KissMeData/086280/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

88 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160715	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121500	100	2	0.08	23911849100	197488	159.81	120000	123400	119500	157800	85000	121400	121079.69	47.95	55029	127133	124266	122833	119966	118533	123550	119250	188	36400	500	94690	100	1	37500000	45563	8.59	1.17	12	0.53	14148.00	103405.00	129500	20240715	-6.18	81432	20231103	49.20	129500	-6.18	20240715	83232	45.98	20240119	257500	-52.82	20240704	116300	4.47	20240724	0.27	N	086280	500	187 억	17981615	N	N	1959	N	N
3	20240731	150723	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121500	100	2	0.08	19936024600	164771	133.33	120000	123400	119500	157800	85000	121400	120992.22	47.95	53354	127133	124266	122833	119966	118533	123550	119250	188	36400	500	94690	100	1	37500000	45563	8.59	1.17	12	0.44	14148.00	103405.00	129500	20240715	-6.18	81432	20231103	49.20	129500	-6.18	20240715	83232	45.98	20240119	257500	-52.82	20240704	116300	4.47	20240724	0.27	N	086280	500	187 억	17981615	N	N	1211	N	N
4	20240731	140723	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121800	400	2	0.33	16078434200	133084	107.69	120000	123400	119500	157800	85000	121400	120814.00	47.95	42665	127133	124266	122833	119966	118533	123550	119250	188	36400	500	94690	100	1	37500000	45675	8.61	1.18	12	0.35	14148.00	103405.00	129500	20240715	-5.95	81432	20231103	49.57	129500	-5.95	20240715	83232	46.34	20240119	257500	-52.70	20240704	116300	4.73	20240724	0.27	N	086280	500	187 억	17981615	N	N	1211	N	N
5	20240731	130721	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120200	-1200	5	-0.99	12287770600	101941	82.49	120000	123400	119500	157800	85000	121400	120537.72	47.95	30851	127133	124266	122833	119966	118533	123550	119250	188	36400	500	94690	100	1	37500000	45075	8.50	1.16	12	0.27	14148.00	103405.00	129500	20240715	-7.18	81432	20231103	47.61	129500	-7.18	20240715	83232	44.42	20240119	257500	-53.32	20240704	116300	3.35	20240724	0.27	N	086280	500	187 억	17981615	N	N	1211	N	N
6	20240731	120721	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120100	-1300	5	-1.07	10302882500	85408	69.11	120000	123400	119500	157800	85000	121400	120630.99	47.95	24265	127133	124266	122833	119966	118533	123550	119250	188	36400	500	94690	100	1	37500000	45038	8.49	1.16	12	0.23	14148.00	103405.00	129500	20240715	-7.26	81432	20231103	47.49	129500	-7.26	20240715	83232	44.30	20240119	257500	-53.36	20240704	116300	3.27	20240724	0.27	N	086280	500	187 억	17981615	N	N	1211	N	N
7	20240731	110723	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120200	-1200	5	-0.99	8018609200	66364	53.70	120000	123400	119500	157800	85000	121400	120827.35	47.95	16576	127133	124266	122833	119966	118533	123550	119250	188	36400	500	94690	100	1	37500000	45075	8.50	1.16	12	0.18	14148.00	103405.00	129500	20240715	-7.18	81432	20231103	47.61	129500	-7.18	20240715	83232	44.42	20240119	257500	-53.32	20240704	116300	3.35	20240724	0.27	N	086280	500	187 억	17981615	N	N	1211	N	N
8	20240731	100721	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120900	-500	5	-0.41	4745147800	39076	31.62	120000	123400	119800	157800	85000	121400	121433.85	47.95	12783	127133	124266	122833	119966	118533	123550	119250	188	36400	500	94690	100	1	37500000	45338	8.55	1.17	12	0.10	14148.00	103405.00	129500	20240715	-6.64	81432	20231103	48.47	129500	-6.64	20240715	83232	45.26	20240119	257500	-53.05	20240704	116300	3.96	20240724	0.27	N	086280	500	187 억	17981615	N	N	1211	N	N
9	20240731	090717	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123200	1800	2	1.48	1834260500	15097	12.22	120000	123400	119800	157800	85000	121400	121498.61	47.95	7651	127133	124266	122833	119966	118533	123550	119250	188	36400	500	94690	100	1	37500000	46200	8.71	1.19	12	0.04	14148.00	103405.00	129500	20240715	-4.86	81432	20231103	51.29	129500	-4.86	20240715	83232	48.02	20240119	257500	-52.16	20240704	116300	5.93	20240724	0.27	N	086280	500	187 억	17981615	N	N	1211	N	N
10	20240730	160703	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121400	-3300	5	-2.65	15167206400	123458	72.48	122800	125700	121400	162100	87300	124700	122854.09	47.85	10677	128366	126532	123866	122032	119366	127450	122950	188	37400	500	97260	100	1	37500000	45525	8.58	1.17	12	0.33	14148.00	103405.00	129500	20240715	-6.25	81432	20231103	49.08	129500	-6.25	20240715	83232	45.86	20240119	257500	-52.85	20240704	116300	4.39	20240724	0.29	N	086280	500	187 억	17945150	N	N	1211	N	N
11	20240730	150715	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122200	-2500	5	-2.00	11581986400	93978	55.17	122800	125700	122000	162100	87300	124700	123241.47	47.85	10300	128366	126532	123866	122032	119366	127450	122950	188	37400	500	97260	100	1	37500000	45825	8.64	1.18	12	0.25	14148.00	103405.00	129500	20240715	-5.64	81432	20231103	50.06	129500	-5.64	20240715	83232	46.82	20240119	257500	-52.54	20240704	116300	5.07	20240724	0.29	N	086280	500	187 억	17945150	N	N	593	N	N
12	20240730	140705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122400	-2300	5	-1.84	8209068500	66400	38.98	122800	125700	122300	162100	87300	124700	123630.55	47.85	7999	128366	126532	123866	122032	119366	127450	122950	188	37400	500	97260	100	1	37500000	45900	8.65	1.18	12	0.18	14148.00	103405.00	129500	20240715	-5.48	81432	20231103	50.31	129500	-5.48	20240715	83232	47.06	20240119	257500	-52.47	20240704	116300	5.25	20240724	0.29	N	086280	500	187 억	17945150	N	N	593	N	N
13	20240730	130712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123200	-1500	5	-1.20	6818680600	55072	32.33	122800	125700	122500	162100	87300	124700	123813.93	47.85	5610	128366	126532	123866	122032	119366	127450	122950	188	37400	500	97260	100	1	37500000	46200	8.71	1.19	12	0.15	14148.00	103405.00	129500	20240715	-4.86	81432	20231103	51.29	129500	-4.86	20240715	83232	48.02	20240119	257500	-52.16	20240704	116300	5.93	20240724	0.29	N	086280	500	187 억	17945150	N	N	593	N	N
14	20240730	120704	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123100	-1600	5	-1.28	6110622100	49326	28.96	122800	125700	122500	162100	87300	124700	123882.38	47.85	4043	128366	126532	123866	122032	119366	127450	122950	188	37400	500	97260	100	1	37500000	46163	8.70	1.19	12	0.13	14148.00	103405.00	129500	20240715	-4.94	81432	20231103	51.17	129500	-4.94	20240715	83232	47.90	20240119	257500	-52.19	20240704	116300	5.85	20240724	0.29	N	086280	500	187 억	17945150	N	N	593	N	N
15	20240730	110713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123400	-1300	5	-1.04	5175780400	41745	24.51	122800	125700	122500	162100	87300	124700	123985.64	47.85	2640	128366	126532	123866	122032	119366	127450	122950	188	37400	500	97260	100	1	37500000	46275	8.72	1.19	12	0.11	14148.00	103405.00	129500	20240715	-4.71	81432	20231103	51.54	129500	-4.71	20240715	83232	48.26	20240119	257500	-52.08	20240704	116300	6.10	20240724	0.29	N	086280	500	187 억	17945150	N	N	593	N	N
16	20240730	100713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123600	-1100	5	-0.88	3812983700	30694	18.02	122800	125700	122500	162100	87300	124700	124225.70	47.85	4217	128366	126532	123866	122032	119366	127450	122950	188	37400	500	97260	100	1	37500000	46350	8.74	1.20	12	0.08	14148.00	103405.00	129500	20240715	-4.56	81432	20231103	51.78	129500	-4.56	20240715	83232	48.50	20240119	257500	-52.00	20240704	116300	6.28	20240724	0.29	N	086280	500	187 억	17945150	N	N	593	N	N
17	20240730	090715	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125200	500	2	0.40	873867000	7033	4.13	122800	125600	122500	162100	87300	124700	124252.38	47.85	538	128366	126532	123866	122032	119366	127450	122950	188	37400	500	97260	100	1	37500000	46950	8.85	1.21	12	0.02	14148.00	103405.00	129500	20240715	-3.32	81432	20231103	53.75	129500	-3.32	20240715	83232	50.42	20240119	257500	-51.38	20240704	116300	7.65	20240724	0.29	N	086280	500	187 억	17945150	N	N	593	N	N
18	20240729	160703	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124700	1600	2	1.30	21138945900	170097	62.83	122900	125700	121200	160000	86200	123100	124275.85	47.95	-35410	126966	125032	122066	120132	117166	126000	121100	188	36900	500	96010	100	1	37500000	46763	8.81	1.21	12	0.45	14148.00	103405.00	129500	20240715	-3.71	81432	20231103	53.13	129500	-3.71	20240715	83232	49.82	20240119	257500	-51.57	20240704	116300	7.22	20240724	0.34	N	086280	500	187 억	17982528	N	N	593	N	N
19	20240729	150710	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124900	1800	2	1.46	19097832700	153734	56.79	122900	125700	121200	160000	86200	123100	124226.64	47.95	-30062	126966	125032	122066	120132	117166	126000	121100	188	36900	500	96010	100	1	37500000	46838	8.83	1.21	12	0.41	14148.00	103405.00	129500	20240715	-3.55	81432	20231103	53.38	129500	-3.55	20240715	83232	50.06	20240119	257500	-51.50	20240704	116300	7.39	20240724	0.34	N	086280	500	187 억	17982528	N	N	55	N	N
20	20240729	140717	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125000	1900	2	1.54	15178908500	122336	45.19	122900	125700	121200	160000	86200	123100	124075.75	47.95	-18694	126966	125032	122066	120132	117166	126000	121100	188	36900	500	96010	100	1	37500000	46875	8.84	1.21	12	0.33	14148.00	103405.00	129500	20240715	-3.47	81432	20231103	53.50	129500	-3.47	20240715	83232	50.18	20240119	257500	-51.46	20240704	116300	7.48	20240724	0.34	N	086280	500	187 억	17982528	N	N	55	N	N
21	20240729	130717	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124600	1500	2	1.22	11365691100	91856	33.93	122900	125100	121200	160000	86200	123100	123733.95	47.95	-6474	126966	125032	122066	120132	117166	126000	121100	188	36900	500	96010	100	1	37500000	46725	8.81	1.20	12	0.24	14148.00	103405.00	129500	20240715	-3.78	81432	20231103	53.01	129500	-3.78	20240715	83232	49.70	20240119	257500	-51.61	20240704	116300	7.14	20240724	0.34	N	086280	500	187 억	17982528	N	N	55	N	N
22	20240729	120710	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124500	1400	2	1.14	8149638800	66090	24.41	122900	124900	121200	160000	86200	123100	123311.30	47.95	-4120	126966	125032	122066	120132	117166	126000	121100	188	36900	500	96010	100	1	37500000	46688	8.80	1.20	12	0.18	14148.00	103405.00	129500	20240715	-3.86	81432	20231103	52.89	129500	-3.86	20240715	83232	49.58	20240119	257500	-51.65	20240704	116300	7.05	20240724	0.34	N	086280	500	187 억	17982528	N	N	55	N	N
23	20240729	110706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123700	600	2	0.49	5909062900	48076	17.76	122900	124200	121200	160000	86200	123100	122910.78	47.95	-3530	126966	125032	122066	120132	117166	126000	121100	188	36900	500	96010	100	1	37500000	46388	8.74	1.20	12	0.13	14148.00	103405.00	129500	20240715	-4.48	81432	20231103	51.91	129500	-4.48	20240715	83232	48.62	20240119	257500	-51.96	20240704	116300	6.36	20240724	0.34	N	086280	500	187 억	17982528	N	N	55	N	N
24	20240729	100704	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123800	700	2	0.57	4232106100	34512	12.75	122900	123800	121200	160000	86200	123100	122626.77	47.95	-1856	126966	125032	122066	120132	117166	126000	121100	188	36900	500	96010	100	1	37500000	46425	8.75	1.20	12	0.09	14148.00	103405.00	129500	20240715	-4.40	81432	20231103	52.03	129500	-4.40	20240715	83232	48.74	20240119	257500	-51.92	20240704	116300	6.45	20240724	0.34	N	086280	500	187 억	17982528	N	N	55	N	N
