	162800	38.82	20231103	0.42	N	086280	500	187 억	18074221	N	N	375	N	N
8	20240628	100713	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	232000	2500	2	1.09	19606965000	83874	33.46	232000	237000	230000	298000	161000	229500	233766.90	48.20	0	-14998	238500	234000	228000	223500	217500	236250	225750	188	68500	500	179010	500	1	37500000	87000	8.20	1.12	12	0.22	28297.00	206810.00	237000	20240628	-2.11	162800	20231103	42.51	237000	-2.11	20240628	166400	39.42	20240119	237000	-2.11	20240628	162800	42.51	20231103	0.42	N	086280	500	187 억	18074221	N	N	375	N	N
9	20240628	090715	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	232000	2500	2	1.09	4889571500	20950	8.36	232000	236000	231000	298000	161000	229500	233392.43	48.20	0	-3149	238500	234000	228000	223500	217500	236250	225750	188	68500	500	179010	500	1	37500000	87000	8.20	1.12	12	0.06	28297.00	206810.00	236000	20240628	-1.69	162800	20231103	42.51	236000	-1.69	20240628	166400	39.42	20240119	236000	-1.69	20240628	162800	42.51	20231103	0.42	N	086280	500	187 억	18074221	N	N	375	N	N
10	20240627	160709	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	229500	1000	2	0.44	56650003000	248535	88.13	228000	232500	222000	297000	160000	228500	227933.81	48.23	0	-12348	239166	233832	227666	222332	216166	236500	225000	188	68500	500	178230	500	1	37500000	86063	8.11	1.11	12	0.66	28297.00	206810.00	233000	20240626	-1.50	162800	20231103	40.97	233000	-1.50	20240626	166400	37.92	20240119	233000	-1.50	20240626	162800	40.97	20231103	0.38	N	086280	500	187 억	18087472	N	N	375	N	N
11	20240627	150716	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	230000	1500	2	0.66	53319197500	234020	82.98	228000	232500	222000	297000	160000	228500	227840.34	48.23	0	-12469	239166	233832	227666	222332	216166	236500	225000	188	68500	500	178230	500	1	37500000	86250	8.13	1.11	12	0.62	28297.00	206810.00	233000	20240626	-1.29	162800	20231103	41.28	233000	-1.29	20240626	166400	38.22	20240119	233000	-1.29	20240626	162800	41.28	20231103	0.38	N	086280	500	187 억	18087472	N	N	61	N	N
12	20240627	140712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	230500	2000	2	0.88	45544990000	200185	70.98	228000	232500	222000	297000	160000	228500	227514.49	48.23	0	-9251	239166	233832	227666	222332	216166	236500	225000	188	68500	500	178230	500	1	37500000	86438	8.15	1.11	12	0.53	28297.00	206810.00	233000	20240626	-1.07	162800	20231103	41.58	233000	-1.07	20240626	166400	38.52	20240119	233000	-1.07	20240626	162800	41.58	20231103	0.38	N	086280	500	187 억	18087472	N	N	61	N	N
13	20240627	130712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	229000	500	2	0.22	37080272500	163440	57.95	228000	230500	222000	297000	160000	228500	226873.90	48.23	0	-9553	239166	233832	227666	222332	216166	236500	225000	188	68500	500	178230	500	1	37500000	85875	8.09	1.11	12	0.44	28297.00	206810.00	233000	20240626	-1.72	162800	20231103	40.66	233000	-1.72	20240626	166400	37.62	20240119	233000	-1.72	20240626	162800	40.66	20231103	0.38	N	086280	500	187 억	18087472	N	N	61	N	N
14	20240627	120714	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	227500	-1000	5	-0.44	33083385000	145917	51.74	228000	230500	222000	297000	160000	228500	226727.41	48.23	0	-8312	239166	233832	227666	222332	216166	236500	225000	188	68500	500	178230	500	1	37500000	85313	8.04	1.10	12	0.39	28297.00	206810.00	233000	20240626	-2.36	162800	20231103	39.74	233000	-2.36	20240626	166400	36.72	20240119	233000	-2.36	20240626	162800	39.74	20231103	0.38	N	086280	500	187 억	18087472	N	N	61	N	N
15	20240627	110714	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	229000	500	2	0.22	27852300000	122989	43.61	228000	230500	222000	297000	160000	228500	226461.70	48.23	0	-4779	239166	233832	227666	222332	216166	236500	225000	188	68500	500	178230	500	1	37500000	85875	8.09	1.11	12	0.33	28297.00	206810.00	233000	20240626	-1.72	162800	20231103	40.66	233000	-1.72	20240626	166400	37.62	20240119	233000	-1.72	20240626	162800	40.66	20231103	0.38	N	086280	500	187 억	18087472	N	N	61	N	N
16	20240627	100714	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	227000	-1500	5	-0.66	16960601000	75202	26.67	228000	230500	222000	297000	160000	228500	225533.87	48.23	0	3238	239166	233832	227666	222332	216166	236500	225000	188	68500	500	178230	500	1	37500000	85125	8.02	1.10	12	0.20	28297.00	206810.00	233000	20240626	-2.58	162800	20231103	39.43	233000	-2.58	20240626	166400	36.42	20240119	233000	-2.58	20240626	162800	39.43	20231103	0.38	N	086280	500	187 억	18087472	N	N	61	N	N
17	20240627	090713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	227500	-1000	5	-0.44	3439955500	15057	5.34	228000	230500	226000	297000	160000	228500	228462.21	48.23	0	1083	239166	233832	227666	222332	216166	236500	225000	188	68500	500	178230	500	1	37500000	85313	8.04	1.10	12	0.04	28297.00	206810.00	233000	20240626	-2.36	162800	20231103	39.74	233000	-2.36	20240626	166400	36.72	20240119	233000	-2.36	20240626	162800	39.74	20231103	0.38	N	086280	500	187 억	18087472	N	N	61	N	N
18	20240626	160711	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	228500	1500	2	0.66	64237187500	280897	97.28	223500	233000	221500	295000	159000	227000	228685.98	48.37	0	-44819	235333	231166	225333	221166	215333	233250	223250	188	68000	500	177060	500	1	37500000	85688	8.08	1.10	12	0.75	28297.00	206810.00	233000	20240626	-1.93	162800	20231103	40.36	233000	-1.93	20240626	166400	37.32	20240119	233000	-1.93	20240626	162800	40.36	20231103	0.37	N	086280	500	187 억	18140543	N	N	61	N	N
19	20240626	150713	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	228000	1000	2	0.44	60101839000	262801	91.01	223500	233000	221500	295000	159000	227000	228697.15	48.37	0	-42238	235333	231166	225333	221166	215333	233250	223250	188	68000	500	177060	500	1	37500000	85500	8.06	1.10	12	0.70	28297.00	206810.00	233000	20240626	-2.15	162800	20231103	40.05	233000	-2.15	20240626	166400	37.02	20240119	233000	-2.15	20240626	162800	40.05	20231103	0.37	N	086280	500	187 억	18140543	N	N	5	N	N
20	20240626	140711	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	228000	1000	2	0.44	52801023000	230710	79.90	223500	233000	221500	295000	159000	227000	228863.17	48.37	0	-40803	235333	231166	225333	221166	215333	233250	223250	188	68000	500	177060	500	1	37500000	85500	8.06	1.10	12	0.62	28297.00	206810.00	233000	20240626	-2.15	162800	20231103	40.05	233000	-2.15	20240626	166400	37.02	20240119	233000	-2.15	20240626	162800	40.05	20231103	0.37	N	086280	500	187 억	18140543	N	N	5	N	N
21	20240626	130713	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	227500	500	2	0.22	44853612000	195785	67.80	223500	233000	221500	295000	159000	227000	229096.26	48.37	0	-37881	235333	231166	225333	221166	215333	233250	223250	188	68000	500	177060	500	1	37500000	85313	8.04	1.10	12	0.52	28297.00	206810.00	233000	20240626	-2.36	162800	20231103	39.74	233000	-2.36	20240626	166400	36.72	20240119	233000	-2.36	20240626	162800	39.74	20231103	0.37	N	086280	500	187 억	18140543	N	N	5	N	N
22	20240626	120712	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	229000	2000	2	0.88	40549801500	176929	61.27	223500	233000	221500	295000	159000	227000	229186.86	48.37	0	-34459	235333	231166	225333	221166	215333	233250	223250	188	68000	500	177060	500	1	37500000	85875	8.09	1.11	12	0.47	28297.00	206810.00	233000	20240626	-1.72	162800	20231103	40.66	233000	-1.72	20240626	166400	37.62	20240119	233000	-1.72	20240626	162800	40.66	20231103	0.37	N	086280	500	187 억	18140543	N	N	5	N	N
23	20240626	110713	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	229500	2500	2	1.10	35939721500	156817	54.31	223500	233000	221500	295000	159000	227000	229182.56	48.37	0	-32068	235333	231166	225333	221166	215333	233250	223250	188	68000	500	177060	500	1	37500000	86063	8.11	1.11	12	0.42	28297.00	206810.00	233000	20240626	-1.50	162800	20231103	40.97	233000	-1.50	20240626	166400	37.92	20240119	233000	-1.50	20240626	162800	40.97	20231103	0.37	N	086280	500	187 억	18140543	N	N	5	N	N
24	20240626	100711	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	230500	3500	2	1.54	23253434000	101905	35.29	223500	231500	221500	295000	159000	227000	228187.37	48.37	0	-22812	235333	231166	225333	221166	215333	233250	223250	188	68000	500	177060	500	1	37500000	86438	8.15	1.11	12	0.27	28297.00	206810.00	231500	20240626	-0.43	162800	20231103	41.58	231500	-0.43	20240626	166400	38.52	20240119	231500	-0.43	20240626	162800	41.58	20231103	0.37	N	086280	500	187 억	18140543	N	N	5	N	N
