KissMeData/180640/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160902	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59500	100	2	0.17	3395770100	56703	149.60	60100	60500	59000	77200	41600	59400	59888.42	21.32	10695	60533	59966	59133	58566	57733	60250	58850	1669	17800	2500	42760	100	1	66762279	39724	10.40	1.45	12	0.08	5723.00	41030.00	87400	20240213	-31.92	39200	20230502	51.79	87400	-31.92	20240213	55300	7.59	20240307	87400	-31.92	20240213	39200	51.79	20230502	0.09	N	180640	2500	1669 억	14231810	N	N	11	N	00	N
3	20240329	150904	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59900	500	2	0.84	3086494000	51515	135.91	60100	60500	59000	77200	41600	59400	59914.47	21.32	10679	60533	59966	59133	58566	57733	60250	58850	1669	17800	2500	42760	100	1	66762279	39991	10.47	1.46	12	0.08	5723.00	41030.00	87400	20240213	-31.46	39200	20230502	52.81	87400	-31.46	20240213	55300	8.32	20240307	87400	-31.46	20240213	39200	52.81	20230502	0.09	N	180640	2500	1669 억	14231810	N	N	565	N	00	N
4	20240329	140900	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59900	500	2	0.84	2706361900	45168	119.16	60100	60500	59000	77200	41600	59400	59917.68	21.32	9884	60533	59966	59133	58566	57733	60250	58850	1669	17800	2500	42760	100	1	66762279	39991	10.47	1.46	12	0.07	5723.00	41030.00	87400	20240213	-31.46	39200	20230502	52.81	87400	-31.46	20240213	55300	8.32	20240307	87400	-31.46	20240213	39200	52.81	20230502	0.09	N	180640	2500	1669 억	14231810	N	N	565	N	00	N
5	20240329	130846	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59800	400	2	0.67	2251531100	37591	99.17	60100	60500	59000	77200	41600	59400	59895.48	21.32	8889	60533	59966	59133	58566	57733	60250	58850	1669	17800	2500	42760	100	1	66762279	39924	10.45	1.46	12	0.06	5723.00	41030.00	87400	20240213	-31.58	39200	20230502	52.55	87400	-31.58	20240213	55300	8.14	20240307	87400	-31.58	20240213	39200	52.55	20230502	0.09	N	180640	2500	1669 억	14231810	N	N	565	N	00	N
6	20240329	120857	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59700	300	2	0.51	1922219300	32088	84.66	60100	60500	59000	77200	41600	59400	59904.62	21.32	8011	60533	59966	59133	58566	57733	60250	58850	1669	17800	2500	42760	100	1	66762279	39857	10.43	1.46	12	0.05	5723.00	41030.00	87400	20240213	-31.69	39200	20230502	52.30	87400	-31.69	20240213	55300	7.96	20240307	87400	-31.69	20240213	39200	52.30	20230502	0.09	N	180640	2500	1669 억	14231810	N	N	565	N	00	N
7	20240329	110845	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60000	600	2	1.01	1509918500	25186	66.45	60100	60500	59000	77200	41600	59400	59950.71	21.32	8323	60533	59966	59133	58566	57733	60250	58850	1669	17800	2500	42760	100	1	66762279	40057	10.48	1.46	12	0.04	5723.00	41030.00	87400	20240213	-31.35	39200	20230502	53.06	87400	-31.35	20240213	55300	8.50	20240307	87400	-31.35	20240213	39200	53.06	20230502	0.09	N	180640	2500	1669 억	14231810	N	N	565	N	00	N
8	20240329	100845	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60100	700	2	1.18	812374500	13600	35.88	60100	60400	59000	77200	41600	59400	59733.42	21.32	4438	60533	59966	59133	58566	57733	60250	58850	1669	17800	2500	42760	100	1	66762279	40124	10.50	1.46	12	0.02	5723.00	41030.00	87400	20240213	-31.24	39200	20230502	53.32	87400	-31.24	20240213	55300	8.68	20240307	87400	-31.24	20240213	39200	53.32	20230502	0.09	N	180640	2500	1669 억	14231810	N	N	565	N	00	N