25	20240729	090704	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122600	-500	5	-0.41	521299800	4267	1.58	122900	123400	121200	160000	86200	123100	122165.06	47.95	-874	126966	125032	122066	120132	117166	126000	121100	188	36900	500	96010	100	1	37500000	45975	8.67	1.19	12	0.01	14148.00	103405.00	129500	20240715	-5.33	81432	20231103	50.56	129500	-5.33	20240715	83232	47.30	20240119	257500	-52.39	20240704	116300	5.42	20240724	0.34	N	086280	500	187 억	17982528	N	N	55	N	N
26	20240726	160653	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123100	4900	2	4.15	33181853800	269970	102.77	119300	124000	119100	153600	82800	118200	122910.33	47.97	-20481	123000	120600	119400	117000	115800	120000	116400	188	35400	500	92190	100	1	37500000	46163	8.70	1.19	12	0.72	14148.00	103405.00	129500	20240715	-4.94	81432	20231103	51.17	129500	-4.94	20240715	83232	47.90	20240119	257500	-52.19	20240704	116300	5.85	20240724	0.33	N	086280	500	187 억	17989417	N	N	55	N	N
27	20240726	150701	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123400	5200	2	4.40	30342963100	246948	94.00	119300	124000	119100	153600	82800	118200	122872.89	47.97	-19658	123000	120600	119400	117000	115800	120000	116400	188	35400	500	92190	100	1	37500000	46275	8.72	1.19	12	0.66	14148.00	103405.00	129500	20240715	-4.71	81432	20231103	51.54	129500	-4.71	20240715	83232	48.26	20240119	257500	-52.08	20240704	116300	6.10	20240724	0.33	N	086280	500	187 억	17989417	N	N	31	N	N
28	20240726	140701	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123000	4800	2	4.06	25778127300	209980	79.93	119300	124000	119100	153600	82800	118200	122765.85	47.97	-9628	123000	120600	119400	117000	115800	120000	116400	188	35400	500	92190	100	1	37500000	46125	8.69	1.19	12	0.56	14148.00	103405.00	129500	20240715	-5.02	81432	20231103	51.05	129500	-5.02	20240715	83232	47.78	20240119	257500	-52.23	20240704	116300	5.76	20240724	0.33	N	086280	500	187 억	17989417	N	N	31	N	N
29	20240726	130701	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122900	4700	2	3.98	22312439000	181724	69.17	119300	124000	119100	153600	82800	118200	122783.38	47.97	1739	123000	120600	119400	117000	115800	120000	116400	188	35400	500	92190	100	1	37500000	46088	8.69	1.19	12	0.48	14148.00	103405.00	129500	20240715	-5.10	81432	20231103	50.92	129500	-5.10	20240715	83232	47.66	20240119	257500	-52.27	20240704	116300	5.67	20240724	0.33	N	086280	500	187 억	17989417	N	N	31	N	N
30	20240726	120705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123200	5000	2	4.23	20006309000	162995	62.05	119300	124000	119100	153600	82800	118200	122743.36	47.97	8492	123000	120600	119400	117000	115800	120000	116400	188	35400	500	92190	100	1	37500000	46200	8.71	1.19	12	0.43	14148.00	103405.00	129500	20240715	-4.86	81432	20231103	51.29	129500	-4.86	20240715	83232	48.02	20240119	257500	-52.16	20240704	116300	5.93	20240724	0.33	N	086280	500	187 억	17989417	N	N	31	N	N
31	20240726	110703	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122400	4200	2	3.55	17591367900	143324	54.56	119300	124000	119100	153600	82800	118200	122740.18	47.97	13218	123000	120600	119400	117000	115800	120000	116400	188	35400	500	92190	100	1	37500000	45900	8.65	1.18	12	0.38	14148.00	103405.00	129500	20240715	-5.48	81432	20231103	50.31	129500	-5.48	20240715	83232	47.06	20240119	257500	-52.47	20240704	116300	5.25	20240724	0.33	N	086280	500	187 억	17989417	N	N	31	N	N
32	20240726	100702	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123500	5300	2	4.48	12599700300	102768	39.12	119300	124000	119100	153600	82800	118200	122605.66	47.97	17220	123000	120600	119400	117000	115800	120000	116400	188	35400	500	92190	100	1	37500000	46313	8.73	1.19	12	0.27	14148.00	103405.00	129500	20240715	-4.63	81432	20231103	51.66	129500	-4.63	20240715	83232	48.38	20240119	257500	-52.04	20240704	116300	6.19	20240724	0.33	N	086280	500	187 억	17989417	N	N	31	N	N
33	20240726	090656	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121800	3600	2	3.05	1592122900	13135	5.00	119300	122500	119100	153600	82800	118200	121224.68	47.97	2964	123000	120600	119400	117000	115800	120000	116400	188	35400	500	92190	100	1	37500000	45675	8.61	1.18	12	0.04	14148.00	103405.00	129500	20240715	-5.95	81432	20231103	49.57	129500	-5.95	20240715	83232	46.34	20240119	257500	-52.70	20240704	116300	4.73	20240724	0.33	N	086280	500	187 억	17989417	N	N	31	N	N
34	20240725	160658	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118200	400	2	0.34	31300348300	261895	188.17	118300	121800	118200	153100	82500	117800	119517.30	47.97	-34949	119600	118700	117500	116600	115400	119150	117050	188	35300	500	91880	100	1	37500000	44325	8.35	1.14	12	0.70	14148.00	103405.00	129500	20240715	-8.73	81432	20231103	45.15	129500	-8.73	20240715	83232	42.01	20240119	257500	-54.10	20240704	116300	1.63	20240724	0.32	N	086280	500	187 억	17988683	N	N	31	N	N
35	20240725	150707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118600	800	2	0.68	29121408000	243472	174.93	118300	121800	118200	153100	82500	117800	119609.09	47.97	-31191	119600	118700	117500	116600	115400	119150	117050	188	35300	500	91880	100	1	37500000	44475	8.38	1.15	12	0.65	14148.00	103405.00	129500	20240715	-8.42	81432	20231103	45.64	129500	-8.42	20240715	83232	42.49	20240119	257500	-53.94	20240704	116300	1.98	20240724	0.32	N	086280	500	187 억	17988683	N	N	1507	N	N
36	20240725	140706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119200	1400	2	1.19	25662983500	214399	154.05	118300	121800	118300	153100	82500	117800	119697.58	47.97	-24932	119600	118700	117500	116600	115400	119150	117050	188	35300	500	91880	100	1	37500000	44700	8.43	1.15	12	0.57	14148.00	103405.00	129500	20240715	-7.95	81432	20231103	46.38	129500	-7.95	20240715	83232	43.21	20240119	257500	-53.71	20240704	116300	2.49	20240724	0.32	N	086280	500	187 억	17988683	N	N	1507	N	N
37	20240725	130700	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118800	1000	2	0.85	23055024200	192468	138.29	118300	121800	118300	153100	82500	117800	119786.59	47.97	-18253	119600	118700	117500	116600	115400	119150	117050	188	35300	500	91880	100	1	37500000	44550	8.40	1.15	12	0.51	14148.00	103405.00	129500	20240715	-8.26	81432	20231103	45.89	129500	-8.26	20240715	83232	42.73	20240119	257500	-53.86	20240704	116300	2.15	20240724	0.32	N	086280	500	187 억	17988683	N	N	1507	N	N
38	20240725	120704	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119200	1400	2	1.19	20904164000	174388	125.30	118300	121800	118300	153100	82500	117800	119871.94	47.97	-12772	119600	118700	117500	116600	115400	119150	117050	188	35300	500	91880	100	1	37500000	44700	8.43	1.15	12	0.47	14148.00	103405.00	129500	20240715	-7.95	81432	20231103	46.38	129500	-7.95	20240715	83232	43.21	20240119	257500	-53.71	20240704	116300	2.49	20240724	0.32	N	086280	500	187 억	17988683	N	N	1507	N	N
39	20240725	110659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118900	1100	2	0.93	18256320400	152183	109.34	118300	121800	118300	153100	82500	117800	119963.38	47.97	-5460	119600	118700	117500	116600	115400	119150	117050	188	35300	500	91880	100	1	37500000	44588	8.40	1.15	12	0.41	14148.00	103405.00	129500	20240715	-8.19	81432	20231103	46.01	129500	-8.19	20240715	83232	42.85	20240119	257500	-53.83	20240704	116300	2.24	20240724	0.32	N	086280	500	187 억	17988683	N	N	1507	N	N
40	20240725	100659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120300	2500	2	2.12	12405039000	103274	74.20	118300	121800	118300	153100	82500	117800	120118.43	47.97	13033	119600	118700	117500	116600	115400	119150	117050	188	35300	500	91880	100	1	37500000	45113	8.50	1.16	12	0.28	14148.00	103405.00	129500	20240715	-7.10	81432	20231103	47.73	129500	-7.10	20240715	83232	44.54	20240119	257500	-53.28	20240704	116300	3.44	20240724	0.32	N	086280	500	187 억	17988683	N	N	1507	N	N
41	20240725	090656	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120200	2400	2	2.04	3134150600	26203	18.83	118300	120700	118300	153100	82500	117800	119612.52	47.97	8889	119600	118700	117500	116600	115400	119150	117050	188	35300	500	91880	100	1	37500000	45075	8.50	1.16	12	0.07	14148.00	103405.00	129500	20240715	-7.18	81432	20231103	47.61	129500	-7.18	20240715	83232	44.42	20240119	257500	-53.32	20240704	116300	3.35	20240724	0.32	N	086280	500	187 억	17988683	N	N	1507	N	N
42	20240724	160653	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	117800	-200	5	-0.17	16304333300	139029	54.02	117200	118400	116300	153400	82600	118000	117272.27	47.84	14579	125866	121932	119966	116032	114066	120950	115050	188	35400	500	92040	100	1	37500000	44175	8.33	1.14	12	0.37	14148.00	103405.00	129500	20240715	-9.03	81432	20231103	44.66	129500	-9.03	20240715	83232	41.53	20240119	257500	-54.25	20240704	116300	1.29	20240724	0.32	N	086280	500	187 억	17940790	N	N	1490	N	N
43	20240724	150704	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	117500	-500	5	-0.42	14387445900	122765	47.70	117200	118400	116300	153400	82600	118000	117194.99	47.84	16510	125866	121932	119966	116032	114066	120950	115050	188	35400	500	92040	100	1	37500000	44063	8.31	1.14	12	0.33	14148.00	103405.00	129500	20240715	-9.27	81432	20231103	44.29	129500	-9.27	20240715	83232	41.17	20240119	257500	-54.37	20240704	116300	1.03	20240724	0.32	N	086280	500	187 억	17940790	N	N	108	N	N
44	20240724	140659	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	117100	-900	5	-0.76	10439931300	89115	34.62	117200	118400	116300	153400	82600	118000	117151.19	47.84	1690	125866	121932	119966	116032	114066	120950	115050	188	35400	500	92040	100	1	37500000	43913	8.28	1.13	12	0.24	14148.00	103405.00	129500	20240715	-9.58	81432	20231103	43.80	129500	-9.58	20240715	83232	40.69	20240119	257500	-54.52	20240704	116300	0.69	20240724	0.32	N	086280	500	187 억	17940790	N	N	108	N	N
45	20240724	130706	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	117100	-900	5	-0.76	8853189200	75575	29.36	117200	118400	116300	153400	82600	118000	117144.37	47.84	-2431	125866	121932	119966	116032	114066	120950	115050	188	35400	500	92040	100	1	37500000	43913	8.28	1.13	12	0.20	14148.00	103405.00	129500	20240715	-9.58	81432	20231103	43.80	129500	-9.58	20240715	83232	40.69	20240119	257500	-54.52	20240704	116300	0.69	20240724	0.32	N	086280	500	187 억	17940790	N	N	108	N	N
46	20240724	120704	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	117300	-700	5	-0.59	7447704000	63606	24.71	117200	118400	116300	153400	82600	118000	117091.16	47.84	-5870	125866	121932	119966	116032	114066	120950	115050	188	35400	500	92040	100	1	37500000	43988	8.29	1.13	12	0.17	14148.00	103405.00	129500	20240715	-9.42	81432	20231103	44.05	129500	-9.42	20240715	83232	40.93	20240119	257500	-54.45	20240704	116300	0.86	20240724	0.32	N	086280	500	187 억	17940790	N	N	108	N	N
47	20240724	110701	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	116900	-1100	5	-0.93	5930330600	50649	19.68	117200	118400	116300	153400	82600	118000	117086.75	47.84	-8347	125866	121932	119966	116032	114066	120950	115050	188	35400	500	92040	100	1	37500000	43838	8.26	1.13	12	0.14	14148.00	103405.00	129500	20240715	-9.73	81432	20231103	43.56	129500	-9.73	20240715	83232	40.45	20240119	257500	-54.60	20240704	116300	0.52	20240724	0.32	N	086280	500	187 억	17940790	N	N	108	N	N