25	20240626	090712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	225500	-1500	5	-0.66	3384789500	15125	5.24	223500	226000	221500	295000	159000	227000	223787.74	48.37	0	-5748	235333	231166	225333	221166	215333	233250	223250	188	68000	500	177060	500	1	37500000	84563	7.97	1.09	12	0.04	28297.00	206810.00	229500	20240625	-1.74	162800	20231103	38.51	229500	-1.74	20240625	166400	35.52	20240119	229500	-1.74	20240625	162800	38.51	20231103	0.37	N	086280	500	187 억	18140543	N	N	5	N	N
26	20240625	160711	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	227000	8000	2	3.65	65140788500	287907	111.81	221500	229500	219500	284500	153500	219000	226257.75	48.51	-2344	-50375	233000	226000	220500	213500	208000	229500	217000	188	65500	500	170820	500	1	37500000	85125	8.02	1.10	12	0.77	28297.00	206810.00	229500	20240625	-1.09	162800	20231103	39.43	229500	-1.09	20240625	166400	36.42	20240119	229500	-1.09	20240625	162800	39.43	20231103	0.34	N	086280	500	187 억	18191708	N	N	5	N	N
27	20240625	150707	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	227500	8500	2	3.88	61461012000	271707	105.52	221500	229500	219500	284500	153500	219000	226205.18	48.51	-2344	-49606	233000	226000	220500	213500	208000	229500	217000	188	65500	500	170820	500	1	37500000	85313	8.04	1.10	12	0.72	28297.00	206810.00	229500	20240625	-0.87	162800	20231103	39.74	229500	-0.87	20240625	166400	36.72	20240119	229500	-0.87	20240625	162800	39.74	20231103	0.34	N	086280	500	187 억	18191708	N	N	47	N	N
28	20240625	140711	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	228000	9000	2	4.11	52987527000	234587	91.10	221500	229500	219500	284500	153500	219000	225877.91	48.51	-2344	-41799	233000	226000	220500	213500	208000	229500	217000	188	65500	500	170820	500	1	37500000	85500	8.06	1.10	12	0.63	28297.00	206810.00	229500	20240625	-0.65	162800	20231103	40.05	229500	-0.65	20240625	166400	37.02	20240119	229500	-0.65	20240625	162800	40.05	20231103	0.34	N	086280	500	187 억	18191708	N	N	47	N	N
29	20240625	130712	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	227500	8500	2	3.88	43779637500	194231	75.43	221500	229500	219500	284500	153500	219000	225402.22	48.51	-2344	-29061	233000	226000	220500	213500	208000	229500	217000	188	65500	500	170820	500	1	37500000	85313	8.04	1.10	12	0.52	28297.00	206810.00	229500	20240625	-0.87	162800	20231103	39.74	229500	-0.87	20240625	166400	36.72	20240119	229500	-0.87	20240625	162800	39.74	20231103	0.34	N	086280	500	187 억	18191708	N	N	47	N	N
30	20240625	120714	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	228000	9000	2	4.11	38111990500	169292	65.75	221500	229500	219500	284500	153500	219000	225128.37	48.51	-2344	-20533	233000	226000	220500	213500	208000	229500	217000	188	65500	500	170820	500	1	37500000	85500	8.06	1.10	12	0.45	28297.00	206810.00	229500	20240625	-0.65	162800	20231103	40.05	229500	-0.65	20240625	166400	37.02	20240119	229500	-0.65	20240625	162800	40.05	20231103	0.34	N	086280	500	187 억	18191708	N	N	47	N	N
31	20240625	110713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	227000	8000	2	3.65	25461759000	113808	44.20	221500	227000	219500	284500	153500	219000	223728.56	48.51	-2344	-12908	233000	226000	220500	213500	208000	229500	217000	188	65500	500	170820	500	1	37500000	85125	8.02	1.10	12	0.30	28297.00	206810.00	227500	20240624	-0.22	162800	20231103	39.43	227500	-0.22	20240624	166400	36.42	20240119	227500	-0.22	20240624	162800	39.43	20231103	0.34	N	086280	500	187 억	18191708	N	N	47	N	N
32	20240625	100710	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	223500	4500	2	2.05	13898138500	62515	24.28	221500	224500	219500	284500	153500	219000	222320.68	48.51	-2344	-11278	233000	226000	220500	213500	208000	229500	217000	188	65500	500	170820	500	1	37500000	83813	7.90	1.08	12	0.17	28297.00	206810.00	227500	20240624	-1.76	162800	20231103	37.29	227500	-1.76	20240624	166400	34.31	20240119	227500	-1.76	20240624	162800	37.29	20231103	0.34	N	086280	500	187 억	18191708	N	N	47	N	N
33	20240625	090711	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	222500	3500	2	1.60	3106656000	14057	5.46	221500	222500	219500	284500	153500	219000	221014.52	48.51	-2344	-2568	233000	226000	220500	213500	208000	229500	217000	188	65500	500	170820	500	1	37500000	83438	7.86	1.08	12	0.04	28297.00	206810.00	227500	20240624	-2.20	162800	20231103	36.67	227500	-2.20	20240624	166400	33.71	20240119	227500	-2.20	20240624	162800	36.67	20231103	0.34	N	086280	500	187 억	18191708	N	N	47	N	N
34	20240624	160708	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	219000	3000	2	1.39	57118392000	257153	123.33	216000	227500	215000	280500	151500	216000	222118.96	48.59	0	-33842	222666	219332	215666	212332	208666	221000	214000	188	64500	500	168480	500	1	37500000	82125	7.74	1.06	12	0.69	28297.00	206810.00	227500	20240624	-3.74	162800	20231103	34.52	227500	-3.74	20240624	166400	31.61	20240119	227500	-3.74	20240624	162800	34.52	20231103	0.35	N	086280	500	187 억	18219461	N	N	47	N	N
35	20240624	150709	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	219000	3000	2	1.39	54550044000	245431	117.71	216000	227500	215000	280500	151500	216000	222262.37	48.59	0	-33537	222666	219332	215666	212332	208666	221000	214000	188	64500	500	168480	500	1	37500000	82125	7.74	1.06	12	0.65	28297.00	206810.00	227500	20240624	-3.74	162800	20231103	34.52	227500	-3.74	20240624	166400	31.61	20240119	227500	-3.74	20240624	162800	34.52	20231103	0.35	N	086280	500	187 억	18219461	N	N	877	N	N
36	20240624	140710	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	219500	3500	2	1.62	47334766500	212522	101.93	216000	227500	215000	280500	151500	216000	222728.94	48.59	0	-36951	222666	219332	215666	212332	208666	221000	214000	188	64500	500	168480	500	1	37500000	82313	7.76	1.06	12	0.57	28297.00	206810.00	227500	20240624	-3.52	162800	20231103	34.83	227500	-3.52	20240624	166400	31.91	20240119	227500	-3.52	20240624	162800	34.83	20231103	0.35	N	086280	500	187 억	18219461	N	N	877	N	N
37	20240624	130707	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	222000	6000	2	2.78	41023163500	183874	88.19	216000	227500	215000	280500	151500	216000	223104.95	48.59	0	-36815	222666	219332	215666	212332	208666	221000	214000	188	64500	500	168480	500	1	37500000	83250	7.85	1.07	12	0.49	28297.00	206810.00	227500	20240624	-2.42	162800	20231103	36.36	227500	-2.42	20240624	166400	33.41	20240119	227500	-2.42	20240624	162800	36.36	20231103	0.35	N	086280	500	187 억	18219461	N	N	877	N	N
38	20240624	120709	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	223000	7000	2	3.24	37460841000	167904	80.53	216000	227500	215000	280500	151500	216000	223108.90	48.59	0	-31616	222666	219332	215666	212332	208666	221000	214000	188	64500	500	168480	500	1	37500000	83625	7.88	1.08	12	0.45	28297.00	206810.00	227500	20240624	-1.98	162800	20231103	36.98	227500	-1.98	20240624	166400	34.01	20240119	227500	-1.98	20240624	162800	36.98	20231103	0.35	N	086280	500	187 억	18219461	N	N	877	N	N
39	20240624	110711	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	223000	7000	2	3.24	33423123500	149788	71.84	216000	227500	215000	280500	151500	216000	223136.43	48.59	0	-27092	222666	219332	215666	212332	208666	221000	214000	188	64500	500	168480	500	1	37500000	83625	7.88	1.08	12	0.40	28297.00	206810.00	227500	20240624	-1.98	162800	20231103	36.98	227500	-1.98	20240624	166400	34.01	20240119	227500	-1.98	20240624	162800	36.98	20231103	0.35	N	086280	500	187 억	18219461	N	N	877	N	N
40	20240624	100709	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	223000	7000	2	3.24	24772065000	111185	53.33	216000	227500	215000	280500	151500	216000	222800.73	48.59	0	-21115	222666	219332	215666	212332	208666	221000	214000	188	64500	500	168480	500	1	37500000	83625	7.88	1.08	12	0.30	28297.00	206810.00	227500	20240624	-1.98	162800	20231103	36.98	227500	-1.98	20240624	166400	34.01	20240119	227500	-1.98	20240624	162800	36.98	20231103	0.35	N	086280	500	187 억	18219461	N	N	877	N	N