9	20240329	090846	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59200	-200	5	-0.34	127686000	2144	5.66	60100	60100	59200	77200	41600	59400	59555.04	21.32	177	60533	59966	59133	58566	57733	60250	58850	1669	17800	2500	42760	100	1	66762279	39523	10.34	1.44	12	0.00	5723.00	41030.00	87400	20240213	-32.27	39200	20230502	51.02	87400	-32.27	20240213	55300	7.05	20240307	87400	-32.27	20240213	39200	51.02	20230502	0.09	N	180640	2500	1669 억	14231810	N	N	565	N	00	N
10	20240328	160852	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59400	400	2	0.68	2239476800	37884	63.74	58600	59700	58300	76700	41300	59000	59114.07	21.31	6849	60066	59532	59166	58632	58266	59800	58900	1669	17700	2500	42480	100	1	66762279	39657	10.38	1.45	12	0.06	5723.00	41030.00	87400	20240213	-32.04	39200	20230502	51.53	87400	-32.04	20240213	55300	7.41	20240307	87400	-32.04	20240213	39200	51.53	20230502	0.10	N	180640	2500	1669 억	14223787	N	N	565	N	00	N
11	20240328	150852	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59500	500	2	0.85	1896522200	32114	54.03	58600	59700	58300	76700	41300	59000	59055.95	21.31	4706	60066	59532	59166	58632	58266	59800	58900	1669	17700	2500	42480	100	1	66762279	39724	10.40	1.45	12	0.05	5723.00	41030.00	87400	20240213	-31.92	39200	20230502	51.79	87400	-31.92	20240213	55300	7.59	20240307	87400	-31.92	20240213	39200	51.79	20230502	0.10	N	180640	2500	1669 억	14223787	N	N	159	N	00	N
12	20240328	140841	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59100	100	2	0.17	1604735800	27197	45.76	58600	59700	58300	76700	41300	59000	59004.15	21.31	2371	60066	59532	59166	58632	58266	59800	58900	1669	17700	2500	42480	100	1	66762279	39457	10.33	1.44	12	0.04	5723.00	41030.00	87400	20240213	-32.38	39200	20230502	50.77	87400	-32.38	20240213	55300	6.87	20240307	87400	-32.38	20240213	39200	50.77	20230502	0.10	N	180640	2500	1669 억	14223787	N	N	159	N	00	N
13	20240328	130841	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59100	100	2	0.17	1144225600	19431	32.69	58600	59400	58300	76700	41300	59000	58886.55	21.31	2302	60066	59532	59166	58632	58266	59800	58900	1669	17700	2500	42480	100	1	66762279	39457	10.33	1.44	12	0.03	5723.00	41030.00	87400	20240213	-32.38	39200	20230502	50.77	87400	-32.38	20240213	55300	6.87	20240307	87400	-32.38	20240213	39200	50.77	20230502	0.10	N	180640	2500	1669 억	14223787	N	N	159	N	00	N
14	20240328	120845	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59100	100	2	0.17	995901100	16923	28.47	58600	59400	58300	76700	41300	59000	58848.89	21.31	1953	60066	59532	59166	58632	58266	59800	58900	1669	17700	2500	42480	100	1	66762279	39457	10.33	1.44	12	0.03	5723.00	41030.00	87400	20240213	-32.38	39200	20230502	50.77	87400	-32.38	20240213	55300	6.87	20240307	87400	-32.38	20240213	39200	50.77	20230502	0.10	N	180640	2500	1669 억	14223787	N	N	159	N	00	N
15	20240328	110847	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59100	100	2	0.17	803533200	13669	23.00	58600	59200	58300	76700	41300	59000	58784.93	21.31	1302	60066	59532	59166	58632	58266	59800	58900	1669	17700	2500	42480	100	1	66762279	39457	10.33	1.44	12	0.02	5723.00	41030.00	87400	20240213	-32.38	39200	20230502	50.77	87400	-32.38	20240213	55300	6.87	20240307	87400	-32.38	20240213	39200	50.77	20230502	0.10	N	180640	2500	1669 억	14223787	N	N	159	N	00	N