48	20240724	100717	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	117500	-500	5	-0.42	3669088600	31291	12.16	117200	118400	116300	153400	82600	118000	117256.90	47.84	-6247	125866	121932	119966	116032	114066	120950	115050	188	35400	500	92040	100	1	37500000	44063	8.31	1.14	12	0.08	14148.00	103405.00	129500	20240715	-9.27	81432	20231103	44.29	129500	-9.27	20240715	83232	41.17	20240119	257500	-54.37	20240704	116300	1.03	20240724	0.32	N	086280	500	187 억	17940790	N	N	108	N	N
49	20240724	090657	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	118300	300	2	0.25	710016500	6067	2.36	117200	118400	116300	153400	82600	118000	117028.62	47.84	-820	125866	121932	119966	116032	114066	120950	115050	188	35400	500	92040	100	1	37500000	44363	8.36	1.14	12	0.02	14148.00	103405.00	129500	20240715	-8.65	81432	20231103	45.27	129500	-8.65	20240715	83232	42.13	20240119	257500	-54.06	20240704	116300	1.72	20240724	0.32	N	086280	500	187 억	17940790	N	N	108	N	N
50	20240723	160650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118000	-1100	5	-0.92	30373106800	252432	303.96	119900	123900	118000	154800	83400	119100	120322.42	47.80	6806	121233	120166	118833	117766	116433	120300	117900	188	35700	500	92890	100	1	37500000	44250	8.34	1.14	12	0.67	14148.00	103405.00	129500	20240715	-8.88	81432	20231103	44.91	129500	-8.88	20240715	83232	41.77	20240119	257500	-54.17	20240704	116700	1.11	20240719	0.33	N	086280	500	187 억	17924804	N	N	108	N	N
51	20240723	150706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118900	-200	5	-0.17	25261370700	209208	251.92	119900	123900	118100	154800	83400	119100	120747.63	47.80	4887	121233	120166	118833	117766	116433	120300	117900	188	35700	500	92890	100	1	37500000	44588	8.40	1.15	12	0.56	14148.00	103405.00	129500	20240715	-8.19	81432	20231103	46.01	129500	-8.19	20240715	83232	42.85	20240119	257500	-53.83	20240704	116700	1.89	20240719	0.33	N	086280	500	187 억	17924804	N	N	119	N	N
52	20240723	140655	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119800	700	2	0.59	18707587500	154045	185.49	119900	123900	119100	154800	83400	119100	121442.35	47.80	305	121233	120166	118833	117766	116433	120300	117900	188	35700	500	92890	100	1	37500000	44925	8.47	1.16	12	0.41	14148.00	103405.00	129500	20240715	-7.49	81432	20231103	47.12	129500	-7.49	20240715	83232	43.94	20240119	257500	-53.48	20240704	116700	2.66	20240719	0.33	N	086280	500	187 억	17924804	N	N	119	N	N
53	20240723	130650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119800	700	2	0.59	16701480500	137316	165.35	119900	123900	119100	154800	83400	119100	121628.07	47.80	-1428	121233	120166	118833	117766	116433	120300	117900	188	35700	500	92890	100	1	37500000	44925	8.47	1.16	12	0.37	14148.00	103405.00	129500	20240715	-7.49	81432	20231103	47.12	129500	-7.49	20240715	83232	43.94	20240119	257500	-53.48	20240704	116700	2.66	20240719	0.33	N	086280	500	187 억	17924804	N	N	119	N	N
54	20240723	120655	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120400	1300	2	1.09	15054160500	123622	148.86	119900	123900	119100	154800	83400	119100	121775.74	47.80	-1123	121233	120166	118833	117766	116433	120300	117900	188	35700	500	92890	100	1	37500000	45150	8.51	1.16	12	0.33	14148.00	103405.00	129500	20240715	-7.03	81432	20231103	47.85	129500	-7.03	20240715	83232	44.66	20240119	257500	-53.24	20240704	116700	3.17	20240719	0.33	N	086280	500	187 억	17924804	N	N	119	N	N
55	20240723	110657	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120100	1000	2	0.84	12799940100	104928	126.35	119900	123900	119100	154800	83400	119100	121987.84	47.80	1347	121233	120166	118833	117766	116433	120300	117900	188	35700	500	92890	100	1	37500000	45038	8.49	1.16	12	0.28	14148.00	103405.00	129500	20240715	-7.26	81432	20231103	47.49	129500	-7.26	20240715	83232	44.30	20240119	257500	-53.36	20240704	116700	2.91	20240719	0.33	N	086280	500	187 억	17924804	N	N	119	N	N
56	20240723	100654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121900	2800	2	2.35	9346625500	76224	91.78	119900	123900	119900	154800	83400	119100	122620.51	47.80	5785	121233	120166	118833	117766	116433	120300	117900	188	35700	500	92890	100	1	37500000	45713	8.62	1.18	12	0.20	14148.00	103405.00	129500	20240715	-5.87	81432	20231103	49.70	129500	-5.87	20240715	83232	46.46	20240119	257500	-52.66	20240704	116700	4.46	20240719	0.33	N	086280	500	187 억	17924804	N	N	119	N	N
57	20240723	090659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122700	3600	2	3.02	1981477500	16277	19.60	119900	122800	119900	154800	83400	119100	121734.81	47.80	6391	121233	120166	118833	117766	116433	120300	117900	188	35700	500	92890	100	1	37500000	46013	8.67	1.19	12	0.04	14148.00	103405.00	129500	20240715	-5.25	81432	20231103	50.68	129500	-5.25	20240715	83232	47.42	20240119	257500	-52.35	20240704	116700	5.14	20240719	0.33	N	086280	500	187 억	17924804	N	N	119	N	N
58	20240722	160648	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119100	0	3	0.00	9777158100	82507	37.46	119100	119900	117500	154800	83400	119100	118499.91	47.77	10245	121766	120432	118566	117232	115366	121100	117900	188	35700	500	92890	100	1	37500000	44663	8.42	1.15	12	0.22	14148.00	103405.00	129500	20240715	-8.03	81432	20231103	46.26	129500	-8.03	20240715	83232	43.09	20240119	257500	-53.75	20240704	116700	2.06	20240719	0.34	N	086280	500	187 억	17913213	N	N	119	N	N
59	20240722	150654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119100	0	3	0.00	8832723900	74580	33.86	119100	119900	117500	154800	83400	119100	118432.47	47.77	10021	121766	120432	118566	117232	115366	121100	117900	188	35700	500	92890	100	1	37500000	44663	8.42	1.15	12	0.20	14148.00	103405.00	129500	20240715	-8.03	81432	20231103	46.26	129500	-8.03	20240715	83232	43.09	20240119	257500	-53.75	20240704	116700	2.06	20240719	0.34	N	086280	500	187 억	17913213	N	N	5285	N	N
60	20240722	140656	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117900	-1200	5	-1.01	6993796600	59072	26.82	119100	119900	117500	154800	83400	119100	118393.91	47.77	6029	121766	120432	118566	117232	115366	121100	117900	188	35700	500	92890	100	1	37500000	44213	8.33	1.14	12	0.16	14148.00	103405.00	129500	20240715	-8.96	81432	20231103	44.78	129500	-8.96	20240715	83232	41.65	20240119	257500	-54.21	20240704	116700	1.03	20240719	0.34	N	086280	500	187 억	17913213	N	N	5285	N	N
61	20240722	130653	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118200	-900	5	-0.76	5522231700	46613	21.16	119100	119900	117500	154800	83400	119100	118469.17	47.77	2899	121766	120432	118566	117232	115366	121100	117900	188	35700	500	92890	100	1	37500000	44325	8.35	1.14	12	0.12	14148.00	103405.00	129500	20240715	-8.73	81432	20231103	45.15	129500	-8.73	20240715	83232	42.01	20240119	257500	-54.10	20240704	116700	1.29	20240719	0.34	N	086280	500	187 억	17913213	N	N	5285	N	N
62	20240722	120654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118500	-600	5	-0.50	4594110100	38753	17.59	119100	119900	117500	154800	83400	119100	118547.86	47.77	2957	121766	120432	118566	117232	115366	121100	117900	188	35700	500	92890	100	1	37500000	44438	8.38	1.15	12	0.10	14148.00	103405.00	129500	20240715	-8.49	81432	20231103	45.52	129500	-8.49	20240715	83232	42.37	20240119	257500	-53.98	20240704	116700	1.54	20240719	0.34	N	086280	500	187 억	17913213	N	N	5285	N	N
63	20240722	110649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118300	-800	5	-0.67	3585660300	30219	13.72	119100	119900	117500	154800	83400	119100	118655.16	47.77	2169	121766	120432	118566	117232	115366	121100	117900	188	35700	500	92890	100	1	37500000	44363	8.36	1.14	12	0.08	14148.00	103405.00	129500	20240715	-8.65	81432	20231103	45.27	129500	-8.65	20240715	83232	42.13	20240119	257500	-54.06	20240704	116700	1.37	20240719	0.34	N	086280	500	187 억	17913213	N	N	5285	N	N
64	20240722	100653	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118900	-200	5	-0.17	2438936600	20536	9.32	119100	119900	117500	154800	83400	119100	118763.22	47.77	3485	121766	120432	118566	117232	115366	121100	117900	188	35700	500	92890	100	1	37500000	44588	8.40	1.15	12	0.05	14148.00	103405.00	129500	20240715	-8.19	81432	20231103	46.01	129500	-8.19	20240715	83232	42.85	20240119	257500	-53.83	20240704	116700	1.89	20240719	0.34	N	086280	500	187 억	17913213	N	N	5285	N	N
65	20240722	090652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118100	-1000	5	-0.84	570354200	4809	2.18	119100	119400	117500	154800	83400	119100	118596.70	47.77	477	121766	120432	118566	117232	115366	121100	117900	188	35700	500	92890	100	1	37500000	44288	8.35	1.14	12	0.01	14148.00	103405.00	129500	20240715	-8.80	81432	20231103	45.03	129500	-8.80	20240715	83232	41.89	20240119	257500	-54.14	20240704	116700	1.20	20240719	0.34	N	086280	500	187 억	17913213	N	N	5285	N	N
66	20240719	160637	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	119100	-1300	5	-1.08	25946471600	219691	140.98	119000	119900	116700	156500	84300	120400	118103.26	47.65	57908	123933	122166	120733	118966	117533	121450	118250	188	36100	500	93910	100	1	37500000	44663	8.42	1.15	12	0.59	14148.00	103405.00	129500	20240715	-8.03	81432	20231103	46.26	129500	-8.03	20240715	83232	43.09	20240119	257500	-53.75	20240704	116700	2.06	20240719	0.34	N	086280	500	187 억	17868872	N	N	5285	N	N
67	20240719	150644	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	118300	-2100	5	-1.74	23233812200	196914	126.37	119000	119900	116700	156500	84300	120400	117989.26	47.65	51723	123933	122166	120733	118966	117533	121450	118250	188	36100	500	93910	100	1	37500000	44363	8.36	1.14	12	0.53	14148.00	103405.00	129500	20240715	-8.65	81432	20231103	45.27	129500	-8.65	20240715	83232	42.13	20240119	257500	-54.06	20240704	116700	1.37	20240719	0.34	N	086280	500	187 억	17868872	N	N	7132	N	N
68	20240719	140647	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	118400	-2000	5	-1.66	18558775100	157458	101.05	119000	119900	116700	156500	84300	120400	117864.42	47.65	46515	123933	122166	120733	118966	117533	121450	118250	188	36100	500	93910	100	1	37500000	44400	8.37	1.15	12	0.42	14148.00	103405.00	129500	20240715	-8.57	81432	20231103	45.40	129500	-8.57	20240715	83232	42.25	20240119	257500	-54.02	20240704	116700	1.46	20240719	0.34	N	086280	500	187 억	17868872	N	N	7132	N	N
69	20240719	130639	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	117200	-3200	5	-2.66	15032987800	127574	81.87	119000	119900	116700	156500	84300	120400	117836.77	47.65	42059	123933	122166	120733	118966	117533	121450	118250	188	36100	500	93910	100	1	37500000	43950	8.28	1.13	12	0.34	14148.00	103405.00	129500	20240715	-9.50	81432	20231103	43.92	129500	-9.50	20240715	83232	40.81	20240119	257500	-54.49	20240704	116700	0.43	20240719	0.34	N	086280	500	187 억	17868872	N	N	7132	N	N
70	20240719	120639	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	118000	-2400	5	-1.99	12180819800	103284	66.28	119000	119900	116700	156500	84300	120400	117934.47	47.65	31466	123933	122166	120733	118966	117533	121450	118250	188	36100	500	93910	100	1	37500000	44250	8.34	1.14	12	0.28	14148.00	103405.00	129500	20240715	-8.88	81432	20231103	44.91	129500	-8.88	20240715	83232	41.77	20240119	257500	-54.17	20240704	116700	1.11	20240719	0.34	N	086280	500	187 억	17868872	N	N	7132	N	N