41	20240624	090709	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	217000	1000	2	0.46	1225232500	5670	2.72	216000	217000	215000	280500	151500	216000	216090.47	48.59	0	-1175	222666	219332	215666	212332	208666	221000	214000	188	64500	500	168480	500	1	37500000	81375	7.67	1.05	12	0.02	28297.00	206810.00	224000	20240620	-3.12	162800	20231103	33.29	224000	-3.12	20240620	166400	30.41	20240119	224000	-3.12	20240620	162800	33.29	20231103	0.35	N	086280	500	187 억	18219461	N	N	877	N	N
42	20240621	160646	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	216000	1000	2	0.47	44944936000	208204	91.99	214500	219000	212000	279500	150500	215000	215869.54	48.74	0	-38210	229666	222332	216666	209332	203666	226000	213000	188	64500	500	167700	500	1	37500000	81000	7.63	1.04	12	0.56	28297.00	206810.00	224000	20240620	-3.57	162800	20231103	32.68	224000	-3.57	20240620	166400	29.81	20240119	224000	-3.57	20240620	162800	32.68	20231103	0.29	N	086280	500	187 억	18276005	N	N	877	N	N
43	20240621	150645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	217500	2500	2	1.16	36983272500	171414	75.73	214500	219000	212000	279500	150500	215000	215754.12	48.74	0	-33576	229666	222332	216666	209332	203666	226000	213000	188	64500	500	167700	500	1	37500000	81563	7.69	1.05	12	0.46	28297.00	206810.00	224000	20240620	-2.90	162800	20231103	33.60	224000	-2.90	20240620	166400	30.71	20240119	224000	-2.90	20240620	162800	33.60	20231103	0.29	N	086280	500	187 억	18276005	N	N	19	N	N
44	20240621	140645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	216000	1000	2	0.47	31522827000	146116	64.56	214500	219000	212000	279500	150500	215000	215738.40	48.74	0	-33725	229666	222332	216666	209332	203666	226000	213000	188	64500	500	167700	500	1	37500000	81000	7.63	1.04	12	0.39	28297.00	206810.00	224000	20240620	-3.57	162800	20231103	32.68	224000	-3.57	20240620	166400	29.81	20240119	224000	-3.57	20240620	162800	32.68	20231103	0.29	N	086280	500	187 억	18276005	N	N	19	N	N
45	20240621	130647	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	216500	1500	2	0.70	27689192000	128307	56.69	214500	219000	212000	279500	150500	215000	215804.26	48.74	0	-30568	229666	222332	216666	209332	203666	226000	213000	188	64500	500	167700	500	1	37500000	81188	7.65	1.05	12	0.34	28297.00	206810.00	224000	20240620	-3.35	162800	20231103	32.99	224000	-3.35	20240620	166400	30.11	20240119	224000	-3.35	20240620	162800	32.99	20231103	0.29	N	086280	500	187 억	18276005	N	N	19	N	N
46	20240621	120650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	217500	2500	2	1.16	24280779500	112639	49.76	214500	219000	212000	279500	150500	215000	215562.84	48.74	0	-28158	229666	222332	216666	209332	203666	226000	213000	188	64500	500	167700	500	1	37500000	81563	7.69	1.05	12	0.30	28297.00	206810.00	224000	20240620	-2.90	162800	20231103	33.60	224000	-2.90	20240620	166400	30.71	20240119	224000	-2.90	20240620	162800	33.60	20231103	0.29	N	086280	500	187 억	18276005	N	N	19	N	N
47	20240621	110647	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	216500	1500	2	0.70	19673492500	91402	40.38	214500	219000	212000	279500	150500	215000	215241.39	48.74	0	-24124	229666	222332	216666	209332	203666	226000	213000	188	64500	500	167700	500	1	37500000	81188	7.65	1.05	12	0.24	28297.00	206810.00	224000	20240620	-3.35	162800	20231103	32.99	224000	-3.35	20240620	166400	30.11	20240119	224000	-3.35	20240620	162800	32.99	20231103	0.29	N	086280	500	187 억	18276005	N	N	19	N	N
48	20240621	100645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	213500	-1500	5	-0.70	11056239000	51533	22.77	214500	217500	212000	279500	150500	215000	214546.72	48.74	0	-6550	229666	222332	216666	209332	203666	226000	213000	188	64500	500	167700	500	1	37500000	80063	7.54	1.03	12	0.14	28297.00	206810.00	224000	20240620	-4.69	162800	20231103	31.14	224000	-4.69	20240620	166400	28.31	20240119	224000	-4.69	20240620	162800	31.14	20231103	0.29	N	086280	500	187 억	18276005	N	N	19	N	N
49	20240621	090648	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	216000	1000	2	0.47	3006949500	13929	6.15	214500	217500	214000	279500	150500	215000	215877.29	48.74	0	-1668	229666	222332	216666	209332	203666	226000	213000	188	64500	500	167700	500	1	37500000	81000	7.63	1.04	12	0.04	28297.00	206810.00	224000	20240620	-3.57	162800	20231103	32.68	224000	-3.57	20240620	166400	29.81	20240119	224000	-3.57	20240620	162800	32.68	20231103	0.29	N	086280	500	187 억	18276005	N	N	19	N	N
50	20240620	160643	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	215000	1000	2	0.47	48906174000	225892	53.71	212500	224000	211000	278000	150000	214000	216506.47	48.72	0	-8503	229066	221532	210466	202932	191866	225300	206700	188	64000	500	166920	500	1	37500000	80625	7.60	1.04	12	0.60	28297.00	206810.00	224000	20240620	-4.02	162800	20231103	32.06	224000	-4.02	20240620	166400	29.21	20240119	224000	-4.02	20240620	162800	32.06	20231103	0.23	N	086280	500	187 억	18271322	N	N	19	N	N
51	20240620	150645	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	215000	1000	2	0.47	44578056500	205736	48.92	212500	224000	211000	278000	150000	214000	216677.43	48.72	0	-7949	229066	221532	210466	202932	191866	225300	206700	188	64000	500	166920	500	1	37500000	80625	7.60	1.04	12	0.55	28297.00	206810.00	224000	20240620	-4.02	162800	20231103	32.06	224000	-4.02	20240620	166400	29.21	20240119	224000	-4.02	20240620	162800	32.06	20231103	0.23	N	086280	500	187 억	18271322	N	N	519	N	N
52	20240620	140645	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	215000	1000	2	0.47	40031484000	184582	43.89	212500	224000	211000	278000	150000	214000	216878.12	48.72	0	-6564	229066	221532	210466	202932	191866	225300	206700	188	64000	500	166920	500	1	37500000	80625	7.60	1.04	12	0.49	28297.00	206810.00	224000	20240620	-4.02	162800	20231103	32.06	224000	-4.02	20240620	166400	29.21	20240119	224000	-4.02	20240620	162800	32.06	20231103	0.23	N	086280	500	187 억	18271322	N	N	519	N	N
53	20240620	130645	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	215500	1500	2	0.70	35264537000	162406	38.61	212500	224000	211000	278000	150000	214000	217140.25	48.72	0	-5565	229066	221532	210466	202932	191866	225300	206700	188	64000	500	166920	500	1	37500000	80813	7.62	1.04	12	0.43	28297.00	206810.00	224000	20240620	-3.79	162800	20231103	32.37	224000	-3.79	20240620	166400	29.51	20240119	224000	-3.79	20240620	162800	32.37	20231103	0.23	N	086280	500	187 억	18271322	N	N	519	N	N
54	20240620	120644	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	214000	0	3	0.00	30863055000	141992	33.76	212500	224000	211000	278000	150000	214000	217360.28	48.72	0	-5119	229066	221532	210466	202932	191866	225300	206700	188	64000	500	166920	500	1	37500000	80250	7.56	1.03	12	0.38	28297.00	206810.00	224000	20240620	-4.46	162800	20231103	31.45	224000	-4.46	20240620	166400	28.61	20240119	224000	-4.46	20240620	162800	31.45	20231103	0.23	N	086280	500	187 억	18271322	N	N	519	N	N
55	20240620	110646	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	216500	2500	2	1.17	26949520000	123801	29.44	212500	224000	211000	278000	150000	214000	217687.43	48.72	0	-4998	229066	221532	210466	202932	191866	225300	206700	188	64000	500	166920	500	1	37500000	81188	7.65	1.05	12	0.33	28297.00	206810.00	224000	20240620	-3.35	162800	20231103	32.99	224000	-3.35	20240620	166400	30.11	20240119	224000	-3.35	20240620	162800	32.99	20231103	0.23	N	086280	500	187 억	18271322	N	N	519	N	N
56	20240620	100645	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	218000	4000	2	1.87	22351368000	102532	24.38	212500	224000	211000	278000	150000	214000	217998.32	48.72	0	-1266	229066	221532	210466	202932	191866	225300	206700	188	64000	500	166920	500	1	37500000	81750	7.70	1.05	12	0.27	28297.00	206810.00	224000	20240620	-2.68	162800	20231103	33.91	224000	-2.68	20240620	166400	31.01	20240119	224000	-2.68	20240620	162800	33.91	20231103	0.23	N	086280	500	187 억	18271322	N	N	519	N	N
57	20240620	090652	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	220000	6000	2	2.80	9408992500	43076	10.24	212500	224000	211000	278000	150000	214000	218438.95	48.72	0	-2587	229066	221532	210466	202932	191866	225300	206700	188	64000	500	166920	500	1	37500000	82500	7.77	1.06	12	0.11	28297.00	206810.00	224000	20240620	-1.79	162800	20231103	35.14	224000	-1.79	20240620	166400	32.21	20240119	224000	-1.79	20240620	162800	35.14	20231103	0.23	N	086280	500	187 억	18271322	N	N	519	N	N