16	20240328	100853	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	58700	-300	5	-0.51	528313200	8997	15.14	58600	59000	58300	76700	41300	59000	58720.76	21.31	657	60066	59532	59166	58632	58266	59800	58900	1669	17700	2500	42480	100	1	66762279	39189	10.26	1.43	12	0.01	5723.00	41030.00	87400	20240213	-32.84	39200	20230502	49.74	87400	-32.84	20240213	55300	6.15	20240307	87400	-32.84	20240213	39200	49.74	20230502	0.10	N	180640	2500	1669 억	14223787	N	N	159	N	00	N
17	20240328	090859	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	58700	-300	5	-0.51	140426900	2397	4.03	58600	59000	58300	76700	41300	59000	58582.87	21.31	-463	60066	59532	59166	58632	58266	59800	58900	1669	17700	2500	42480	100	1	66762279	39189	10.26	1.43	12	0.00	5723.00	41030.00	87400	20240213	-32.84	39200	20230502	49.74	87400	-32.84	20240213	55300	6.15	20240307	87400	-32.84	20240213	39200	49.74	20230502	0.10	N	180640	2500	1669 억	14223787	N	N	159	N	00	N
18	20240327	160855	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59000	-700	5	-1.17	3515163700	59384	69.24	58800	59700	58800	77600	41800	59700	59197.18	21.32	-4963	61366	60532	59866	59032	58366	60950	59450	1669	17900	2500	42980	100	1	66762279	39390	10.31	1.44	12	0.09	5723.00	41030.00	87400	20240213	-32.49	39200	20230502	50.51	87400	-32.49	20240213	55300	6.69	20240307	87400	-32.49	20240213	39200	50.51	20230502	0.09	N	180640	2500	1669 억	14230446	N	N	159	N	00	N
19	20240327	150857	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59000	-700	5	-1.17	3198134000	54019	62.99	58800	59700	58800	77600	41800	59700	59203.87	21.32	-6013	61366	60532	59866	59032	58366	60950	59450	1669	17900	2500	42980	100	1	66762279	39390	10.31	1.44	12	0.08	5723.00	41030.00	87400	20240213	-32.49	39200	20230502	50.51	87400	-32.49	20240213	55300	6.69	20240307	87400	-32.49	20240213	39200	50.51	20230502	0.09	N	180640	2500	1669 억	14230446	N	N	522	N	00	N
20	20240327	140856	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59100	-600	5	-1.01	2489401800	42060	49.04	58800	59700	58800	77600	41800	59700	59186.92	21.32	-7836	61366	60532	59866	59032	58366	60950	59450	1669	17900	2500	42980	100	1	66762279	39457	10.33	1.44	12	0.06	5723.00	41030.00	87400	20240213	-32.38	39200	20230502	50.77	87400	-32.38	20240213	55300	6.87	20240307	87400	-32.38	20240213	39200	50.77	20230502	0.09	N	180640	2500	1669 억	14230446	N	N	522	N	00	N
21	20240327	130855	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59200	-500	5	-0.84	2096364500	35422	41.30	58800	59700	58800	77600	41800	59700	59182.56	21.32	-8397	61366	60532	59866	59032	58366	60950	59450	1669	17900	2500	42980	100	1	66762279	39523	10.34	1.44	12	0.05	5723.00	41030.00	87400	20240213	-32.27	39200	20230502	51.02	87400	-32.27	20240213	55300	7.05	20240307	87400	-32.27	20240213	39200	51.02	20230502	0.09	N	180640	2500	1669 억	14230446	N	N	522	N	00	N
22	20240327	120856	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59000	-700	5	-1.17	1880819000	31776	37.05	58800	59700	58800	77600	41800	59700	59189.92	21.32	-8497	61366	60532	59866	59032	58366	60950	59450	1669	17900	2500	42980	100	1	66762279	39390	10.31	1.44	12	0.05	5723.00	41030.00	87400	20240213	-32.49	39200	20230502	50.51	87400	-32.49	20240213	55300	6.69	20240307	87400	-32.49	20240213	39200	50.51	20230502	0.09	N	180640	2500	1669 억	14230446	N	N	522	N	00	N
23	20240327	110853	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	58900	-800	5	-1.34	1691952900	28579	33.32	58800	59700	58800	77600	41800	59700	59202.66	21.32	-8131	61366	60532	59866	59032	58366	60950	59450	1669	17900	2500	42980	100	1	66762279	39323	10.29	1.44	12	0.04	5723.00	41030.00	87400	20240213	-32.61	39200	20230502	50.26	87400	-32.61	20240213	55300	6.51	20240307	87400	-32.61	20240213	39200	50.26	20230502	0.09	N	180640	2500	1669 억	14230446	N	N	522	N	00	N