71	20240719	110644	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	118100	-2300	5	-1.91	9699659500	82257	52.79	119000	119900	116700	156500	84300	120400	117918.02	47.65	23550	123933	122166	120733	118966	117533	121450	118250	188	36100	500	93910	100	1	37500000	44288	8.35	1.14	12	0.22	14148.00	103405.00	129500	20240715	-8.80	81432	20231103	45.03	129500	-8.80	20240715	83232	41.89	20240119	257500	-54.14	20240704	116700	1.20	20240719	0.34	N	086280	500	187 억	17868872	N	N	7132	N	N
72	20240719	100546	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	117700	-2700	5	-2.24	6855991800	58150	37.32	119000	119900	116700	156500	84300	120400	117900.50	47.65	12401	123933	122166	120733	118966	117533	121450	118250	188	36100	500	93910	100	1	37500000	44138	8.32	1.14	12	0.16	14148.00	103405.00	129500	20240715	-9.11	81432	20231103	44.54	129500	-9.11	20240715	83232	41.41	20240119	257500	-54.29	20240704	116700	0.86	20240719	0.34	N	086280	500	187 억	17868872	N	N	7132	N	N
73	20240719	090652	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	118300	-2100	5	-1.74	1373132100	11588	7.44	119000	119900	118000	156500	84300	120400	118490.93	47.65	-1343	123933	122166	120733	118966	117533	121450	118250	188	36100	500	93910	100	1	37500000	44363	8.36	1.14	12	0.03	14148.00	103405.00	129500	20240715	-8.65	81432	20231103	45.27	129500	-8.65	20240715	83232	42.13	20240119	257500	-54.06	20240704	118000	0.25	20240719	0.34	N	086280	500	187 억	17868872	N	N	7132	N	N
74	20240718	160631	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	120400	-400	5	-0.33	18736307300	155565	42.95	120800	122500	119300	157000	84600	120800	120440.36	47.62	9593	127200	124000	122000	118800	116800	123000	117800	188	36200	500	94220	100	1	37500000	45150	8.51	1.16	12	0.41	14148.00	103405.00	129500	20240715	-7.03	81432	20231103	47.85	129500	-7.03	20240715	83232	44.66	20240119	257500	-53.24	20240704	119300	0.92	20240718	0.33	N	086280	500	187 억	17855733	N	N	7132	N	N
75	20240718	150639	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	120300	-500	5	-0.41	16997002300	141103	38.96	120800	122500	119300	157000	84600	120800	120458.08	47.62	6351	127200	124000	122000	118800	116800	123000	117800	188	36200	500	94220	100	1	37500000	45113	8.50	1.16	12	0.38	14148.00	103405.00	129500	20240715	-7.10	81432	20231103	47.73	129500	-7.10	20240715	83232	44.54	20240119	257500	-53.28	20240704	119300	0.84	20240718	0.33	N	086280	500	187 억	17855733	N	N	188	N	N
76	20240718	140635	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	119800	-1000	5	-0.83	12397043500	102711	28.36	120800	122500	119600	157000	84600	120800	120698.29	47.62	-4821	127200	124000	122000	118800	116800	123000	117800	188	36200	500	94220	100	1	37500000	44925	8.47	1.16	12	0.27	14148.00	103405.00	129500	20240715	-7.49	81432	20231103	47.12	129500	-7.49	20240715	83232	43.94	20240119	257500	-53.48	20240704	119600	0.17	20240718	0.33	N	086280	500	187 억	17855733	N	N	188	N	N
77	20240718	130636	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	120000	-800	5	-0.66	9742598000	80587	22.25	120800	122500	119800	157000	84600	120800	120895.42	47.62	-7525	127200	124000	122000	118800	116800	123000	117800	188	36200	500	94220	100	1	37500000	45000	8.48	1.16	12	0.21	14148.00	103405.00	129500	20240715	-7.34	81432	20231103	47.36	129500	-7.34	20240715	83232	44.18	20240119	257500	-53.40	20240704	119800	0.17	20240718	0.33	N	086280	500	187 억	17855733	N	N	188	N	N
78	20240718	120636	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	120500	-300	5	-0.25	7732250700	63869	17.63	120800	122500	120000	157000	84600	120800	121064.29	47.62	-2752	127200	124000	122000	118800	116800	123000	117800	188	36200	500	94220	100	1	37500000	45188	8.52	1.17	12	0.17	14148.00	103405.00	129500	20240715	-6.95	81432	20231103	47.98	129500	-6.95	20240715	83232	44.78	20240119	257500	-53.20	20240704	120000	0.42	20240718	0.33	N	086280	500	187 억	17855733	N	N	188	N	N
79	20240718	110639	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	120700	-100	5	-0.08	6122312000	50502	13.94	120800	122500	120000	157000	84600	120800	121229.24	47.62	-1786	127200	124000	122000	118800	116800	123000	117800	188	36200	500	94220	100	1	37500000	45263	8.53	1.17	12	0.13	14148.00	103405.00	129500	20240715	-6.80	81432	20231103	48.22	129500	-6.80	20240715	83232	45.02	20240119	257500	-53.13	20240704	120000	0.58	20240718	0.33	N	086280	500	187 억	17855733	N	N	188	N	N
80	20240718	100641	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	122000	1200	2	0.99	3995969100	32967	9.10	120800	122500	120000	157000	84600	120800	121211.38	47.62	1543	127200	124000	122000	118800	116800	123000	117800	188	36200	500	94220	100	1	37500000	45750	8.62	1.18	12	0.09	14148.00	103405.00	129500	20240715	-5.79	81432	20231103	49.82	129500	-5.79	20240715	83232	46.58	20240119	257500	-52.62	20240704	120000	1.67	20240718	0.33	N	086280	500	187 억	17855733	N	N	188	N	N
81	20240718	090641	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	120100	-700	5	-0.58	866450300	7180	1.98	120800	121300	120000	157000	84600	120800	120675.25	47.62	1899	127200	124000	122000	118800	116800	123000	117800	188	36200	500	94220	100	1	37500000	45038	8.49	1.16	12	0.02	14148.00	103405.00	129500	20240715	-7.26	81432	20231103	47.49	129500	-7.26	20240715	83232	44.30	20240119	257500	-53.36	20240704	120000	0.08	20240718	0.33	N	086280	500	187 억	17855733	N	N	188	N	N
82	20240717	160707	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	120800	-4800	5	-3.82	43854036400	361321	179.43	125100	125200	120000	163200	88000	125600	121371.64	47.46	41367	129266	127432	125666	123832	122066	126550	122950	188	37600	500	97960	100	1	37500000	45300	4.27	0.58	12	0.96	28297.00	206810.00	129500	20240715	-6.72	81432	20231103	48.34	129500	-6.72	20240715	83232	45.14	20240119	257500	-53.09	20240704	120000	0.67	20240717	0.33	N	086280	500	187 억	17798210	N	N	188	N	N
83	20240717	150711	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	120600	-5000	5	-3.98	41526496400	342041	169.86	125100	125200	120000	163200	88000	125600	121407.95	47.46	35217	129266	127432	125666	123832	122066	126550	122950	188	37600	500	97960	100	1	37500000	45225	4.26	0.58	12	0.91	28297.00	206810.00	129500	20240715	-6.87	81432	20231103	48.10	129500	-6.87	20240715	83232	44.90	20240119	257500	-53.17	20240704	120000	0.50	20240717	0.33	N	086280	500	187 억	17798210	N	N	54	N	N
84	20240717	140708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120900	-4700	5	-3.74	31678008400	260352	129.29	125100	125200	120400	163200	88000	125600	121673.77	47.46	14251	129266	127432	125666	123832	122066	126550	122950	188	37600	500	97960	100	1	37500000	45338	4.27	0.58	12	0.69	28297.00	206810.00	129500	20240715	-6.64	81432	20231103	48.47	129500	-6.64	20240715	83232	45.26	20240119	257500	-53.05	20240704	120100	0.67	20240712	0.33	N	086280	500	187 억	17798210	N	N	54	N	N
85	20240717	130707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121800	-3800	5	-3.03	25965275500	213321	105.94	125100	125200	120400	163200	88000	125600	121719.27	47.46	5802	129266	127432	125666	123832	122066	126550	122950	188	37600	500	97960	100	1	37500000	45675	4.30	0.59	12	0.57	28297.00	206810.00	129500	20240715	-5.95	81432	20231103	49.57	129500	-5.95	20240715	83232	46.34	20240119	257500	-52.70	20240704	120100	1.42	20240712	0.33	N	086280	500	187 억	17798210	N	N	54	N	N
86	20240717	120708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122000	-3600	5	-2.87	21774871900	178972	88.88	125100	125200	120400	163200	88000	125600	121666.36	47.46	-66	129266	127432	125666	123832	122066	126550	122950	188	37600	500	97960	100	1	37500000	45750	4.31	0.59	12	0.48	28297.00	206810.00	129500	20240715	-5.79	81432	20231103	49.82	129500	-5.79	20240715	83232	46.58	20240119	257500	-52.62	20240704	120100	1.58	20240712	0.33	N	086280	500	187 억	17798210	N	N	54	N	N
87	20240717	110708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121400	-4200	5	-3.34	17670909700	145284	72.15	125100	125200	120400	163200	88000	125600	121630.12	47.46	-6098	129266	127432	125666	123832	122066	126550	122950	188	37600	500	97960	100	1	37500000	45525	4.29	0.59	12	0.39	28297.00	206810.00	129500	20240715	-6.25	81432	20231103	49.08	129500	-6.25	20240715	83232	45.86	20240119	257500	-52.85	20240704	120100	1.08	20240712	0.33	N	086280	500	187 억	17798210	N	N	54	N	N
88	20240717	100707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120900	-4700	5	-3.74	11392720700	93502	46.43	125100	125200	120400	163200	88000	125600	121844.67	47.46	-10937	129266	127432	125666	123832	122066	126550	122950	188	37600	500	97960	100	1	37500000	45338	4.27	0.58	12	0.25	28297.00	206810.00	129500	20240715	-6.64	81432	20231103	48.47	129500	-6.64	20240715	83232	45.26	20240119	257500	-53.05	20240704	120100	0.67	20240712	0.33	N	086280	500	187 억	17798210	N	N	54	N	N
89	20240717	090547	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123300	-2300	5	-1.83	1235583100	9966	4.95	125100	125200	123100	163200	88000	125600	123979.84	47.46	-2865	129266	127432	125666	123832	122066	126550	122950	188	37600	500	97960	100	1	37500000	46238	4.36	0.60	12	0.03	28297.00	206810.00	129500	20240715	-4.79	81432	20231103	51.41	129500	-4.79	20240715	83232	48.14	20240119	257500	-52.12	20240704	120100	2.66	20240712	0.33	N	086280	500	187 억	17798210	N	N	54	N	N
90	20240716	160709	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125600	-2000	5	-1.57	25085290800	200364	116.12	126800	127500	123900	165800	89400	127600	125198.03	47.49	-40081	131733	129666	127433	125366	123133	130700	126400	188	38200	500	99520	100	1	37500000	47100	4.44	0.61	12	0.53	28297.00	206810.00	129500	20240715	-3.01	81432	20231103	54.24	129500	-3.01	20240715	83232	50.90	20240119	257500	-51.22	20240704	120100	4.58	20240712	0.27	N	086280	500	187 억	17810112	N	N	54	N	N
91	20240716	150716	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125600	-2000	5	-1.57	22643251500	180928	104.86	126800	127500	123900	165800	89400	127600	125150.17	47.49	-44912	131733	129666	127433	125366	123133	130700	126400	188	38200	500	99520	100	1	37500000	47100	4.44	0.61	12	0.48	28297.00	206810.00	129500	20240715	-3.01	81432	20231103	54.24	129500	-3.01	20240715	83232	50.90	20240119	257500	-51.22	20240704	120100	4.58	20240712	0.27	N	086280	500	187 억	17810112	N	N	574	N	N
92	20240716	140713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125500	-2100	5	-1.65	18934485100	151382	87.73	126800	127500	123900	165800	89400	127600	125076.97	47.49	-40563	131733	129666	127433	125366	123133	130700	126400	188	38200	500	99520	100	1	37500000	47063	4.44	0.61	12	0.40	28297.00	206810.00	129500	20240715	-3.09	81432	20231103	54.12	129500	-3.09	20240715	83232	50.78	20240119	257500	-51.26	20240704	120100	4.50	20240712	0.27	N	086280	500	187 억	17810112	N	N	574	N	N
93	20240716	130714	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124400	-3200	5	-2.51	15743269200	125873	72.95	126800	127500	123900	165800	89400	127600	125071.98	47.49	-35285	131733	129666	127433	125366	123133	130700	126400	188	38200	500	99520	100	1	37500000	46650	4.40	0.60	12	0.34	28297.00	206810.00	129500	20240715	-3.94	81432	20231103	52.77	129500	-3.94	20240715	83232	49.46	20240119	257500	-51.69	20240704	120100	3.58	20240712	0.27	N	086280	500	187 억	17810112	N	N	574	N	N