58	20240619	160642	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	214000	11500	2	5.68	88974177400	419742	106.74	203500	218000	199400	263000	142000	202500	211972.70	48.88	0	-66985	213433	207966	198533	193066	183633	210700	195800	188	60500	500	157950	500	1	37500000	80250	7.56	1.03	12	1.12	28297.00	206810.00	218000	20240619	-1.83	162800	20231103	31.45	218000	-1.83	20240619	166400	28.61	20240119	218000	-1.83	20240619	162800	31.45	20231103	0.23	N	086280	500	187 억	18328166	N	N	519	N	N
59	20240619	150641	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	213500	11000	2	5.43	85681767400	404355	102.83	203500	218000	199400	263000	142000	202500	211897.48	48.88	0	-65095	213433	207966	198533	193066	183633	210700	195800	188	60500	500	157950	500	1	37500000	80063	7.54	1.03	12	1.08	28297.00	206810.00	218000	20240619	-2.06	162800	20231103	31.14	218000	-2.06	20240619	166400	28.31	20240119	218000	-2.06	20240619	162800	31.14	20231103	0.23	N	086280	500	187 억	18328166	N	N	140	N	N
60	20240619	140646	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	214000	11500	2	5.68	77147134400	364484	92.69	203500	218000	199400	263000	142000	202500	211661.34	48.88	0	-54100	213433	207966	198533	193066	183633	210700	195800	188	60500	500	157950	500	1	37500000	80250	7.56	1.03	12	0.97	28297.00	206810.00	218000	20240619	-1.83	162800	20231103	31.45	218000	-1.83	20240619	166400	28.61	20240119	218000	-1.83	20240619	162800	31.45	20231103	0.23	N	086280	500	187 억	18328166	N	N	140	N	N
61	20240619	130640	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	213500	11000	2	5.43	69140215900	327014	83.16	203500	218000	199400	263000	142000	202500	211429.03	48.88	0	-47406	213433	207966	198533	193066	183633	210700	195800	188	60500	500	157950	500	1	37500000	80063	7.54	1.03	12	0.87	28297.00	206810.00	218000	20240619	-2.06	162800	20231103	31.14	218000	-2.06	20240619	166400	28.31	20240119	218000	-2.06	20240619	162800	31.14	20231103	0.23	N	086280	500	187 억	18328166	N	N	140	N	N
62	20240619	120640	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	217000	14500	2	7.16	59311150400	281575	71.61	203500	217500	199400	263000	142000	202500	210640.80	48.88	0	-34470	213433	207966	198533	193066	183633	210700	195800	188	60500	500	157950	500	1	37500000	81375	7.67	1.05	12	0.75	28297.00	206810.00	217500	20240619	-0.23	162800	20231103	33.29	217500	-0.23	20240619	166400	30.41	20240119	217500	-0.23	20240619	162800	33.29	20231103	0.23	N	086280	500	187 억	18328166	N	N	140	N	N
63	20240619	110641	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	214000	11500	2	5.68	46144596900	220432	56.06	203500	215500	199400	263000	142000	202500	209337.23	48.88	0	-29102	213433	207966	198533	193066	183633	210700	195800	188	60500	500	157950	500	1	37500000	80250	7.56	1.03	12	0.59	28297.00	206810.00	215500	20240619	-0.70	162800	20231103	31.45	215500	-0.70	20240619	166400	28.61	20240119	215500	-0.70	20240619	162800	31.45	20231103	0.23	N	086280	500	187 억	18328166	N	N	140	N	N
64	20240619	100643	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	212500	10000	2	4.94	28590382400	138027	35.10	203500	212500	199400	263000	142000	202500	207136.29	48.88	0	-21803	213433	207966	198533	193066	183633	210700	195800	188	60500	500	157950	500	1	37500000	79688	7.51	1.03	12	0.37	28297.00	206810.00	212500	20240619	0.00	162800	20231103	30.53	212500	0.00	20240619	166400	27.70	20240119	212500	0.00	20240619	162800	30.53	20231103	0.23	N	086280	500	187 억	18328166	N	N	140	N	N
65	20240619	090650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	200500	-2000	5	-0.99	3018846500	14939	3.80	203500	204000	200000	263000	142000	202500	202078.11	48.88	0	-5690	213433	207966	198533	193066	183633	210700	195800	188	60500	500	157950	500	1	37500000	75188	7.09	0.97	12	0.04	28297.00	206810.00	207000	20240307	-3.14	162800	20231103	23.16	207000	-3.14	20240307	166400	20.49	20240119	207000	-3.14	20240307	162800	23.16	20231103	0.23	N	086280	500	187 억	18328166	N	N	140	N	N
66	20240618	160638	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	202500	12500	2	6.58	78091677400	391869	299.58	190100	204000	189100	247000	133000	190000	199276.70	48.78	0	5075	194333	192166	189333	187166	184333	193250	188250	188	57000	500	148200	500	1	37500000	75938	7.16	0.98	12	1.04	28297.00	206810.00	207000	20240307	-2.17	162800	20231103	24.39	207000	-2.17	20240307	166400	21.69	20240119	207000	-2.17	20240307	162800	24.39	20231103	0.18	N	086280	500	187 억	18293635	N	N	140	N	N
67	20240618	150636	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	202000	12000	2	6.32	74058305900	371919	284.33	190100	204000	189100	247000	133000	190000	199124.83	48.78	0	5380	194333	192166	189333	187166	184333	193250	188250	188	57000	500	148200	500	1	37500000	75750	7.14	0.98	12	0.99	28297.00	206810.00	207000	20240307	-2.42	162800	20231103	24.08	207000	-2.42	20240307	166400	21.39	20240119	207000	-2.42	20240307	162800	24.08	20231103	0.18	N	086280	500	187 억	18293635	N	N	342	N	N
68	20240618	140638	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	201500	11500	2	6.05	62163641900	313141	239.40	190100	203500	189100	247000	133000	190000	198516.46	48.78	0	3503	194333	192166	189333	187166	184333	193250	188250	188	57000	500	148200	500	1	37500000	75563	7.12	0.97	12	0.84	28297.00	206810.00	207000	20240307	-2.66	162800	20231103	23.77	207000	-2.66	20240307	166400	21.09	20240119	207000	-2.66	20240307	162800	23.77	20231103	0.18	N	086280	500	187 억	18293635	N	N	342	N	N
69	20240618	130642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	200500	10500	2	5.53	49323962800	249467	190.72	190100	201000	189100	247000	133000	190000	197717.38	48.78	0	3159	194333	192166	189333	187166	184333	193250	188250	188	57000	500	148200	500	1	37500000	75188	7.09	0.97	12	0.67	28297.00	206810.00	207000	20240307	-3.14	162800	20231103	23.16	207000	-3.14	20240307	166400	20.49	20240119	207000	-3.14	20240307	162800	23.16	20231103	0.18	N	086280	500	187 억	18293635	N	N	342	N	N
70	20240618	120642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	200000	10000	2	5.26	42125006400	213466	163.20	190100	201000	189100	247000	133000	190000	197338.25	48.78	0	-7228	194333	192166	189333	187166	184333	193250	188250	188	57000	500	148200	500	1	37500000	75000	7.07	0.97	12	0.57	28297.00	206810.00	207000	20240307	-3.38	162800	20231103	22.85	207000	-3.38	20240307	166400	20.19	20240119	207000	-3.38	20240307	162800	22.85	20231103	0.18	N	086280	500	187 억	18293635	N	N	342	N	N
71	20240618	110639	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197700	7700	2	4.05	35889824900	182115	139.23	190100	201000	189100	247000	133000	190000	197072.32	48.78	0	-4381	194333	192166	189333	187166	184333	193250	188250	188	57000	500	148200	100	1	37500000	74138	6.99	0.96	12	0.49	28297.00	206810.00	207000	20240307	-4.49	162800	20231103	21.44	207000	-4.49	20240307	166400	18.81	20240119	207000	-4.49	20240307	162800	21.44	20231103	0.18	N	086280	500	187 억	18293635	N	N	342	N	N
72	20240618	100639	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196000	6000	2	3.16	16389054200	84294	64.44	190100	198000	189100	247000	133000	190000	194427.29	48.78	0	1297	194333	192166	189333	187166	184333	193250	188250	188	57000	500	148200	100	1	37500000	73500	6.93	0.95	12	0.22	28297.00	206810.00	207000	20240307	-5.31	162800	20231103	20.39	207000	-5.31	20240307	166400	17.79	20240119	207000	-5.31	20240307	162800	20.39	20231103	0.18	N	086280	500	187 억	18293635	N	N	342	N	N
73	20240618	090645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193500	3500	2	1.84	2735358600	14287	10.92	190100	194000	189100	247000	133000	190000	191457.87	48.78	0	165	194333	192166	189333	187166	184333	193250	188250	188	57000	500	148200	100	1	37500000	72563	6.84	0.94	12	0.04	28297.00	206810.00	207000	20240307	-6.52	162800	20231103	18.86	207000	-6.52	20240307	166400	16.29	20240119	207000	-6.52	20240307	162800	18.86	20231103	0.18	N	086280	500	187 억	18293635	N	N	342	N	N
74	20240617	160634	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190000	1000	2	0.53	24620135800	130361	15.98	189700	191500	186500	245500	132300	189000	188858.95	48.83	0	-27231	211933	200466	189533	178066	167133	206200	183800	188	56500	500	147420	100	1	37500000	71250	6.71	0.92	12	0.35	28297.00	206810.00	207000	20240307	-8.21	162800	20231103	16.71	207000	-8.21	20240307	166400	14.18	20240119	207000	-8.21	20240307	162800	16.71	20231103	0.18	N	086280	500	187 억	18312581	N	N	342	N	N