24	20240327	100850	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59500	-200	5	-0.34	528337600	8911	10.39	58800	59700	58800	77600	41800	59700	59290.49	21.32	1588	61366	60532	59866	59032	58366	60950	59450	1669	17900	2500	42980	100	1	66762279	39724	10.40	1.45	12	0.01	5723.00	41030.00	87400	20240213	-31.92	39200	20230502	51.79	87400	-31.92	20240213	55300	7.59	20240307	87400	-31.92	20240213	39200	51.79	20230502	0.09	N	180640	2500	1669 억	14230446	N	N	522	N	00	N
25	20240327	090856	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59600	-100	5	-0.17	250030900	4233	4.94	58800	59700	58800	77600	41800	59700	59067.07	21.32	-207	61366	60532	59866	59032	58366	60950	59450	1669	17900	2500	42980	100	1	66762279	39790	10.41	1.45	12	0.01	5723.00	41030.00	87400	20240213	-31.81	39200	20230502	52.04	87400	-31.81	20240213	55300	7.78	20240307	87400	-31.81	20240213	39200	52.04	20230502	0.09	N	180640	2500	1669 억	14230446	N	N	522	N	00	N
26	20240326	160750	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59700	700	2	1.19	5119323600	85562	218.81	59600	60700	59200	76700	41300	59000	59831.78	21.31	23619	60000	59500	59100	58600	58200	59300	58400	1669	17700	2500	42480	100	1	66762279	39857	10.43	1.46	12	0.13	5723.00	41030.00	87400	20240213	-31.69	39200	20230502	52.30	87400	-31.69	20240213	55300	7.96	20240307	87400	-31.69	20240213	39200	52.30	20230502	0.08	N	180640	2500	1669 억	14223978	N	N	522	N	00	N
27	20240326	150844	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59400	400	2	0.68	4531739600	75719	193.63	59600	60700	59200	76700	41300	59000	59849.44	21.31	21933	60000	59500	59100	58600	58200	59300	58400	1669	17700	2500	42480	100	1	66762279	39657	10.38	1.45	12	0.11	5723.00	41030.00	87400	20240213	-32.04	39200	20230502	51.53	87400	-32.04	20240213	55300	7.41	20240307	87400	-32.04	20240213	39200	51.53	20230502	0.08	N	180640	2500	1669 억	14223978	N	N	83	N	00	N
28	20240326	140841	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59500	500	2	0.85	3769885500	62930	160.93	59600	60700	59200	76700	41300	59000	59906.01	21.31	19869	60000	59500	59100	58600	58200	59300	58400	1669	17700	2500	42480	100	1	66762279	39724	10.40	1.45	12	0.09	5723.00	41030.00	87400	20240213	-31.92	39200	20230502	51.79	87400	-31.92	20240213	55300	7.59	20240307	87400	-31.92	20240213	39200	51.79	20230502	0.08	N	180640	2500	1669 억	14223978	N	N	83	N	00	N
29	20240326	130838	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59500	500	2	0.85	3276413500	54621	139.68	59600	60700	59200	76700	41300	59000	59984.50	21.31	18265	60000	59500	59100	58600	58200	59300	58400	1669	17700	2500	42480	100	1	66762279	39724	10.40	1.45	12	0.08	5723.00	41030.00	87400	20240213	-31.92	39200	20230502	51.79	87400	-31.92	20240213	55300	7.59	20240307	87400	-31.92	20240213	39200	51.79	20230502	0.08	N	180640	2500	1669 억	14223978	N	N	83	N	00	N
30	20240326	120838	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59500	500	2	0.85	2885745800	48059	122.90	59600	60700	59200	76700	41300	59000	60045.90	21.31	16667	60000	59500	59100	58600	58200	59300	58400	1669	17700	2500	42480	100	1	66762279	39724	10.40	1.45	12	0.07	5723.00	41030.00	87400	20240213	-31.92	39200	20230502	51.79	87400	-31.92	20240213	55300	7.59	20240307	87400	-31.92	20240213	39200	51.79	20230502	0.08	N	180640	2500	1669 억	14223978	N	N	83	N	00	N