94	20240716	120712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125100	-2500	5	-1.96	14424553900	115299	66.82	126800	127500	123900	165800	89400	127600	125104.91	47.49	-30410	131733	129666	127433	125366	123133	130700	126400	188	38200	500	99520	100	1	37500000	46913	4.42	0.60	12	0.31	28297.00	206810.00	129500	20240715	-3.40	81432	20231103	53.63	129500	-3.40	20240715	83232	50.30	20240119	257500	-51.42	20240704	120100	4.16	20240712	0.27	N	086280	500	187 억	17810112	N	N	574	N	N
95	20240716	110712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124500	-3100	5	-2.43	11747847300	93776	54.35	126800	127500	124000	165800	89400	127600	125274.81	47.49	-28273	131733	129666	127433	125366	123133	130700	126400	188	38200	500	99520	100	1	37500000	46688	4.40	0.60	12	0.25	28297.00	206810.00	129500	20240715	-3.86	81432	20231103	52.89	129500	-3.86	20240715	83232	49.58	20240119	257500	-51.65	20240704	120100	3.66	20240712	0.27	N	086280	500	187 억	17810112	N	N	574	N	N
96	20240716	100713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124800	-2800	5	-2.19	7174917700	57072	33.08	126800	127500	124700	165800	89400	127600	125715.86	47.49	-15357	131733	129666	127433	125366	123133	130700	126400	188	38200	500	99520	100	1	37500000	46800	4.41	0.60	12	0.15	28297.00	206810.00	129500	20240715	-3.63	81432	20231103	53.26	129500	-3.63	20240715	83232	49.94	20240119	257500	-51.53	20240704	120100	3.91	20240712	0.27	N	086280	500	187 억	17810112	N	N	574	N	N
97	20240716	090711	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	126200	-1400	5	-1.10	1343815900	10661	6.18	126800	127100	125500	165800	89400	127600	126044.89	47.49	-4011	131733	129666	127433	125366	123133	130700	126400	188	38200	500	99520	100	1	37500000	47325	4.46	0.61	12	0.03	28297.00	206810.00	129500	20240715	-2.55	81432	20231103	54.98	129500	-2.55	20240715	83232	51.62	20240119	257500	-50.99	20240704	120100	5.08	20240712	0.27	N	086280	500	187 억	17810112	N	N	574	N	N
98	20240715	160701	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127600	2700	2	2.16	21985473800	172114	42.24	126100	129500	125200	162300	87500	124900	127739.34	47.57	-36216	133833	129366	124733	120266	115633	127050	117950	188	37400	500	97420	100	1	37500000	47850	4.51	0.62	12	0.46	28297.00	206810.00	129500	20240715	-1.47	81432	20231103	56.70	129500	-1.47	20240715	83232	53.31	20240119	257500	-50.45	20240704	120100	6.24	20240712	0.32	N	086280	500	187 억	17838926	N	N	574	N	N
99	20240715	150706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127100	2200	2	1.76	20102901700	157356	38.62	126100	129500	125200	162300	87500	124900	127755.60	47.57	-29801	133833	129366	124733	120266	115633	127050	117950	188	37400	500	97420	100	1	37500000	47663	4.49	0.61	12	0.42	28297.00	206810.00	129500	20240715	-1.85	81432	20231103	56.08	129500	-1.85	20240715	83232	52.71	20240119	257500	-50.64	20240704	120100	5.83	20240712	0.32	N	086280	500	187 억	17838926	N	N	1521	N	N
100	20240715	140704	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127700	2800	2	2.24	17787349600	139194	34.16	126100	129500	125200	162300	87500	124900	127789.71	47.57	-22180	133833	129366	124733	120266	115633	127050	117950	188	37400	500	97420	100	1	37500000	47888	4.51	0.62	12	0.37	28297.00	206810.00	129500	20240715	-1.39	81432	20231103	56.82	129500	-1.39	20240715	83232	53.43	20240119	257500	-50.41	20240704	120100	6.33	20240712	0.32	N	086280	500	187 억	17838926	N	N	1521	N	N
101	20240715	130706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127700	2800	2	2.24	16082911400	125871	30.89	126100	129500	125200	162300	87500	124900	127774.64	47.57	-14427	133833	129366	124733	120266	115633	127050	117950	188	37400	500	97420	100	1	37500000	47888	4.51	0.62	12	0.34	28297.00	206810.00	129500	20240715	-1.39	81432	20231103	56.82	129500	-1.39	20240715	83232	53.43	20240119	257500	-50.41	20240704	120100	6.33	20240712	0.32	N	086280	500	187 억	17838926	N	N	1521	N	N
102	20240715	120705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	128600	3700	2	2.96	14498492200	113491	27.85	126100	129500	125200	162300	87500	124900	127751.98	47.57	-6951	133833	129366	124733	120266	115633	127050	117950	188	37400	500	97420	100	1	37500000	48225	4.54	0.62	12	0.30	28297.00	206810.00	129500	20240715	-0.69	81432	20231103	57.92	129500	-0.69	20240715	83232	54.51	20240119	257500	-50.06	20240704	120100	7.08	20240712	0.32	N	086280	500	187 억	17838926	N	N	1521	N	N
103	20240715	110705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127700	2800	2	2.24	12480901500	97768	23.99	126100	129500	125200	162300	87500	124900	127660.41	47.57	173	133833	129366	124733	120266	115633	127050	117950	188	37400	500	97420	100	1	37500000	47888	4.51	0.62	12	0.26	28297.00	206810.00	129500	20240715	-1.39	81432	20231103	56.82	129500	-1.39	20240715	83232	53.43	20240119	257500	-50.41	20240704	120100	6.33	20240712	0.32	N	086280	500	187 억	17838926	N	N	1521	N	N
104	20240715	100705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	126400	1500	2	1.20	10138068800	79339	19.47	126100	129500	125200	162300	87500	124900	127784.31	47.57	5120	133833	129366	124733	120266	115633	127050	117950	188	37400	500	97420	100	1	37500000	47400	4.47	0.61	12	0.21	28297.00	206810.00	129500	20240715	-2.39	81432	20231103	55.22	129500	-2.39	20240715	83232	51.86	20240119	257500	-50.91	20240704	120100	5.25	20240712	0.32	N	086280	500	187 억	17838926	N	N	1521	N	N
105	20240715	090705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125500	600	2	0.48	1727347100	13662	3.35	126100	127400	125400	162300	87500	124900	126442.67	47.57	667	133833	129366	124733	120266	115633	127050	117950	188	37400	500	97420	100	1	37500000	47063	4.44	0.61	12	0.04	28297.00	206810.00	129200	20240712	-2.86	81432	20231103	54.12	129200	-2.86	20240712	83232	50.78	20240119	257500	-51.26	20240704	120100	4.50	20240712	0.32	N	086280	500	187 억	17838926	N	N	1521	N	N
106	20240712	160659	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	124900	-1400	5	-1.11	50358793700	405874	200.93	127900	129200	120100	164100	88500	126300	124073.20	47.78	-109330	131801	129050	125799	123048	119797	130426	124424	188	37800	500	98510	100	1	37500000	46838	4.41	0.60	12	1.08	28297.00	206810.00	129200	20240712	-3.33	81432	20231103	53.38	129200	-3.33	20240712	83232	50.06	20240119	257500	-51.50	20240704	120100	4.00	20240712	0.32	N	086280	500	187 억	17918733	N	N	1521	N	N
107	20240712	150704	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	125300	-1000	5	-0.79	47894031700	386139	191.16	127900	129200	120100	164100	88500	126300	124032.92	47.78	-109601	131801	129050	125799	123048	119797	130426	124424	188	37800	500	98510	100	1	37500000	46988	4.43	0.61	12	1.03	28297.00	206810.00	129200	20240712	-3.02	81432	20231103	53.87	129200	-3.02	20240712	83232	50.54	20240119	257500	-51.34	20240704	120100	4.33	20240712	0.32	N	086280	500	187 억	17918733	N	N	416	N	N
108	20240712	140707	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	125700	-600	5	-0.48	41841363900	337817	167.24	127900	129200	120100	164100	88500	126300	123857.81	47.78	-86980	131801	129050	125799	123048	119797	130426	124424	188	37800	500	98510	100	1	37500000	47138	4.44	0.61	12	0.90	28297.00	206810.00	129200	20240712	-2.71	81432	20231103	54.36	129200	-2.71	20240712	83232	51.02	20240119	257500	-51.18	20240704	120100	4.66	20240712	0.32	N	086280	500	187 억	17918733	N	N	416	N	N
109	20240712	130701	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	124100	-2200	5	-1.74	37350417700	301955	149.49	127900	129200	120100	164100	88500	126300	123694.99	47.78	-81572	131801	129050	125799	123048	119797	130426	124424	188	37800	500	98510	100	1	37500000	46538	4.39	0.60	12	0.81	28297.00	206810.00	129200	20240712	-3.95	81432	20231103	52.40	129200	-3.95	20240712	83232	49.10	20240119	257500	-51.81	20240704	120100	3.33	20240712	0.32	N	086280	500	187 억	17918733	N	N	416	N	N
110	20240712	120703	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	123600	-2700	5	-2.14	34333631900	277603	137.43	127900	129200	120100	164100	88500	126300	123678.54	47.78	-75757	131801	129050	125799	123048	119797	130426	124424	188	37800	500	98510	100	1	37500000	46350	4.37	0.60	12	0.74	28297.00	206810.00	129200	20240712	-4.33	81432	20231103	51.78	129200	-4.33	20240712	83232	48.50	20240119	257500	-52.00	20240704	120100	2.91	20240712	0.32	N	086280	500	187 억	17918733	N	N	416	N	N
111	20240712	110700	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	124700	-1600	5	-1.27	28809938800	232830	115.26	127900	129200	120100	164100	88500	126300	123737.68	47.78	-62515	131801	129050	125799	123048	119797	130426	124424	188	37800	500	98510	100	1	37500000	46763	4.41	0.60	12	0.62	28297.00	206810.00	129200	20240712	-3.48	81432	20231103	53.13	129200	-3.48	20240712	83232	49.82	20240119	257500	-51.57	20240704	120100	3.83	20240712	0.32	N	086280	500	187 억	17918733	N	N	416	N	N
112	20240712	100703	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	122600	-3700	5	-2.93	22313614400	180506	89.36	127900	129200	120100	164100	88500	126300	123616.47	47.78	-47177	131801	129050	125799	123048	119797	130426	124424	188	37800	500	98510	100	1	37500000	45975	4.33	0.59	12	0.48	28297.00	206810.00	129200	20240712	-5.11	81432	20231103	50.56	129200	-5.11	20240712	83232	47.30	20240119	257500	-52.39	20240704	120100	2.08	20240712	0.32	N	086280	500	187 억	17918733	N	N	416	N	N
113	20240712	090659	55	20.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	124700	-1600	5	-1.27	7414859600	58472	28.95	127900	129200	124400	164100	88500	126300	126810.76	47.78	-13668	131801	129050	125799	123048	119797	130426	124424	188	37800	500	98510	100	1	37500000	46763	4.41	0.60	12	0.16	28297.00	206810.00	129200	20240712	-3.48	81432	20231103	53.13	129200	-3.48	20240712	83232	49.82	20240119	257500	-51.57	20240704	124400	0.24	20240712	0.32	N	086280	500	187 억	17918733	N	N	416	N	N
114	20240711	160657	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	252500	6500	2	2.64	99801323500	397717	78.96	246500	257000	245000	319500	172500	246000	250932.31	47.63	40784	253000	249500	245000	241500	237000	251250	243250	188	73500	500	191880	500	1	37500000	94688	8.92	1.22	12	1.06	28297.00	206810.00	257500	20240704	-1.94	162800	20231103	55.10	257500	-1.94	20240704	166400	51.74	20240119	257500	-1.94	20240704	162800	55.10	20231103	0.35	N	086280	500	187 억	17859997	N	N	416	N	N
115	20240711	150702	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	252500	6500	2	2.64	81714634500	326084	64.74	246500	257000	245000	319500	172500	246000	250593.89	47.63	53872	253000	249500	245000	241500	237000	251250	243250	188	73500	500	191880	500	1	37500000	94688	8.92	1.22	12	0.87	28297.00	206810.00	257500	20240704	-1.94	162800	20231103	55.10	257500	-1.94	20240704	166400	51.74	20240119	257500	-1.94	20240704	162800	55.10	20231103	0.35	N	086280	500	187 억	17859997	N	N	2027	N	N
116	20240711	140701	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	249000	3000	2	1.22	65573591500	261877	51.99	246500	257000	245000	319500	172500	246000	250398.52	47.63	43816	253000	249500	245000	241500	237000	251250	243250	188	73500	500	191880	500	1	37500000	93375	8.80	1.20	12	0.70	28297.00	206810.00	257500	20240704	-3.30	162800	20231103	52.95	257500	-3.30	20240704	166400	49.64	20240119	257500	-3.30	20240704	162800	52.95	20231103	0.35	N	086280	500	187 억	17859997	N	N	2027	N	N