75	20240617	150639	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189700	700	2	0.37	21938301000	116252	14.25	189700	191500	186500	245500	132300	189000	188713.31	48.83	0	-25132	211933	200466	189533	178066	167133	206200	183800	188	56500	500	147420	100	1	37500000	71138	6.70	0.92	12	0.31	28297.00	206810.00	207000	20240307	-8.36	162800	20231103	16.52	207000	-8.36	20240307	166400	14.00	20240119	207000	-8.36	20240307	162800	16.52	20231103	0.18	N	086280	500	187 억	18312581	N	N	51	N	N
76	20240617	140631	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188300	-700	5	-0.37	19308482400	102345	12.55	189700	191500	186500	245500	132300	189000	188660.72	48.83	0	-22786	211933	200466	189533	178066	167133	206200	183800	188	56500	500	147420	100	1	37500000	70613	6.65	0.91	12	0.27	28297.00	206810.00	207000	20240307	-9.03	162800	20231103	15.66	207000	-9.03	20240307	166400	13.16	20240119	207000	-9.03	20240307	162800	15.66	20231103	0.18	N	086280	500	187 억	18312581	N	N	51	N	N
77	20240617	130632	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188100	-900	5	-0.48	17488043000	92698	11.37	189700	191500	186500	245500	132300	189000	188656.08	48.83	0	-20608	211933	200466	189533	178066	167133	206200	183800	188	56500	500	147420	100	1	37500000	70538	6.65	0.91	12	0.25	28297.00	206810.00	207000	20240307	-9.13	162800	20231103	15.54	207000	-9.13	20240307	166400	13.04	20240119	207000	-9.13	20240307	162800	15.54	20231103	0.18	N	086280	500	187 억	18312581	N	N	51	N	N
78	20240617	120633	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187200	-1800	5	-0.95	14918075200	79020	9.69	189700	191500	187200	245500	132300	189000	188788.59	48.83	0	-17460	211933	200466	189533	178066	167133	206200	183800	188	56500	500	147420	100	1	37500000	70200	6.62	0.91	12	0.21	28297.00	206810.00	207000	20240307	-9.57	162800	20231103	14.99	207000	-9.57	20240307	166400	12.50	20240119	207000	-9.57	20240307	162800	14.99	20231103	0.18	N	086280	500	187 억	18312581	N	N	51	N	N
79	20240617	110627	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188500	-500	5	-0.26	12538840700	66337	8.13	189700	191500	187500	245500	132300	189000	189017.30	48.83	0	-15559	211933	200466	189533	178066	167133	206200	183800	188	56500	500	147420	100	1	37500000	70688	6.66	0.91	12	0.18	28297.00	206810.00	207000	20240307	-8.94	162800	20231103	15.79	207000	-8.94	20240307	166400	13.28	20240119	207000	-8.94	20240307	162800	15.79	20231103	0.18	N	086280	500	187 억	18312581	N	N	51	N	N
80	20240617	100628	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187900	-1100	5	-0.58	10385877400	54923	6.73	189700	191500	187500	245500	132300	189000	189098.88	48.83	0	-13916	211933	200466	189533	178066	167133	206200	183800	188	56500	500	147420	100	1	37500000	70463	6.64	0.91	12	0.15	28297.00	206810.00	207000	20240307	-9.23	162800	20231103	15.42	207000	-9.23	20240307	166400	12.92	20240119	207000	-9.23	20240307	162800	15.42	20231103	0.18	N	086280	500	187 억	18312581	N	N	51	N	N
81	20240617	090632	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189000	0	3	0.00	3984053700	21019	2.58	189700	191500	188000	245500	132300	189000	189545.45	48.83	0	-7824	211933	200466	189533	178066	167133	206200	183800	188	56500	500	147420	100	1	37500000	70875	6.68	0.91	12	0.06	28297.00	206810.00	207000	20240307	-8.70	162800	20231103	16.09	207000	-8.70	20240307	166400	13.58	20240119	207000	-8.70	20240307	162800	16.09	20231103	0.18	N	086280	500	187 억	18312581	N	N	51	N	N
82	20240614	160537	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189000	9400	2	5.23	157057363800	814188	840.05	179600	201000	178600	233000	125800	179600	192901.54	48.86	0	-17615	185466	182532	181066	178132	176666	181800	177400	188	53400	500	140080	100	1	37500000	70875	6.68	0.91	12	2.17	28297.00	206810.00	207000	20240307	-8.70	162800	20231103	16.09	207000	-8.70	20240307	166400	13.58	20240119	207000	-8.70	20240307	162800	16.09	20231103	0.18	N	086280	500	187 억	18322694	N	N	51	N	N
83	20240614	150539	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189100	9500	2	5.29	151625755200	785456	810.41	179600	201000	178600	233000	125800	179600	193041.69	48.86	0	-19371	185466	182532	181066	178132	176666	181800	177400	188	53400	500	140080	100	1	37500000	70913	6.68	0.91	12	2.09	28297.00	206810.00	207000	20240307	-8.65	162800	20231103	16.15	207000	-8.65	20240307	166400	13.64	20240119	207000	-8.65	20240307	162800	16.15	20231103	0.18	N	086280	500	187 억	18322694	N	N	227	N	N
84	20240614	140538	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188000	8400	2	4.68	141642088700	732846	756.13	179600	201000	178600	233000	125800	179600	193276.74	48.86	0	-4974	185466	182532	181066	178132	176666	181800	177400	188	53400	500	140080	100	1	37500000	70500	6.64	0.91	12	1.95	28297.00	206810.00	207000	20240307	-9.18	162800	20231103	15.48	207000	-9.18	20240307	166400	12.98	20240119	207000	-9.18	20240307	162800	15.48	20231103	0.18	N	086280	500	187 억	18322694	N	N	227	N	N
85	20240614	130538	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188200	8600	2	4.79	122474580900	629380	649.37	179600	201000	178600	233000	125800	179600	194595.60	48.86	0	5390	185466	182532	181066	178132	176666	181800	177400	188	53400	500	140080	100	1	37500000	70575	6.65	0.91	12	1.68	28297.00	206810.00	207000	20240307	-9.08	162800	20231103	15.60	207000	-9.08	20240307	166400	13.10	20240119	207000	-9.08	20240307	162800	15.60	20231103	0.18	N	086280	500	187 억	18322694	N	N	227	N	N
86	20240614	120543	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194000	14400	2	8.02	108404770400	555564	573.21	179600	201000	178600	233000	125800	179600	195125.62	48.86	0	15272	185466	182532	181066	178132	176666	181800	177400	188	53400	500	140080	100	1	37500000	72750	6.86	0.94	12	1.48	28297.00	206810.00	207000	20240307	-6.28	162800	20231103	19.16	207000	-6.28	20240307	166400	16.59	20240119	207000	-6.28	20240307	162800	19.16	20231103	0.18	N	086280	500	187 억	18322694	N	N	227	N	N
87	20240614	110622	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195500	15900	2	8.85	88076180700	452103	466.47	179600	201000	178600	233000	125800	179600	194814.41	48.86	0	22574	185466	182532	181066	178132	176666	181800	177400	188	53400	500	140080	100	1	37500000	73313	6.91	0.95	12	1.21	28297.00	206810.00	207000	20240307	-5.56	162800	20231103	20.09	207000	-5.56	20240307	166400	17.49	20240119	207000	-5.56	20240307	162800	20.09	20231103	0.18	N	086280	500	187 억	18322694	N	N	227	N	N
88	20240614	100620	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197300	17700	2	9.86	64482920200	329885	340.36	179600	201000	178600	233000	125800	179600	195470.91	48.86	0	22746	185466	182532	181066	178132	176666	181800	177400	188	53400	500	140080	100	1	37500000	73988	6.97	0.95	12	0.88	28297.00	206810.00	207000	20240307	-4.69	162800	20231103	21.19	207000	-4.69	20240307	166400	18.57	20240119	207000	-4.69	20240307	162800	21.19	20231103	0.18	N	086280	500	187 억	18322694	N	N	227	N	N
89	20240614	090623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180200	600	2	0.33	921841900	5135	5.30	179600	180200	178600	233000	125800	179600	179521.30	48.86	0	-2285	185466	182532	181066	178132	176666	181800	177400	188	53400	500	140080	100	1	37500000	67575	6.37	0.87	12	0.01	28297.00	206810.00	207000	20240307	-12.95	162800	20231103	10.69	207000	-12.95	20240307	166400	8.29	20240119	207000	-12.95	20240307	162800	10.69	20231103	0.18	N	086280	500	187 억	18322694	N	N	227	N	N
90	20240613	160615	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179600	-1400	5	-0.77	17500042200	96490	134.20	181600	184000	179600	235000	126700	181000	181379.98	48.86	0	-7120	186733	183866	182333	179466	177933	183100	178700	188	54000	500	141180	100	1	37500000	67350	6.35	0.87	12	0.26	28297.00	206810.00	207000	20240307	-13.24	162800	20231103	10.32	207000	-13.24	20240307	166400	7.93	20240119	207000	-13.24	20240307	162800	10.32	20231103	0.17	N	086280	500	187 억	18322444	N	N	211	N	N
91	20240613	150626	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181200	200	2	0.11	11632140500	63837	88.78	181600	184000	180000	235000	126700	181000	182216.28	48.86	0	-8442	186733	183866	182333	179466	177933	183100	178700	188	54000	500	141180	100	1	37500000	67950	6.40	0.88	12	0.17	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	0.17	N	086280	500	187 억	18322444	N	N	69	N	N