31	20240326	110834	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59900	900	2	1.53	2232111100	37120	94.93	59600	60700	59300	76700	41300	59000	60132.30	21.31	16922	60000	59500	59100	58600	58200	59300	58400	1669	17700	2500	42480	100	1	66762279	39991	10.47	1.46	12	0.06	5723.00	41030.00	87400	20240213	-31.46	39200	20230502	52.81	87400	-31.46	20240213	55300	8.32	20240307	87400	-31.46	20240213	39200	52.81	20230502	0.08	N	180640	2500	1669 억	14223978	N	N	83	N	00	N
32	20240326	100844	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60100	1100	2	1.86	1641469900	27301	69.82	59600	60700	59300	76700	41300	59000	60124.90	21.31	13413	60000	59500	59100	58600	58200	59300	58400	1669	17700	2500	42480	100	1	66762279	40124	10.50	1.46	12	0.04	5723.00	41030.00	87400	20240213	-31.24	39200	20230502	53.32	87400	-31.24	20240213	55300	8.68	20240307	87400	-31.24	20240213	39200	53.32	20230502	0.08	N	180640	2500	1669 억	14223978	N	N	83	N	00	N
33	20240326	090843	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59800	800	2	1.36	338781100	5662	14.48	59600	60300	59300	76700	41300	59000	59834.18	21.31	2993	60000	59500	59100	58600	58200	59300	58400	1669	17700	2500	42480	100	1	66762279	39924	10.45	1.46	12	0.01	5723.00	41030.00	87400	20240213	-31.58	39200	20230502	52.55	87400	-31.58	20240213	55300	8.14	20240307	87400	-31.58	20240213	39200	52.55	20230502	0.08	N	180640	2500	1669 억	14223978	N	N	83	N	00	N
34	20240325	160913	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59000	-400	5	-0.67	2304938000	38962	52.83	59400	59600	58700	77200	41600	59400	59160.49	21.27	2715	60933	60166	59633	58866	58333	59900	58600	1669	17800	2500	42760	100	1	66762279	39390	10.31	1.44	12	0.06	5723.00	41030.00	87400	20240213	-32.49	39200	20230502	50.51	87400	-32.49	20240213	55300	6.69	20240307	87400	-32.49	20240213	39200	50.51	20230502	0.08	N	180640	2500	1669 억	14197143	N	N	83	N	00	N
35	20240325	150915	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59100	-300	5	-0.51	1759911500	29728	40.31	59400	59600	58700	77200	41600	59400	59200.47	21.27	3421	60933	60166	59633	58866	58333	59900	58600	1669	17800	2500	42760	100	1	66762279	39457	10.33	1.44	12	0.04	5723.00	41030.00	87400	20240213	-32.38	39200	20230502	50.77	87400	-32.38	20240213	55300	6.87	20240307	87400	-32.38	20240213	39200	50.77	20230502	0.08	N	180640	2500	1669 억	14197143	N	N	18	N	00	N
36	20240325	140912	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59200	-200	5	-0.34	1301872200	21996	29.82	59400	59600	58700	77200	41600	59400	59186.77	21.27	4444	60933	60166	59633	58866	58333	59900	58600	1669	17800	2500	42760	100	1	66762279	39523	10.34	1.44	12	0.03	5723.00	41030.00	87400	20240213	-32.27	39200	20230502	51.02	87400	-32.27	20240213	55300	7.05	20240307	87400	-32.27	20240213	39200	51.02	20230502	0.08	N	180640	2500	1669 억	14197143	N	N	18	N	00	N
37	20240325	130913	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59100	-300	5	-0.51	1214474300	20520	27.82	59400	59600	58700	77200	41600	59400	59184.91	21.27	3854	60933	60166	59633	58866	58333	59900	58600	1669	17800	2500	42760	100	1	66762279	39457	10.33	1.44	12	0.03	5723.00	41030.00	87400	20240213	-32.38	39200	20230502	50.77	87400	-32.38	20240213	55300	6.87	20240307	87400	-32.38	20240213	39200	50.77	20230502	0.08	N	180640	2500	1669 억	14197143	N	N	18	N	00	N