117	20240711	130659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	246000	0	3	0.00	55523068500	221295	43.93	246500	257000	245000	319500	172500	246000	250900.80	47.63	30126	253000	249500	245000	241500	237000	251250	243250	188	73500	500	191880	500	1	37500000	92250	8.69	1.19	12	0.59	28297.00	206810.00	257500	20240704	-4.47	162800	20231103	51.11	257500	-4.47	20240704	166400	47.84	20240119	257500	-4.47	20240704	162800	51.11	20231103	0.35	N	086280	500	187 억	17859997	N	N	2027	N	N
118	20240711	120700	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	246500	500	2	0.20	47695274000	189499	37.62	246500	257000	246000	319500	172500	246000	251691.58	47.63	24749	253000	249500	245000	241500	237000	251250	243250	188	73500	500	191880	500	1	37500000	92438	8.71	1.19	12	0.51	28297.00	206810.00	257500	20240704	-4.27	162800	20231103	51.41	257500	-4.27	20240704	166400	48.14	20240119	257500	-4.27	20240704	162800	51.41	20231103	0.35	N	086280	500	187 억	17859997	N	N	2027	N	N
119	20240711	110657	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	248500	2500	2	1.02	40533068500	160524	31.87	246500	257000	246000	319500	172500	246000	252504.93	47.63	24911	253000	249500	245000	241500	237000	251250	243250	188	73500	500	191880	500	1	37500000	93188	8.78	1.20	12	0.43	28297.00	206810.00	257500	20240704	-3.50	162800	20231103	52.64	257500	-3.50	20240704	166400	49.34	20240119	257500	-3.50	20240704	162800	52.64	20231103	0.35	N	086280	500	187 억	17859997	N	N	2027	N	N
120	20240711	100659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	255000	9000	2	3.66	29751562000	117627	23.35	246500	257000	246000	319500	172500	246000	252931.70	47.63	21951	253000	249500	245000	241500	237000	251250	243250	188	73500	500	191880	500	1	37500000	95625	9.01	1.23	12	0.31	28297.00	206810.00	257500	20240704	-0.97	162800	20231103	56.63	257500	-0.97	20240704	166400	53.25	20240119	257500	-0.97	20240704	162800	56.63	20231103	0.35	N	086280	500	187 억	17859997	N	N	2027	N	N
121	20240711	090656	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	247500	1500	2	0.61	2464706000	9950	1.98	246500	250000	246000	319500	172500	246000	247710.01	47.63	1766	253000	249500	245000	241500	237000	251250	243250	188	73500	500	191880	500	1	37500000	92813	8.75	1.20	12	0.03	28297.00	206810.00	257500	20240704	-3.88	162800	20231103	52.03	257500	-3.88	20240704	166400	48.74	20240119	257500	-3.88	20240704	162800	52.03	20231103	0.35	N	086280	500	187 억	17859997	N	N	2027	N	N
122	20240710	160656	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	246000	2000	2	0.82	51722215000	211546	109.36	243000	248500	240500	317000	171000	244000	244495.31	48.38	906	252333	248166	243333	239166	234333	245750	236750	188	73000	500	190320	500	1	37500000	92250	8.69	1.19	12	0.56	28297.00	206810.00	257500	20240704	-4.47	162800	20231103	51.11	257500	-4.47	20240704	166400	47.84	20240119	257500	-4.47	20240704	162800	51.11	20231103	0.36	N	086280	500	187 억	18141358	N	N	2027	N	N
123	20240710	150658	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	248000	4000	2	1.64	47426552000	194124	100.36	243000	248500	240500	317000	171000	244000	244310.61	48.38	1909	252333	248166	243333	239166	234333	245750	236750	188	73000	500	190320	500	1	37500000	93000	8.76	1.20	12	0.52	28297.00	206810.00	257500	20240704	-3.69	162800	20231103	52.33	257500	-3.69	20240704	166400	49.04	20240119	257500	-3.69	20240704	162800	52.33	20231103	0.36	N	086280	500	187 억	18141358	N	N	62	N	N
124	20240710	140656	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	248000	4000	2	1.64	37637518000	154498	79.87	243000	248500	240500	317000	171000	244000	243611.67	48.38	10746	252333	248166	243333	239166	234333	245750	236750	188	73000	500	190320	500	1	37500000	93000	8.76	1.20	12	0.41	28297.00	206810.00	257500	20240704	-3.69	162800	20231103	52.33	257500	-3.69	20240704	166400	49.04	20240119	257500	-3.69	20240704	162800	52.33	20231103	0.36	N	086280	500	187 억	18141358	N	N	62	N	N
125	20240710	130656	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	243500	-500	5	-0.20	29187754000	120105	62.09	243000	245500	240500	317000	171000	244000	243018.61	48.38	8731	252333	248166	243333	239166	234333	245750	236750	188	73000	500	190320	500	1	37500000	91313	8.61	1.18	12	0.32	28297.00	206810.00	257500	20240704	-5.44	162800	20231103	49.57	257500	-5.44	20240704	166400	46.33	20240119	257500	-5.44	20240704	162800	49.57	20231103	0.36	N	086280	500	187 억	18141358	N	N	62	N	N
126	20240710	120656	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	245000	1000	2	0.41	24181532500	99616	51.50	243000	245500	240500	317000	171000	244000	242747.43	48.38	7590	252333	248166	243333	239166	234333	245750	236750	188	73000	500	190320	500	1	37500000	91875	8.66	1.18	12	0.27	28297.00	206810.00	257500	20240704	-4.85	162800	20231103	50.49	257500	-4.85	20240704	166400	47.24	20240119	257500	-4.85	20240704	162800	50.49	20231103	0.36	N	086280	500	187 억	18141358	N	N	62	N	N
127	20240710	110657	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	241500	-2500	5	-1.02	15686722500	64784	33.49	243000	244000	240500	317000	171000	244000	242138.72	48.38	1623	252333	248166	243333	239166	234333	245750	236750	188	73000	500	190320	500	1	37500000	90563	8.53	1.17	12	0.17	28297.00	206810.00	257500	20240704	-6.21	162800	20231103	48.34	257500	-6.21	20240704	166400	45.13	20240119	257500	-6.21	20240704	162800	48.34	20231103	0.36	N	086280	500	187 억	18141358	N	N	62	N	N
128	20240710	100652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	242500	-1500	5	-0.61	11045199000	45624	23.59	243000	244000	240500	317000	171000	244000	242091.69	48.38	-149	252333	248166	243333	239166	234333	245750	236750	188	73000	500	190320	500	1	37500000	90938	8.57	1.17	12	0.12	28297.00	206810.00	257500	20240704	-5.83	162800	20231103	48.96	257500	-5.83	20240704	166400	45.73	20240119	257500	-5.83	20240704	162800	48.96	20231103	0.36	N	086280	500	187 억	18141358	N	N	62	N	N
129	20240710	090657	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	243000	-1000	5	-0.41	2084974500	8606	4.45	243000	243500	241000	317000	171000	244000	242269.07	48.38	-986	252333	248166	243333	239166	234333	245750	236750	188	73000	500	190320	500	1	37500000	91125	8.59	1.17	12	0.02	28297.00	206810.00	257500	20240704	-5.63	162800	20231103	49.26	257500	-5.63	20240704	166400	46.03	20240119	257500	-5.63	20240704	162800	49.26	20231103	0.36	N	086280	500	187 억	18141358	N	N	62	N	N
130	20240709	160654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	244000	-1500	5	-0.61	46773134000	192635	139.02	246500	247500	238500	319000	172000	245500	242803.29	48.34	18191	252166	248832	245166	241832	238166	247000	240000	188	73500	500	191490	500	1	37500000	91500	8.62	1.18	12	0.51	28297.00	206810.00	257500	20240704	-5.24	162800	20231103	49.88	257500	-5.24	20240704	166400	46.63	20240119	257500	-5.24	20240704	162800	49.88	20231103	0.39	N	086280	500	187 억	18128502	N	N	62	N	N
131	20240709	150655	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	243500	-2000	5	-0.81	44139521000	181838	131.23	246500	247500	238500	319000	172000	245500	242739.22	48.34	17199	252166	248832	245166	241832	238166	247000	240000	188	73500	500	191490	500	1	37500000	91313	8.61	1.18	12	0.48	28297.00	206810.00	257500	20240704	-5.44	162800	20231103	49.57	257500	-5.44	20240704	166400	46.33	20240119	257500	-5.44	20240704	162800	49.57	20231103	0.39	N	086280	500	187 억	18128502	N	N	301	N	N
132	20240709	140656	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	242000	-3500	5	-1.43	38215657000	157518	113.68	246500	247500	238500	319000	172000	245500	242609.33	48.34	13214	252166	248832	245166	241832	238166	247000	240000	188	73500	500	191490	500	1	37500000	90750	8.55	1.17	12	0.42	28297.00	206810.00	257500	20240704	-6.02	162800	20231103	48.65	257500	-6.02	20240704	166400	45.43	20240119	257500	-6.02	20240704	162800	48.65	20231103	0.39	N	086280	500	187 억	18128502	N	N	301	N	N
133	20240709	130658	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	244500	-1000	5	-0.41	33594538500	138519	99.96	246500	247500	238500	319000	172000	245500	242524.19	48.34	10771	252166	248832	245166	241832	238166	247000	240000	188	73500	500	191490	500	1	37500000	91688	8.64	1.18	12	0.37	28297.00	206810.00	257500	20240704	-5.05	162800	20231103	50.18	257500	-5.05	20240704	166400	46.94	20240119	257500	-5.05	20240704	162800	50.18	20231103	0.39	N	086280	500	187 억	18128502	N	N	301	N	N
134	20240709	120659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	243000	-2500	5	-1.02	29250911500	120751	87.14	246500	247500	238500	319000	172000	245500	242238.57	48.34	7842	252166	248832	245166	241832	238166	247000	240000	188	73500	500	191490	500	1	37500000	91125	8.59	1.17	12	0.32	28297.00	206810.00	257500	20240704	-5.63	162800	20231103	49.26	257500	-5.63	20240704	166400	46.03	20240119	257500	-5.63	20240704	162800	49.26	20231103	0.39	N	086280	500	187 억	18128502	N	N	301	N	N
135	20240709	110659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	242000	-3500	5	-1.43	23830476000	98483	71.07	246500	247500	238500	319000	172000	245500	241971.55	48.34	3345	252166	248832	245166	241832	238166	247000	240000	188	73500	500	191490	500	1	37500000	90750	8.55	1.17	12	0.26	28297.00	206810.00	257500	20240704	-6.02	162800	20231103	48.65	257500	-6.02	20240704	166400	45.43	20240119	257500	-6.02	20240704	162800	48.65	20231103	0.39	N	086280	500	187 억	18128502	N	N	301	N	N
136	20240709	100656	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	240000	-5500	5	-2.24	14356975000	59075	42.63	246500	247500	240000	319000	172000	245500	243024.97	48.34	5633	252166	248832	245166	241832	238166	247000	240000	188	73500	500	191490	500	1	37500000	90000	8.48	1.16	12	0.16	28297.00	206810.00	257500	20240704	-6.80	162800	20231103	47.42	257500	-6.80	20240704	166400	44.23	20240119	257500	-6.80	20240704	162800	47.42	20231103	0.39	N	086280	500	187 억	18128502	N	N	301	N	N
137	20240709	090655	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	245000	-500	5	-0.20	2375807500	9694	7.00	246500	247500	242500	319000	172000	245500	245075.34	48.34	2730	252166	248832	245166	241832	238166	247000	240000	188	73500	500	191490	500	1	37500000	91875	8.66	1.18	12	0.03	28297.00	206810.00	257500	20240704	-4.85	162800	20231103	50.49	257500	-4.85	20240704	166400	47.24	20240119	257500	-4.85	20240704	162800	50.49	20231103	0.39	N	086280	500	187 억	18128502	N	N	301	N	N
138	20240708	160650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	245500	0	3	0.00	33778756000	137712	58.76	246500	248500	241500	319000	172000	245500	245285.19	48.28	21285	258166	251832	246666	240332	235166	249250	237750	188	73500	500	191490	500	1	37500000	92063	8.68	1.19	12	0.37	28297.00	206810.00	257500	20240704	-4.66	162800	20231103	50.80	257500	-4.66	20240704	166400	47.54	20240119	257500	-4.66	20240704	162800	50.80	20231103	0.40	N	086280	500	187 억	18105436	N	N	301	N	N
139	20240708	150652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	245000	-500	5	-0.20	30334726500	123669	52.77	246500	248500	241500	319000	172000	245500	245289.45	48.28	17805	258166	251832	246666	240332	235166	249250	237750	188	73500	500	191490	500	1	37500000	91875	8.66	1.18	12	0.33	28297.00	206810.00	257500	20240704	-4.85	162800	20231103	50.49	257500	-4.85	20240704	166400	47.24	20240119	257500	-4.85	20240704	162800	50.49	20231103	0.40	N	086280	500	187 억	18105436	N	N	321	N	N