92	20240613	140619	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181800	800	2	0.44	9321458200	51079	71.04	181600	184000	181000	235000	126700	181000	182491.01	48.86	0	-1648	186733	183866	182333	179466	177933	183100	178700	188	54000	500	141180	100	1	37500000	68175	6.42	0.88	12	0.14	28297.00	206810.00	207000	20240307	-12.17	162800	20231103	11.67	207000	-12.17	20240307	166400	9.25	20240119	207000	-12.17	20240307	162800	11.67	20231103	0.17	N	086280	500	187 억	18322444	N	N	69	N	N
93	20240613	130619	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181200	200	2	0.11	7841806600	42918	59.69	181600	184000	181100	235000	126700	181000	182716.03	48.86	0	-24	186733	183866	182333	179466	177933	183100	178700	188	54000	500	141180	100	1	37500000	67950	6.40	0.88	12	0.11	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	0.17	N	086280	500	187 억	18322444	N	N	69	N	N
94	20240613	120621	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183000	2000	2	1.10	5762772400	31488	43.79	181600	184000	181500	235000	126700	181000	183014.88	48.86	0	4156	186733	183866	182333	179466	177933	183100	178700	188	54000	500	141180	100	1	37500000	68625	6.47	0.88	12	0.08	28297.00	206810.00	207000	20240307	-11.59	162800	20231103	12.41	207000	-11.59	20240307	166400	9.98	20240119	207000	-11.59	20240307	162800	12.41	20231103	0.17	N	086280	500	187 억	18322444	N	N	69	N	N
95	20240613	110615	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183500	2500	2	1.38	4712167400	25756	35.82	181600	184000	181500	235000	126700	181000	182954.16	48.86	0	4479	186733	183866	182333	179466	177933	183100	178700	188	54000	500	141180	100	1	37500000	68813	6.48	0.89	12	0.07	28297.00	206810.00	207000	20240307	-11.35	162800	20231103	12.71	207000	-11.35	20240307	166400	10.28	20240119	207000	-11.35	20240307	162800	12.71	20231103	0.17	N	086280	500	187 억	18322444	N	N	69	N	N
96	20240613	100616	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183500	2500	2	1.38	3074824700	16823	23.40	181600	183900	181500	235000	126700	181000	182775.05	48.86	0	3142	186733	183866	182333	179466	177933	183100	178700	188	54000	500	141180	100	1	37500000	68813	6.48	0.89	12	0.04	28297.00	206810.00	207000	20240307	-11.35	162800	20231103	12.71	207000	-11.35	20240307	166400	10.28	20240119	207000	-11.35	20240307	162800	12.71	20231103	0.17	N	086280	500	187 억	18322444	N	N	69	N	N
97	20240613	090623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182100	1100	2	0.61	777455000	4258	5.92	181600	183900	181500	235000	126700	181000	182586.90	48.86	0	1471	186733	183866	182333	179466	177933	183100	178700	188	54000	500	141180	100	1	37500000	68288	6.44	0.88	12	0.01	28297.00	206810.00	207000	20240307	-12.03	162800	20231103	11.86	207000	-12.03	20240307	166400	9.44	20240119	207000	-12.03	20240307	162800	11.86	20231103	0.17	N	086280	500	187 억	18322444	N	N	69	N	N
98	20240612	160610	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181000	-3000	5	-1.63	13055111700	71852	105.39	184000	185200	180800	239000	128800	184000	181694.02	48.89	0	-20542	187400	185700	184400	182700	181400	185050	182050	188	55000	500	143520	100	1	37500000	67875	6.40	0.88	12	0.19	28297.00	206810.00	207000	20240307	-12.56	162800	20231103	11.18	207000	-12.56	20240307	166400	8.77	20240119	207000	-12.56	20240307	162800	11.18	20231103	0.17	N	086280	500	187 억	18333308	N	N	69	N	N
99	20240612	150619	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181100	-2900	5	-1.58	11671520200	64211	94.19	184000	185200	180800	239000	128800	184000	181767.71	48.89	0	-18409	187400	185700	184400	182700	181400	185050	182050	188	55000	500	143520	100	1	37500000	67913	6.40	0.88	12	0.17	28297.00	206810.00	207000	20240307	-12.51	162800	20231103	11.24	207000	-12.51	20240307	166400	8.83	20240119	207000	-12.51	20240307	162800	11.24	20231103	0.17	N	086280	500	187 억	18333308	N	N	20	N	N
100	20240612	140614	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181400	-2600	5	-1.41	8905302700	48934	71.78	184000	185200	181100	239000	128800	184000	181985.38	48.89	0	-15120	187400	185700	184400	182700	181400	185050	182050	188	55000	500	143520	100	1	37500000	68025	6.41	0.88	12	0.13	28297.00	206810.00	207000	20240307	-12.37	162800	20231103	11.43	207000	-12.37	20240307	166400	9.01	20240119	207000	-12.37	20240307	162800	11.43	20231103	0.17	N	086280	500	187 억	18333308	N	N	20	N	N
101	20240612	130614	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181300	-2700	5	-1.47	7442146100	40877	59.96	184000	185200	181100	239000	128800	184000	182061.23	48.89	0	-14454	187400	185700	184400	182700	181400	185050	182050	188	55000	500	143520	100	1	37500000	67988	6.41	0.88	12	0.11	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	0.17	N	086280	500	187 억	18333308	N	N	20	N	N
102	20240612	120612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181200	-2800	5	-1.52	6397831900	35116	51.51	184000	185200	181100	239000	128800	184000	182190.59	48.89	0	-12933	187400	185700	184400	182700	181400	185050	182050	188	55000	500	143520	100	1	37500000	67950	6.40	0.88	12	0.09	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	0.17	N	086280	500	187 억	18333308	N	N	20	N	N
103	20240612	110612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181400	-2600	5	-1.41	5127065800	28110	41.23	184000	185200	181100	239000	128800	184000	182392.09	48.89	0	-11039	187400	185700	184400	182700	181400	185050	182050	188	55000	500	143520	100	1	37500000	68025	6.41	0.88	12	0.07	28297.00	206810.00	207000	20240307	-12.37	162800	20231103	11.43	207000	-12.37	20240307	166400	9.01	20240119	207000	-12.37	20240307	162800	11.43	20231103	0.17	N	086280	500	187 억	18333308	N	N	20	N	N
104	20240612	100613	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181900	-2100	5	-1.14	3224435300	17637	25.87	184000	185200	181700	239000	128800	184000	182821.21	48.89	0	-8084	187400	185700	184400	182700	181400	185050	182050	188	55000	500	143520	100	1	37500000	68213	6.43	0.88	12	0.05	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	18333308	N	N	20	N	N
105	20240612	090613	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184400	400	2	0.22	620384600	3362	4.93	184000	185200	184000	239000	128800	184000	184530.80	48.89	0	-1478	187400	185700	184400	182700	181400	185050	182050	188	55000	500	143520	100	1	37500000	69150	6.52	0.89	12	0.01	28297.00	206810.00	207000	20240307	-10.92	162800	20231103	13.27	207000	-10.92	20240307	166400	10.82	20240119	207000	-10.92	20240307	162800	13.27	20231103	0.17	N	086280	500	187 억	18333308	N	N	20	N	N
106	20240610	160608	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183000	-500	5	-0.27	10102915500	55249	92.58	181600	184900	180200	238500	128500	183500	182860.32	48.89	0	-2026	187900	185700	183800	181600	179700	184750	180650	188	55000	500	143130	100	1	37500000	68625	6.47	0.88	12	0.15	28297.00	206810.00	207000	20240307	-11.59	162800	20231103	12.41	207000	-11.59	20240307	166400	9.98	20240119	207000	-11.59	20240307	162800	12.41	20231103	0.18	N	086280	500	187 억	18332318	N	N	188	N	N
107	20240610	150614	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183800	300	2	0.16	8906656500	48722	81.64	181600	184900	180200	238500	128500	183500	182804.21	48.89	0	-1845	187900	185700	183800	181600	179700	184750	180650	188	55000	500	143130	100	1	37500000	68925	6.50	0.89	12	0.13	28297.00	206810.00	207000	20240307	-11.21	162800	20231103	12.90	207000	-11.21	20240307	166400	10.46	20240119	207000	-11.21	20240307	162800	12.90	20231103	0.18	N	086280	500	187 억	18332318	N	N	174	N	N
108	20240610	140610	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184200	700	2	0.38	7287155400	39933	66.91	181600	184500	180200	238500	128500	183500	182482.00	48.89	0	-953	187900	185700	183800	181600	179700	184750	180650	188	55000	500	143130	100	1	37500000	69075	6.51	0.89	12	0.11	28297.00	206810.00	207000	20240307	-11.01	162800	20231103	13.14	207000	-11.01	20240307	166400	10.70	20240119	207000	-11.01	20240307	162800	13.14	20231103	0.18	N	086280	500	187 억	18332318	N	N	174	N	N
109	20240610	130608	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183900	400	2	0.22	6157850000	33798	56.63	181600	183900	180200	238500	128500	183500	182191.82	48.89	0	-880	187900	185700	183800	181600	179700	184750	180650	188	55000	500	143130	100	1	37500000	68963	6.50	0.89	12	0.09	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	0.18	N	086280	500	187 억	18332318	N	N	174	N	N