38	20240325	120916	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59500	100	2	0.17	949230400	16034	21.74	59400	59600	58700	77200	41600	59400	59201.10	21.27	4082	60933	60166	59633	58866	58333	59900	58600	1669	17800	2500	42760	100	1	66762279	39724	10.40	1.45	12	0.02	5723.00	41030.00	87400	20240213	-31.92	39200	20230502	51.79	87400	-31.92	20240213	55300	7.59	20240307	87400	-31.92	20240213	39200	51.79	20230502	0.08	N	180640	2500	1669 억	14197143	N	N	18	N	00	N
39	20240325	110914	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59400	0	3	0.00	725568400	12272	16.64	59400	59500	58700	77200	41600	59400	59123.89	21.27	4245	60933	60166	59633	58866	58333	59900	58600	1669	17800	2500	42760	100	1	66762279	39657	10.38	1.45	12	0.02	5723.00	41030.00	87400	20240213	-32.04	39200	20230502	51.53	87400	-32.04	20240213	55300	7.41	20240307	87400	-32.04	20240213	39200	51.53	20230502	0.08	N	180640	2500	1669 억	14197143	N	N	18	N	00	N
40	20240325	100914	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59000	-400	5	-0.67	519910400	8801	11.93	59400	59400	58700	77200	41600	59400	59074.01	21.27	2613	60933	60166	59633	58866	58333	59900	58600	1669	17800	2500	42760	100	1	66762279	39390	10.31	1.44	12	0.01	5723.00	41030.00	87400	20240213	-32.49	39200	20230502	50.51	87400	-32.49	20240213	55300	6.69	20240307	87400	-32.49	20240213	39200	50.51	20230502	0.08	N	180640	2500	1669 억	14197143	N	N	18	N	00	N
41	20240325	090917	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	58900	-500	5	-0.84	195714800	3312	4.49	59400	59400	58700	77200	41600	59400	59092.63	21.27	1100	60933	60166	59633	58866	58333	59900	58600	1669	17800	2500	42760	100	1	66762279	39323	10.29	1.44	12	0.00	5723.00	41030.00	87400	20240213	-32.61	39200	20230502	50.26	87400	-32.61	20240213	55300	6.51	20240307	87400	-32.61	20240213	39200	50.26	20230502	0.08	N	180640	2500	1669 억	14197143	N	N	18	N	00	N
42	20240322	160916	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59400	-600	5	-1.00	4395343400	73703	75.18	59700	60400	59100	78000	42000	60000	59638.76	21.23	17395	61533	60766	59533	58766	57533	61150	59150	1669	18000	2500	43200	100	1	66762279	39657	10.38	1.45	12	0.11	5723.00	41030.00	87400	20240213	-32.04	39200	20230502	51.53	87400	-32.04	20240213	55300	7.41	20240307	87400	-32.04	20240213	39200	51.53	20230502	0.08	N	180640	2500	1669 억	14176763	N	N	18	N	00	N
43	20240322	150916	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59300	-700	5	-1.17	3931036600	65885	67.21	59700	60400	59100	78000	42000	60000	59665.12	21.23	15318	61533	60766	59533	58766	57533	61150	59150	1669	18000	2500	43200	100	1	66762279	39590	10.36	1.45	12	0.10	5723.00	41030.00	87400	20240213	-32.15	39200	20230502	51.28	87400	-32.15	20240213	55300	7.23	20240307	87400	-32.15	20240213	39200	51.28	20230502	0.08	N	180640	2500	1669 억	14176763	N	N	379	N	00	N
44	20240322	140906	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59200	-800	5	-1.33	3451400800	57794	58.96	59700	60400	59100	78000	42000	60000	59719.02	21.23	12133	61533	60766	59533	58766	57533	61150	59150	1669	18000	2500	43200	100	1	66762279	39523	10.34	1.44	12	0.09	5723.00	41030.00	87400	20240213	-32.27	39200	20230502	51.02	87400	-32.27	20240213	55300	7.05	20240307	87400	-32.27	20240213	39200	51.02	20230502	0.08	N	180640	2500	1669 억	14176763	N	N	379	N	00	N