140	20240708	140654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	245500	0	3	0.00	26201253500	106828	45.58	246500	248500	241500	319000	172000	245500	245265.52	48.28	14448	258166	251832	246666	240332	235166	249250	237750	188	73500	500	191490	500	1	37500000	92063	8.68	1.19	12	0.28	28297.00	206810.00	257500	20240704	-4.66	162800	20231103	50.80	257500	-4.66	20240704	166400	47.54	20240119	257500	-4.66	20240704	162800	50.80	20231103	0.40	N	086280	500	187 억	18105436	N	N	321	N	N
141	20240708	130650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	245000	-500	5	-0.20	22911085500	93387	39.85	246500	248500	241500	319000	172000	245500	245334.63	48.28	10217	258166	251832	246666	240332	235166	249250	237750	188	73500	500	191490	500	1	37500000	91875	8.66	1.18	12	0.25	28297.00	206810.00	257500	20240704	-4.85	162800	20231103	50.49	257500	-4.85	20240704	166400	47.24	20240119	257500	-4.85	20240704	162800	50.49	20231103	0.40	N	086280	500	187 억	18105436	N	N	321	N	N
142	20240708	120652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	245500	0	3	0.00	20358835000	83003	35.42	246500	248500	241500	319000	172000	245500	245277.98	48.28	8367	258166	251832	246666	240332	235166	249250	237750	188	73500	500	191490	500	1	37500000	92063	8.68	1.19	12	0.22	28297.00	206810.00	257500	20240704	-4.66	162800	20231103	50.80	257500	-4.66	20240704	166400	47.54	20240119	257500	-4.66	20240704	162800	50.80	20231103	0.40	N	086280	500	187 억	18105436	N	N	321	N	N
143	20240708	110650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	245000	-500	5	-0.20	18043512500	73559	31.39	246500	248500	241500	319000	172000	245500	245292.72	48.28	7895	258166	251832	246666	240332	235166	249250	237750	188	73500	500	191490	500	1	37500000	91875	8.66	1.18	12	0.20	28297.00	206810.00	257500	20240704	-4.85	162800	20231103	50.49	257500	-4.85	20240704	166400	47.24	20240119	257500	-4.85	20240704	162800	50.49	20231103	0.40	N	086280	500	187 억	18105436	N	N	321	N	N
144	20240708	100650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	246000	500	2	0.20	11933775000	48780	20.81	246500	248000	241500	319000	172000	245500	244642.71	48.28	3855	258166	251832	246666	240332	235166	249250	237750	188	73500	500	191490	500	1	37500000	92250	8.69	1.19	12	0.13	28297.00	206810.00	257500	20240704	-4.47	162800	20231103	51.11	257500	-4.47	20240704	166400	47.84	20240119	257500	-4.47	20240704	162800	51.11	20231103	0.40	N	086280	500	187 억	18105436	N	N	321	N	N
145	20240708	090650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	244500	-1000	5	-0.41	3123388500	12684	5.41	246500	248000	244000	319000	172000	245500	246253.52	48.28	1586	258166	251832	246666	240332	235166	249250	237750	188	73500	500	191490	500	1	37500000	91688	8.64	1.18	12	0.03	28297.00	206810.00	257500	20240704	-5.05	162800	20231103	50.18	257500	-5.05	20240704	166400	46.94	20240119	257500	-5.05	20240704	162800	50.18	20231103	0.40	N	086280	500	187 억	18105436	N	N	321	N	N
146	20240705	160647	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	245500	-4500	5	-1.80	57255995000	233403	99.31	249000	253000	241500	325000	175000	250000	245308.57	48.17	43547	264000	257000	250500	243500	237000	260500	247000	188	75000	500	195000	500	1	37500000	92063	8.68	1.19	12	0.62	28297.00	206810.00	257500	20240704	-4.66	162800	20231103	50.80	257500	-4.66	20240704	166400	47.54	20240119	257500	-4.66	20240704	162800	50.80	20231103	0.38	N	086280	500	187 억	18064892	N	N	321	N	N
147	20240705	150650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	245500	-4500	5	-1.80	52374005500	213503	90.84	249000	253000	241500	325000	175000	250000	245307.24	48.17	46063	264000	257000	250500	243500	237000	260500	247000	188	75000	500	195000	500	1	37500000	92063	8.68	1.19	12	0.57	28297.00	206810.00	257500	20240704	-4.66	162800	20231103	50.80	257500	-4.66	20240704	166400	47.54	20240119	257500	-4.66	20240704	162800	50.80	20231103	0.38	N	086280	500	187 억	18064892	N	N	833	N	N
148	20240705	140650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	244000	-6000	5	-2.40	45214888500	184269	78.40	249000	253000	241500	325000	175000	250000	245373.43	48.17	36548	264000	257000	250500	243500	237000	260500	247000	188	75000	500	195000	500	1	37500000	91500	8.62	1.18	12	0.49	28297.00	206810.00	257500	20240704	-5.24	162800	20231103	49.88	257500	-5.24	20240704	166400	46.63	20240119	257500	-5.24	20240704	162800	49.88	20231103	0.38	N	086280	500	187 억	18064892	N	N	833	N	N
149	20240705	130649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	246000	-4000	5	-1.60	39815950500	162272	69.04	249000	253000	241500	325000	175000	250000	245364.44	48.17	29536	264000	257000	250500	243500	237000	260500	247000	188	75000	500	195000	500	1	37500000	92250	8.69	1.19	12	0.43	28297.00	206810.00	257500	20240704	-4.47	162800	20231103	51.11	257500	-4.47	20240704	166400	47.84	20240119	257500	-4.47	20240704	162800	51.11	20231103	0.38	N	086280	500	187 억	18064892	N	N	833	N	N
150	20240705	120649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	246000	-4000	5	-1.60	35249008500	143663	61.13	249000	253000	241500	325000	175000	250000	245357.79	48.17	22749	264000	257000	250500	243500	237000	260500	247000	188	75000	500	195000	500	1	37500000	92250	8.69	1.19	12	0.38	28297.00	206810.00	257500	20240704	-4.47	162800	20231103	51.11	257500	-4.47	20240704	166400	47.84	20240119	257500	-4.47	20240704	162800	51.11	20231103	0.38	N	086280	500	187 억	18064892	N	N	833	N	N
151	20240705	110647	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	243000	-7000	5	-2.80	28356691500	115654	49.21	249000	253000	241500	325000	175000	250000	245184.03	48.17	17586	264000	257000	250500	243500	237000	260500	247000	188	75000	500	195000	500	1	37500000	91125	8.59	1.17	12	0.31	28297.00	206810.00	257500	20240704	-5.63	162800	20231103	49.26	257500	-5.63	20240704	166400	46.03	20240119	257500	-5.63	20240704	162800	49.26	20231103	0.38	N	086280	500	187 억	18064892	N	N	833	N	N
152	20240705	100648	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	243000	-7000	5	-2.80	19279605000	78414	33.36	249000	253000	242500	325000	175000	250000	245867.47	48.17	11403	264000	257000	250500	243500	237000	260500	247000	188	75000	500	195000	500	1	37500000	91125	8.59	1.17	12	0.21	28297.00	206810.00	257500	20240704	-5.63	162800	20231103	49.26	257500	-5.63	20240704	166400	46.03	20240119	257500	-5.63	20240704	162800	49.26	20231103	0.38	N	086280	500	187 억	18064892	N	N	833	N	N
153	20240705	090648	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	250500	500	2	0.20	1777558500	7108	3.02	249000	253000	249000	325000	175000	250000	250078.98	48.17	-36	264000	257000	250500	243500	237000	260500	247000	188	75000	500	195000	500	1	37500000	93938	8.85	1.21	12	0.02	28297.00	206810.00	257500	20240704	-2.72	162800	20231103	53.87	257500	-2.72	20240704	166400	50.54	20240119	257500	-2.72	20240704	162800	53.87	20231103	0.38	N	086280	500	187 억	18064892	N	N	833	N	N
154	20240704	160645	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	250000	1000	2	0.40	58846548000	234609	46.12	244000	257500	244000	323500	174500	249000	250830.73	48.22	3566	268333	258666	246833	237166	225333	263500	242000	188	74500	500	194220	500	1	37500000	93750	8.83	1.21	12	0.63	28297.00	206810.00	257500	20240704	-2.91	162800	20231103	53.56	257500	-2.91	20240704	166400	50.24	20240119	257500	-2.91	20240704	162800	53.56	20231103	0.38	N	086280	500	187 억	18081088	N	N	833	N	N
155	20240704	150648	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	249500	500	2	0.20	54290895000	216360	42.54	244000	257500	244000	323500	174500	249000	250929.17	48.22	1685	268333	258666	246833	237166	225333	263500	242000	188	74500	500	194220	500	1	37500000	93563	8.82	1.21	12	0.58	28297.00	206810.00	257500	20240704	-3.11	162800	20231103	53.26	257500	-3.11	20240704	166400	49.94	20240119	257500	-3.11	20240704	162800	53.26	20231103	0.38	N	086280	500	187 억	18081088	N	N	116	N	N
156	20240704	140647	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	249500	500	2	0.20	49256300500	196193	38.57	244000	257500	244000	323500	174500	249000	251061.20	48.22	-2564	268333	258666	246833	237166	225333	263500	242000	188	74500	500	194220	500	1	37500000	93563	8.82	1.21	12	0.52	28297.00	206810.00	257500	20240704	-3.11	162800	20231103	53.26	257500	-3.11	20240704	166400	49.94	20240119	257500	-3.11	20240704	162800	53.26	20231103	0.38	N	086280	500	187 억	18081088	N	N	116	N	N
157	20240704	130648	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	251500	2500	2	1.00	43147393000	171809	33.78	244000	257500	244000	323500	174500	249000	251136.72	48.22	-8606	268333	258666	246833	237166	225333	263500	242000	188	74500	500	194220	500	1	37500000	94313	8.89	1.22	12	0.46	28297.00	206810.00	257500	20240704	-2.33	162800	20231103	54.48	257500	-2.33	20240704	166400	51.14	20240119	257500	-2.33	20240704	162800	54.48	20231103	0.38	N	086280	500	187 억	18081088	N	N	116	N	N
158	20240704	120647	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	248000	-1000	5	-0.40	39265324000	156268	30.72	244000	257500	244000	323500	174500	249000	251270.19	48.22	-8943	268333	258666	246833	237166	225333	263500	242000	188	74500	500	194220	500	1	37500000	93000	8.76	1.20	12	0.42	28297.00	206810.00	257500	20240704	-3.69	162800	20231103	52.33	257500	-3.69	20240704	166400	49.04	20240119	257500	-3.69	20240704	162800	52.33	20231103	0.38	N	086280	500	187 억	18081088	N	N	116	N	N
159	20240704	110646	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	250500	1500	2	0.60	33303190000	132355	26.02	244000	257500	244000	323500	174500	249000	251621.63	48.22	-9548	268333	258666	246833	237166	225333	263500	242000	188	74500	500	194220	500	1	37500000	93938	8.85	1.21	12	0.35	28297.00	206810.00	257500	20240704	-2.72	162800	20231103	53.87	257500	-2.72	20240704	166400	50.54	20240119	257500	-2.72	20240704	162800	53.87	20231103	0.38	N	086280	500	187 억	18081088	N	N	116	N	N
160	20240704	100646	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	255500	6500	2	2.61	25981821500	103432	20.33	244000	257500	244000	323500	174500	249000	251198.68	48.22	-4173	268333	258666	246833	237166	225333	263500	242000	188	74500	500	194220	500	1	37500000	95813	9.03	1.24	12	0.28	28297.00	206810.00	257500	20240704	-0.78	162800	20231103	56.94	257500	-0.78	20240704	166400	53.55	20240119	257500	-0.78	20240704	162800	56.94	20231103	0.38	N	086280	500	187 억	18081088	N	N	116	N	N
161	20240704	090647	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	247500	-1500	5	-0.60	5240898500	21301	4.19	244000	249500	244000	323500	174500	249000	246029.84	48.22	-7919	268333	258666	246833	237166	225333	263500	242000	188	74500	500	194220	500	1	37500000	92813	8.75	1.20	12	0.06	28297.00	206810.00	256500	20240703	-3.51	162800	20231103	52.03	256500	-3.51	20240703	166400	48.74	20240119	256500	-3.51	20240703	162800	52.03	20231103	0.38	N	086280	500	187 억	18081088	N	N	116	N	N
162	20240703	160643	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	249000	10500	2	4.40	126304639000	507097	137.27	238500	256500	235000	310000	167000	238500	249076.88	48.22	24370	248833	243666	236333	231166	223833	244750	232250	188	71500	500	186030	500	1	37500000	93375	8.80	1.20	12	1.35	28297.00	206810.00	256500	20240703	-2.92	162800	20231103	52.95	256500	-2.92	20240703	166400	49.64	20240119	256500	-2.92	20240703	162800	52.95	20231103	0.37	N	086280	500	187 억	18083453	N	N	116	N	N