110	20240610	120609	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183200	-300	5	-0.16	5266459500	28938	48.49	181600	183900	180200	238500	128500	183500	181985.90	48.89	0	-1264	187900	185700	183800	181600	179700	184750	180650	188	55000	500	143130	100	1	37500000	68700	6.47	0.89	12	0.08	28297.00	206810.00	207000	20240307	-11.50	162800	20231103	12.53	207000	-11.50	20240307	166400	10.10	20240119	207000	-11.50	20240307	162800	12.53	20231103	0.18	N	086280	500	187 억	18332318	N	N	174	N	N
111	20240610	110612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183800	300	2	0.16	4334561400	23848	39.96	181600	183900	180200	238500	128500	183500	181750.52	48.89	0	-1336	187900	185700	183800	181600	179700	184750	180650	188	55000	500	143130	100	1	37500000	68925	6.50	0.89	12	0.06	28297.00	206810.00	207000	20240307	-11.21	162800	20231103	12.90	207000	-11.21	20240307	166400	10.46	20240119	207000	-11.21	20240307	162800	12.90	20231103	0.18	N	086280	500	187 억	18332318	N	N	174	N	N
112	20240610	100608	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183100	-400	5	-0.22	3156762500	17415	29.18	181600	183400	180200	238500	128500	183500	181253.97	48.89	0	-1800	187900	185700	183800	181600	179700	184750	180650	188	55000	500	143130	100	1	37500000	68663	6.47	0.89	12	0.05	28297.00	206810.00	207000	20240307	-11.55	162800	20231103	12.47	207000	-11.55	20240307	166400	10.04	20240119	207000	-11.55	20240307	162800	12.47	20231103	0.18	N	086280	500	187 억	18332318	N	N	174	N	N
113	20240610	090615	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181100	-2400	5	-1.31	773896200	4264	7.15	181600	182200	181000	238500	128500	183500	181447.21	48.89	0	-1541	187900	185700	183800	181600	179700	184750	180650	188	55000	500	143130	100	1	37500000	67913	6.40	0.88	12	0.01	28297.00	206810.00	207000	20240307	-12.51	162800	20231103	11.24	207000	-12.51	20240307	166400	8.83	20240119	207000	-12.51	20240307	162800	11.24	20231103	0.18	N	086280	500	187 억	18332318	N	N	174	N	N
114	20240607	160628	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183500	-100	5	-0.05	10954991100	59650	82.86	183700	186000	181900	238500	128600	183600	183654.67	48.87	0	283	187266	185432	182866	181032	178466	186350	181950	188	54900	500	143200	100	1	37500000	68813	6.48	0.89	12	0.16	28297.00	206810.00	207000	20240307	-11.35	162800	20231103	12.71	207000	-11.35	20240307	166400	10.28	20240119	207000	-11.35	20240307	162800	12.71	20231103	0.16	N	086280	500	187 억	18325388	N	N	174	N	N
115	20240607	150634	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183500	-100	5	-0.05	9707833000	52855	73.42	183700	186000	181900	238500	128600	183600	183669.15	48.87	0	1369	187266	185432	182866	181032	178466	186350	181950	188	54900	500	143200	100	1	37500000	68813	6.48	0.89	12	0.14	28297.00	206810.00	207000	20240307	-11.35	162800	20231103	12.71	207000	-11.35	20240307	166400	10.28	20240119	207000	-11.35	20240307	162800	12.71	20231103	0.16	N	086280	500	187 억	18325388	N	N	20	N	N
116	20240607	140629	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182700	-900	5	-0.49	8049537700	43796	60.84	183700	186000	181900	238500	128600	183600	183796.18	48.87	0	688	187266	185432	182866	181032	178466	186350	181950	188	54900	500	143200	100	1	37500000	68513	6.46	0.88	12	0.12	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	0.16	N	086280	500	187 억	18325388	N	N	20	N	N
117	20240607	130625	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183900	300	2	0.16	6698433100	36428	50.60	183700	186000	181900	238500	128600	183600	183881.44	48.87	0	1363	187266	185432	182866	181032	178466	186350	181950	188	54900	500	143200	100	1	37500000	68963	6.50	0.89	12	0.10	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	0.16	N	086280	500	187 억	18325388	N	N	20	N	N
118	20240607	120630	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183500	-100	5	-0.05	5765371500	31350	43.55	183700	186000	181900	238500	128600	183600	183903.40	48.87	0	1582	187266	185432	182866	181032	178466	186350	181950	188	54900	500	143200	100	1	37500000	68813	6.48	0.89	12	0.08	28297.00	206810.00	207000	20240307	-11.35	162800	20231103	12.71	207000	-11.35	20240307	166400	10.28	20240119	207000	-11.35	20240307	162800	12.71	20231103	0.16	N	086280	500	187 억	18325388	N	N	20	N	N
119	20240607	110622	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182300	-1300	5	-0.71	4247049400	23026	31.98	183700	186000	182200	238500	128600	183600	184445.82	48.87	0	842	187266	185432	182866	181032	178466	186350	181950	188	54900	500	143200	100	1	37500000	68363	6.44	0.88	12	0.06	28297.00	206810.00	207000	20240307	-11.93	162800	20231103	11.98	207000	-11.93	20240307	166400	9.56	20240119	207000	-11.93	20240307	162800	11.98	20231103	0.16	N	086280	500	187 억	18325388	N	N	20	N	N
120	20240607	100629	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184000	400	2	0.22	2704678700	14630	20.32	183700	186000	183700	238500	128600	183600	184872.09	48.87	0	1546	187266	185432	182866	181032	178466	186350	181950	188	54900	500	143200	100	1	37500000	69000	6.50	0.89	12	0.04	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	0.16	N	086280	500	187 억	18325388	N	N	20	N	N
121	20240607	090627	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185600	2000	2	1.09	539509400	2921	4.06	183700	186000	183700	238500	128600	183600	184700.24	48.87	0	927	187266	185432	182866	181032	178466	186350	181950	188	54900	500	143200	100	1	37500000	69600	6.56	0.90	12	0.01	28297.00	206810.00	207000	20240307	-10.34	162800	20231103	14.00	207000	-10.34	20240307	166400	11.54	20240119	207000	-10.34	20240307	162800	14.00	20231103	0.16	N	086280	500	187 억	18325388	N	N	20	N	N
122	20240605	160627	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183600	1700	2	0.93	13172937100	71907	88.79	182200	184700	180300	236000	127400	181900	183194.19	48.87	0	-9913	189900	185900	183500	179500	177100	184700	178300	188	54100	500	141880	100	1	37500000	68850	6.49	0.89	12	0.19	28297.00	206810.00	207000	20240307	-11.30	162800	20231103	12.78	207000	-11.30	20240307	166400	10.34	20240119	207000	-11.30	20240307	162800	12.78	20231103	0.18	N	086280	500	187 억	18326140	N	N	20	N	N
123	20240605	150623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184200	2300	2	1.26	10825392900	59128	73.01	182200	184700	180300	236000	127400	181900	183084.28	48.87	0	-7930	189900	185900	183500	179500	177100	184700	178300	188	54100	500	141880	100	1	37500000	69075	6.51	0.89	12	0.16	28297.00	206810.00	207000	20240307	-11.01	162800	20231103	13.14	207000	-11.01	20240307	166400	10.70	20240119	207000	-11.01	20240307	162800	13.14	20231103	0.18	N	086280	500	187 억	18326140	N	N	51	N	N
124	20240605	140625	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183900	2000	2	1.10	9229868400	50467	62.31	182200	184100	180300	236000	127400	181900	182889.42	48.87	0	-7345	189900	185900	183500	179500	177100	184700	178300	188	54100	500	141880	100	1	37500000	68963	6.50	0.89	12	0.13	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	0.18	N	086280	500	187 억	18326140	N	N	51	N	N
125	20240605	130626	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184000	2100	2	1.15	7300426700	39974	49.36	182200	184100	180300	236000	127400	181900	182629.60	48.87	0	-7266	189900	185900	183500	179500	177100	184700	178300	188	54100	500	141880	100	1	37500000	69000	6.50	0.89	12	0.11	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	0.18	N	086280	500	187 억	18326140	N	N	51	N	N
126	20240605	120624	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182800	900	2	0.49	5934760400	32533	40.17	182200	184100	180300	236000	127400	181900	182422.98	48.87	0	-6122	189900	185900	183500	179500	177100	184700	178300	188	54100	500	141880	100	1	37500000	68550	6.46	0.88	12	0.09	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	0.18	N	086280	500	187 억	18326140	N	N	51	N	N
127	20240605	110626	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182800	900	2	0.49	4860710100	26656	32.91	182200	184100	180300	236000	127400	181900	182349.77	48.87	0	-4082	189900	185900	183500	179500	177100	184700	178300	188	54100	500	141880	100	1	37500000	68550	6.46	0.88	12	0.07	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	0.18	N	086280	500	187 억	18326140	N	N	51	N	N