45	20240322	130911	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59300	-700	5	-1.17	2937982700	49131	50.12	59700	60400	59200	78000	42000	60000	59798.96	21.23	11707	61533	60766	59533	58766	57533	61150	59150	1669	18000	2500	43200	100	1	66762279	39590	10.36	1.45	12	0.07	5723.00	41030.00	87400	20240213	-32.15	39200	20230502	51.28	87400	-32.15	20240213	55300	7.23	20240307	87400	-32.15	20240213	39200	51.28	20230502	0.08	N	180640	2500	1669 억	14176763	N	N	379	N	00	N
46	20240322	120907	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59700	-300	5	-0.50	2277471400	38011	38.78	59700	60400	59500	78000	42000	60000	59916.11	21.23	7442	61533	60766	59533	58766	57533	61150	59150	1669	18000	2500	43200	100	1	66762279	39857	10.43	1.46	12	0.06	5723.00	41030.00	87400	20240213	-31.69	39200	20230502	52.30	87400	-31.69	20240213	55300	7.96	20240307	87400	-31.69	20240213	39200	52.30	20230502	0.08	N	180640	2500	1669 억	14176763	N	N	379	N	00	N
47	20240322	110915	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59900	-100	5	-0.17	1576637000	26322	26.85	59700	60400	59500	78000	42000	60000	59898.07	21.23	3906	61533	60766	59533	58766	57533	61150	59150	1669	18000	2500	43200	100	1	66762279	39991	10.47	1.46	12	0.04	5723.00	41030.00	87400	20240213	-31.46	39200	20230502	52.81	87400	-31.46	20240213	55300	8.32	20240307	87400	-31.46	20240213	39200	52.81	20230502	0.08	N	180640	2500	1669 억	14176763	N	N	379	N	00	N
48	20240322	100907	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59700	-300	5	-0.50	983784500	16426	16.76	59700	60400	59500	78000	42000	60000	59891.91	21.23	-40	61533	60766	59533	58766	57533	61150	59150	1669	18000	2500	43200	100	1	66762279	39857	10.43	1.46	12	0.02	5723.00	41030.00	87400	20240213	-31.69	39200	20230502	52.30	87400	-31.69	20240213	55300	7.96	20240307	87400	-31.69	20240213	39200	52.30	20230502	0.08	N	180640	2500	1669 억	14176763	N	N	379	N	00	N
49	20240322	090906	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59900	-100	5	-0.17	219970400	3681	3.76	59700	60200	59500	78000	42000	60000	59758.33	21.23	-240	61533	60766	59533	58766	57533	61150	59150	1669	18000	2500	43200	100	1	66762279	39991	10.47	1.46	12	0.01	5723.00	41030.00	87400	20240213	-31.46	39200	20230502	52.81	87400	-31.46	20240213	55300	8.32	20240307	87400	-31.46	20240213	39200	52.81	20230502	0.08	N	180640	2500	1669 억	14176763	N	N	379	N	00	N
50	20240321	160912	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	60000	2000	2	3.45	5830464100	97869	188.70	58300	60300	58300	75400	40600	58000	59574.21	21.22	36061	59133	58566	58233	57666	57333	58400	57500	1669	17400	2500	41760	100	1	66762279	40057	10.48	1.46	12	0.15	5723.00	41030.00	87400	20240213	-31.35	39200	20230502	53.06	87400	-31.35	20240213	55300	8.50	20240307	87400	-31.35	20240213	39200	53.06	20230502	0.09	N	180640	2500	1669 억	14164895	N	N	379	N	00	N
51	20240321	150907	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59600	1600	2	2.76	5220387300	87685	169.06	58300	60300	58300	75400	40600	58000	59535.78	21.22	33808	59133	58566	58233	57666	57333	58400	57500	1669	17400	2500	41760	100	1	66762279	39790	10.41	1.45	12	0.13	5723.00	41030.00	87400	20240213	-31.81	39200	20230502	52.04	87400	-31.81	20240213	55300	7.78	20240307	87400	-31.81	20240213	39200	52.04	20230502	0.09	N	180640	2500	1669 억	14164895	N	N	78	N	00	N