163	20240703	150645	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	248500	10000	2	4.19	121927466000	489500	132.50	238500	256500	235000	310000	167000	238500	249088.74	48.22	25073	248833	243666	236333	231166	223833	244750	232250	188	71500	500	186030	500	1	37500000	93188	8.78	1.20	12	1.31	28297.00	206810.00	256500	20240703	-3.12	162800	20231103	52.64	256500	-3.12	20240703	166400	49.34	20240119	256500	-3.12	20240703	162800	52.64	20231103	0.37	N	086280	500	187 억	18083453	N	N	350	N	N
164	20240703	140646	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	252000	13500	2	5.66	103867981000	416909	112.85	238500	256500	235000	310000	167000	238500	249141.80	48.22	12977	248833	243666	236333	231166	223833	244750	232250	188	71500	500	186030	500	1	37500000	94500	8.91	1.22	12	1.11	28297.00	206810.00	256500	20240703	-1.75	162800	20231103	54.79	256500	-1.75	20240703	166400	51.44	20240119	256500	-1.75	20240703	162800	54.79	20231103	0.37	N	086280	500	187 억	18083453	N	N	350	N	N
165	20240703	130645	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	253500	15000	2	6.29	92632290500	372451	100.82	238500	256500	235000	310000	167000	238500	248713.82	48.22	13035	248833	243666	236333	231166	223833	244750	232250	188	71500	500	186030	500	1	37500000	95063	8.96	1.23	12	0.99	28297.00	206810.00	256500	20240703	-1.17	162800	20231103	55.71	256500	-1.17	20240703	166400	52.34	20240119	256500	-1.17	20240703	162800	55.71	20231103	0.37	N	086280	500	187 억	18083453	N	N	350	N	N
166	20240703	120644	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	255000	16500	2	6.92	86092088000	346714	93.85	238500	256500	235000	310000	167000	238500	248312.59	48.22	13377	248833	243666	236333	231166	223833	244750	232250	188	71500	500	186030	500	1	37500000	95625	9.01	1.23	12	0.92	28297.00	206810.00	256500	20240703	-0.58	162800	20231103	56.63	256500	-0.58	20240703	166400	53.25	20240119	256500	-0.58	20240703	162800	56.63	20231103	0.37	N	086280	500	187 억	18083453	N	N	350	N	N
167	20240703	110646	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	251000	12500	2	5.24	61100653000	248295	67.21	238500	251500	235000	310000	167000	238500	246085.13	48.22	14865	248833	243666	236333	231166	223833	244750	232250	188	71500	500	186030	500	1	37500000	94125	8.87	1.21	12	0.66	28297.00	206810.00	251500	20240703	-0.20	162800	20231103	54.18	251500	-0.20	20240703	166400	50.84	20240119	251500	-0.20	20240703	162800	54.18	20231103	0.37	N	086280	500	187 억	18083453	N	N	350	N	N
168	20240703	100647	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	246000	7500	2	3.14	42009965500	171238	46.35	238500	251500	235000	310000	167000	238500	245336.41	48.22	8876	248833	243666	236333	231166	223833	244750	232250	188	71500	500	186030	500	1	37500000	92250	8.69	1.19	12	0.46	28297.00	206810.00	251500	20240703	-2.19	162800	20231103	51.11	251500	-2.19	20240703	166400	47.84	20240119	251500	-2.19	20240703	162800	51.11	20231103	0.37	N	086280	500	187 억	18083453	N	N	350	N	N
169	20240703	090644	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	242500	4000	2	1.68	8087134000	33638	9.11	238500	244500	235000	310000	167000	238500	240424.56	48.22	6142	248833	243666	236333	231166	223833	244750	232250	188	71500	500	186030	500	1	37500000	90938	8.57	1.17	12	0.09	28297.00	206810.00	248000	20240701	-2.22	162800	20231103	48.96	248000	-2.22	20240701	166400	45.73	20240119	248000	-2.22	20240701	162800	48.96	20231103	0.37	N	086280	500	187 억	18083453	N	N	350	N	N
170	20240702	160642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	238500	-2000	5	-0.83	86924647500	367991	37.41	238500	241500	229000	312500	168500	240500	236211.84	48.24	-4465	259833	250166	238333	228666	216833	255000	233500	188	72000	500	187590	500	1	37500000	89438	8.43	1.15	12	0.98	28297.00	206810.00	248000	20240701	-3.83	162800	20231103	46.50	248000	-3.83	20240701	166400	43.33	20240119	248000	-3.83	20240701	162800	46.50	20231103	0.35	N	086280	500	187 억	18088968	N	N	350	N	N
171	20240702	150644	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	239000	-1500	5	-0.62	81528299000	345388	35.11	238500	241500	229000	312500	168500	240500	236047.47	48.24	-1717	259833	250166	238333	228666	216833	255000	233500	188	72000	500	187590	500	1	37500000	89625	8.45	1.16	12	0.92	28297.00	206810.00	248000	20240701	-3.63	162800	20231103	46.81	248000	-3.63	20240701	166400	43.63	20240119	248000	-3.63	20240701	162800	46.81	20231103	0.35	N	086280	500	187 억	18088968	N	N	166	N	N
172	20240702	140644	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	240000	-500	5	-0.21	71556021000	303705	30.87	238500	241500	229000	312500	168500	240500	235609.08	48.24	2970	259833	250166	238333	228666	216833	255000	233500	188	72000	500	187590	500	1	37500000	90000	8.48	1.16	12	0.81	28297.00	206810.00	248000	20240701	-3.23	162800	20231103	47.42	248000	-3.23	20240701	166400	44.23	20240119	248000	-3.23	20240701	162800	47.42	20231103	0.35	N	086280	500	187 억	18088968	N	N	166	N	N
173	20240702	130644	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	237000	-3500	5	-1.46	58384229500	248542	25.27	238500	239000	229000	312500	168500	240500	234905.21	48.24	-2531	259833	250166	238333	228666	216833	255000	233500	188	72000	500	187590	500	1	37500000	88875	8.38	1.15	12	0.66	28297.00	206810.00	248000	20240701	-4.44	162800	20231103	45.58	248000	-4.44	20240701	166400	42.43	20240119	248000	-4.44	20240701	162800	45.58	20231103	0.35	N	086280	500	187 억	18088968	N	N	166	N	N
174	20240702	120644	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	236000	-4500	5	-1.87	50917777000	217039	22.06	238500	239000	229000	312500	168500	240500	234599.93	48.24	-7350	259833	250166	238333	228666	216833	255000	233500	188	72000	500	187590	500	1	37500000	88500	8.34	1.14	12	0.58	28297.00	206810.00	248000	20240701	-4.84	162800	20231103	44.96	248000	-4.84	20240701	166400	41.83	20240119	248000	-4.84	20240701	162800	44.96	20231103	0.35	N	086280	500	187 억	18088968	N	N	166	N	N
175	20240702	110643	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	238000	-2500	5	-1.04	44013585500	188005	19.11	238500	239000	229000	312500	168500	240500	234106.04	48.24	-5635	259833	250166	238333	228666	216833	255000	233500	188	72000	500	187590	500	1	37500000	89250	8.41	1.15	12	0.50	28297.00	206810.00	248000	20240701	-4.03	162800	20231103	46.19	248000	-4.03	20240701	166400	43.03	20240119	248000	-4.03	20240701	162800	46.19	20231103	0.35	N	086280	500	187 억	18088968	N	N	166	N	N
176	20240702	100643	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	234500	-6000	5	-2.49	33742078000	144567	14.70	238500	238500	229000	312500	168500	240500	233397.28	48.24	-5256	259833	250166	238333	228666	216833	255000	233500	188	72000	500	187590	500	1	37500000	87938	8.29	1.13	12	0.39	28297.00	206810.00	248000	20240701	-5.44	162800	20231103	44.04	248000	-5.44	20240701	166400	40.93	20240119	248000	-5.44	20240701	162800	44.04	20231103	0.35	N	086280	500	187 억	18088968	N	N	166	N	N
177	20240702	090645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	233000	-7500	5	-3.12	8664390000	36927	3.75	238500	238500	230500	312500	168500	240500	234623.70	48.24	-7151	259833	250166	238333	228666	216833	255000	233500	188	72000	500	187590	500	1	37500000	87375	8.23	1.13	12	0.10	28297.00	206810.00	248000	20240701	-6.05	162800	20231103	43.12	248000	-6.05	20240701	166400	40.02	20240119	248000	-6.05	20240701	162800	43.12	20231103	0.35	N	086280	500	187 억	18088968	N	N	166	N	N
178	20240701	160641	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	240500	21500	2	9.82	234635461000	980132	106.65	227000	248000	226500	284500	153500	219000	239391.75	48.20	19562	249333	234166	225833	210666	202333	230000	206500	188	65500	500	170820	500	1	37500000	90188	8.50	1.16	12	2.61	28297.00	206810.00	248000	20240701	-3.02	162800	20231103	47.73	248000	-3.02	20240701	166400	44.53	20240119	248000	-3.02	20240701	162800	47.73	20231103	0.38	N	086280	500	187 억	18076079	N	N	166	N	N
179	20240701	150643	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	240000	21000	2	9.59	226163540500	944876	102.81	227000	248000	226500	284500	153500	219000	239359.20	48.20	22475	249333	234166	225833	210666	202333	230000	206500	188	65500	500	170820	500	1	37500000	90000	8.48	1.16	12	2.52	28297.00	206810.00	248000	20240701	-3.23	162800	20231103	47.42	248000	-3.23	20240701	166400	44.23	20240119	248000	-3.23	20240701	162800	47.42	20231103	0.38	N	086280	500	187 억	18076079	N	N	26	N	N
180	20240701	140642	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	238500	19500	2	8.90	211980402500	885522	96.35	227000	248000	226500	284500	153500	219000	239386.06	48.20	21518	249333	234166	225833	210666	202333	230000	206500	188	65500	500	170820	500	1	37500000	89438	8.43	1.15	12	2.36	28297.00	206810.00	248000	20240701	-3.83	162800	20231103	46.50	248000	-3.83	20240701	166400	43.33	20240119	248000	-3.83	20240701	162800	46.50	20231103	0.38	N	086280	500	187 억	18076079	N	N	26	N	N
181	20240701	130642	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	242500	23500	2	10.73	195703457000	817572	88.96	227000	248000	226500	284500	153500	219000	239373.02	48.20	16882	249333	234166	225833	210666	202333	230000	206500	188	65500	500	170820	500	1	37500000	90938	8.57	1.17	12	2.18	28297.00	206810.00	248000	20240701	-2.22	162800	20231103	48.96	248000	-2.22	20240701	166400	45.73	20240119	248000	-2.22	20240701	162800	48.96	20231103	0.38	N	086280	500	187 억	18076079	N	N	26	N	N
182	20240701	120643	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	241000	22000	2	10.05	186028651500	777663	84.62	227000	248000	226500	284500	153500	219000	239216.56	48.20	17533	249333	234166	225833	210666	202333	230000	206500	188	65500	500	170820	500	1	37500000	90375	8.52	1.17	12	2.07	28297.00	206810.00	248000	20240701	-2.82	162800	20231103	48.03	248000	-2.82	20240701	166400	44.83	20240119	248000	-2.82	20240701	162800	48.03	20231103	0.38	N	086280	500	187 억	18076079	N	N	26	N	N
183	20240701	110641	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	241500	22500	2	10.27	169346830500	708639	77.11	227000	248000	226500	284500	153500	219000	238976.45	48.20	20183	249333	234166	225833	210666	202333	230000	206500	188	65500	500	170820	500	1	37500000	90563	8.53	1.17	12	1.89	28297.00	206810.00	248000	20240701	-2.62	162800	20231103	48.34	248000	-2.62	20240701	166400	45.13	20240119	248000	-2.62	20240701	162800	48.34	20231103	0.38	N	086280	500	187 억	18076079	N	N	26	N	N
184	20240701	100640	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	241500	22500	2	10.27	148000386000	619966	67.46	227000	248000	226500	284500	153500	219000	238725.30	48.20	14437	249333	234166	225833	210666	202333	230000	206500	188	65500	500	170820	500	1	37500000	90563	8.53	1.17	12	1.65	28297.00	206810.00	248000	20240701	-2.62	162800	20231103	48.34	248000	-2.62	20240701	166400	45.13	20240119	248000	-2.62	20240701	162800	48.34	20231103	0.38	N	086280	500	187 억	18076079	N	N	26	N	N
185	20240701	090639	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	231000	12000	2	5.48	25468838500	110509	12.02	227000	235500	226500	284500	153500	219000	230474.69	48.20	25314	249333	234166	225833	210666	202333	230000	206500	188	65500	500	170820	500	1	37500000	86625	8.16	1.12	12	0.29	28297.00	206810.00	241000	20240628	-4.15	162800	20231103	41.89	241000	-4.15	20240628	166400	38.82	20240119	241000	-4.15	20240628	162800	41.89	20231103	0.38	N	086280	500	187 억	18076079	N	N	26	N	N

88 KiB Raw Blame History

88 KiB

Raw Blame History