128	20240605	100625	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182100	200	2	0.11	3197813400	17581	21.71	182200	183500	180300	236000	127400	181900	181890.30	48.87	0	-3460	189900	185900	183500	179500	177100	184700	178300	188	54100	500	141880	100	1	37500000	68288	6.44	0.88	12	0.05	28297.00	206810.00	207000	20240307	-12.03	162800	20231103	11.86	207000	-12.03	20240307	166400	9.44	20240119	207000	-12.03	20240307	162800	11.86	20231103	0.18	N	086280	500	187 억	18326140	N	N	51	N	N
129	20240605	090623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182400	500	2	0.27	571758000	3130	3.86	182200	183500	182000	236000	127400	181900	182673.25	48.87	0	-463	189900	185900	183500	179500	177100	184700	178300	188	54100	500	141880	100	1	37500000	68400	6.45	0.88	12	0.01	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	0.18	N	086280	500	187 억	18326140	N	N	51	N	N
130	20240604	160619	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181900	-6200	5	-3.30	14771255600	80644	67.37	186300	187500	181100	244500	131700	188100	183164.30	48.90	0	-17710	195566	191832	186166	182432	176766	193700	184300	188	56400	500	146710	100	1	37500000	68213	6.43	0.88	12	0.22	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	0.18	N	086280	500	187 억	18337582	N	N	51	N	N
131	20240604	150619	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181600	-6500	5	-3.46	12413289100	67666	56.53	186300	187500	181100	244500	131700	188100	183446.13	48.90	0	-17007	195566	191832	186166	182432	176766	193700	184300	188	56400	500	146710	100	1	37500000	68100	6.42	0.88	12	0.18	28297.00	206810.00	207000	20240307	-12.27	162800	20231103	11.55	207000	-12.27	20240307	166400	9.13	20240119	207000	-12.27	20240307	162800	11.55	20231103	0.18	N	086280	500	187 억	18337582	N	N	30	N	N
132	20240604	140621	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183200	-4900	5	-2.60	8397740300	45582	38.08	186300	187500	182200	244500	131700	188100	184229.62	48.90	0	-11750	195566	191832	186166	182432	176766	193700	184300	188	56400	500	146710	100	1	37500000	68700	6.47	0.89	12	0.12	28297.00	206810.00	207000	20240307	-11.50	162800	20231103	12.53	207000	-11.50	20240307	166400	10.10	20240119	207000	-11.50	20240307	162800	12.53	20231103	0.18	N	086280	500	187 억	18337582	N	N	30	N	N
133	20240604	130618	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182700	-5400	5	-2.87	7261337600	39382	32.90	186300	187500	182200	244500	131700	188100	184377.61	48.90	0	-10178	195566	191832	186166	182432	176766	193700	184300	188	56400	500	146710	100	1	37500000	68513	6.46	0.88	12	0.11	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	0.18	N	086280	500	187 억	18337582	N	N	30	N	N
134	20240604	120618	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183900	-4200	5	-2.23	5375133800	29082	24.30	186300	187500	183700	244500	131700	188100	184821.42	48.90	0	-5342	195566	191832	186166	182432	176766	193700	184300	188	56400	500	146710	100	1	37500000	68963	6.50	0.89	12	0.08	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	0.18	N	086280	500	187 억	18337582	N	N	30	N	N
135	20240604	110614	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184100	-4000	5	-2.13	4380992900	23680	19.78	186300	187500	183700	244500	131700	188100	185001.87	48.90	0	-4012	195566	191832	186166	182432	176766	193700	184300	188	56400	500	146710	100	1	37500000	69038	6.51	0.89	12	0.06	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	0.18	N	086280	500	187 억	18337582	N	N	30	N	N
136	20240604	100618	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184300	-3800	5	-2.02	3296181000	17787	14.86	186300	187500	184100	244500	131700	188100	185306.51	48.90	0	-2966	195566	191832	186166	182432	176766	193700	184300	188	56400	500	146710	100	1	37500000	69113	6.51	0.89	12	0.05	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	0.18	N	086280	500	187 억	18337582	N	N	30	N	N
137	20240604	090618	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184700	-3400	5	-1.81	1152031400	6202	5.18	186300	187500	184300	244500	131700	188100	185733.28	48.90	0	-1823	195566	191832	186166	182432	176766	193700	184300	188	56400	500	146710	100	1	37500000	69263	6.53	0.89	12	0.02	28297.00	206810.00	207000	20240307	-10.77	162800	20231103	13.45	207000	-10.77	20240307	166400	11.00	20240119	207000	-10.77	20240307	162800	13.45	20231103	0.18	N	086280	500	187 억	18337582	N	N	30	N	N
138	20240603	160611	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188100	8600	2	4.79	22428320500	119677	111.84	181000	189900	180500	233000	125700	179500	187406.91	48.87	0	17608	184166	181832	180166	177832	176166	181000	177000	188	53500	500	140010	100	1	37500000	70538	6.65	0.91	12	0.32	28297.00	206810.00	207000	20240307	-9.13	162800	20231103	15.54	207000	-9.13	20240307	166400	13.04	20240119	207000	-9.13	20240307	162800	15.54	20231103	0.17	N	086280	500	187 억	18325411	N	N	30	N	N
139	20240603	150612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188700	9200	2	5.13	20370030300	108740	101.62	181000	189900	180500	233000	125700	179500	187327.85	48.87	0	17394	184166	181832	180166	177832	176166	181000	177000	188	53500	500	140010	100	1	37500000	70763	6.67	0.91	12	0.29	28297.00	206810.00	207000	20240307	-8.84	162800	20231103	15.91	207000	-8.84	20240307	166400	13.40	20240119	207000	-8.84	20240307	162800	15.91	20231103	0.17	N	086280	500	187 억	18325411	N	N	29	N	N
140	20240603	140609	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189200	9700	2	5.40	16745901800	89538	83.67	181000	189900	180500	233000	125700	179500	187025.64	48.87	0	19348	184166	181832	180166	177832	176166	181000	177000	188	53500	500	140010	100	1	37500000	70950	6.69	0.91	12	0.24	28297.00	206810.00	207000	20240307	-8.60	162800	20231103	16.22	207000	-8.60	20240307	166400	13.70	20240119	207000	-8.60	20240307	162800	16.22	20231103	0.17	N	086280	500	187 억	18325411	N	N	29	N	N
141	20240603	130611	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188500	9000	2	5.01	12930257800	69370	64.83	181000	188900	180500	233000	125700	179500	186395.53	48.87	0	18083	184166	181832	180166	177832	176166	181000	177000	188	53500	500	140010	100	1	37500000	70688	6.66	0.91	12	0.18	28297.00	206810.00	207000	20240307	-8.94	162800	20231103	15.79	207000	-8.94	20240307	166400	13.28	20240119	207000	-8.94	20240307	162800	15.79	20231103	0.17	N	086280	500	187 억	18325411	N	N	29	N	N
142	20240603	120611	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188000	8500	2	4.74	10808054100	58104	54.30	181000	188400	180500	233000	125700	179500	186012.22	48.87	0	16285	184166	181832	180166	177832	176166	181000	177000	188	53500	500	140010	100	1	37500000	70500	6.64	0.91	12	0.15	28297.00	206810.00	207000	20240307	-9.18	162800	20231103	15.48	207000	-9.18	20240307	166400	12.98	20240119	207000	-9.18	20240307	162800	15.48	20231103	0.17	N	086280	500	187 억	18325411	N	N	29	N	N
143	20240603	110606	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186100	6600	2	3.68	7370022400	39770	37.17	181000	187600	180500	233000	125700	179500	185316.13	48.87	0	10250	184166	181832	180166	177832	176166	181000	177000	188	53500	500	140010	100	1	37500000	69788	6.58	0.90	12	0.11	28297.00	206810.00	207000	20240307	-10.10	162800	20231103	14.31	207000	-10.10	20240307	166400	11.84	20240119	207000	-10.10	20240307	162800	14.31	20231103	0.17	N	086280	500	187 억	18325411	N	N	29	N	N
144	20240603	100605	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186600	7100	2	3.96	5982078300	32304	30.19	181000	187600	180500	233000	125700	179500	185180.73	48.87	0	10204	184166	181832	180166	177832	176166	181000	177000	188	53500	500	140010	100	1	37500000	69975	6.59	0.90	12	0.09	28297.00	206810.00	207000	20240307	-9.86	162800	20231103	14.62	207000	-9.86	20240307	166400	12.14	20240119	207000	-9.86	20240307	162800	14.62	20231103	0.17	N	086280	500	187 억	18325411	N	N	29	N	N
145	20240603	090603	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184700	5200	2	2.90	1036595600	5667	5.30	181000	184800	180500	233000	125700	179500	182917.88	48.87	0	2554	184166	181832	180166	177832	176166	181000	177000	188	53500	500	140010	100	1	37500000	69263	6.53	0.89	12	0.02	28297.00	206810.00	207000	20240307	-10.77	162800	20231103	13.45	207000	-10.77	20240307	166400	11.00	20240119	207000	-10.77	20240307	162800	13.45	20231103	0.17	N	086280	500	187 억	18325411	N	N	29	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History