52	20240321	140908	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59800	1800	2	3.10	4525961600	76042	146.62	58300	60300	58300	75400	40600	58000	59519.33	21.22	30848	59133	58566	58233	57666	57333	58400	57500	1669	17400	2500	41760	100	1	66762279	39924	10.45	1.46	12	0.11	5723.00	41030.00	87400	20240213	-31.58	39200	20230502	52.55	87400	-31.58	20240213	55300	8.14	20240307	87400	-31.58	20240213	39200	52.55	20230502	0.09	N	180640	2500	1669 억	14164895	N	N	78	N	00	N
53	20240321	130856	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59700	1700	2	2.93	3677379300	61885	119.32	58300	60300	58300	75400	40600	58000	59422.90	21.22	26168	59133	58566	58233	57666	57333	58400	57500	1669	17400	2500	41760	100	1	66762279	39857	10.43	1.46	12	0.09	5723.00	41030.00	87400	20240213	-31.69	39200	20230502	52.30	87400	-31.69	20240213	55300	7.96	20240307	87400	-31.69	20240213	39200	52.30	20230502	0.09	N	180640	2500	1669 억	14164895	N	N	78	N	00	N
54	20240321	120910	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59600	1600	2	2.76	2659743800	44905	86.58	58300	60000	58300	75400	40600	58000	59230.60	21.22	17061	59133	58566	58233	57666	57333	58400	57500	1669	17400	2500	41760	100	1	66762279	39790	10.41	1.45	12	0.07	5723.00	41030.00	87400	20240213	-31.81	39200	20230502	52.04	87400	-31.81	20240213	55300	7.78	20240307	87400	-31.81	20240213	39200	52.04	20230502	0.09	N	180640	2500	1669 억	14164895	N	N	78	N	00	N
55	20240321	110906	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59000	1000	2	1.72	1437428600	24400	47.05	58300	59200	58300	75400	40600	58000	58911.19	21.22	8658	59133	58566	58233	57666	57333	58400	57500	1669	17400	2500	41760	100	1	66762279	39390	10.31	1.44	12	0.04	5723.00	41030.00	87400	20240213	-32.49	39200	20230502	50.51	87400	-32.49	20240213	55300	6.69	20240307	87400	-32.49	20240213	39200	50.51	20230502	0.09	N	180640	2500	1669 억	14164895	N	N	78	N	00	N
56	20240321	100911	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58700	700	2	1.21	1072759500	18211	35.11	58300	59200	58300	75400	40600	58000	58907.48	21.22	7170	59133	58566	58233	57666	57333	58400	57500	1669	17400	2500	41760	100	1	66762279	39189	10.26	1.43	12	0.03	5723.00	41030.00	87400	20240213	-32.84	39200	20230502	49.74	87400	-32.84	20240213	55300	6.15	20240307	87400	-32.84	20240213	39200	49.74	20230502	0.09	N	180640	2500	1669 억	14164895	N	N	78	N	00	N
57	20240321	090914	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59100	1100	2	1.90	408361400	6940	13.38	58300	59200	58300	75400	40600	58000	58842.31	21.22	3391	59133	58566	58233	57666	57333	58400	57500	1669	17400	2500	41760	100	1	66762279	39457	10.33	1.44	12	0.01	5723.00	41030.00	87400	20240213	-32.38	39200	20230502	50.77	87400	-32.38	20240213	55300	6.87	20240307	87400	-32.38	20240213	39200	50.77	20230502	0.09	N	180640	2500	1669 억	14164895	N	N	78	N	00	N
58	20240320	160900	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58000	-400	5	-0.68	2992965300	51425	56.93	58800	58800	57900	75900	40900	58400	58201.82	21.22	-6286	59933	59166	58533	57766	57133	58850	57450	1669	17500	2500	42040	100	1	66762279	38722	10.13	1.41	12	0.08	5723.00	41030.00	87400	20240213	-33.64	39200	20230502	47.96	87400	-33.64	20240213	55300	4.88	20240307	87400	-33.64	20240213	39200	47.96	20230502	0.09	N	180640	2500	1669 억	14167047	N	N	78	N	00	N
59	20240320	150903	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57900	-500	5	-0.86	2617094600	44942	49.75	58800	58800	57900	75900	40900	58400	58232.71	21.22	-7978	59933	59166	58533	57766	57133	58850	57450	1669	17500	2500	42040	100	1	66762279	38655	10.12	1.41	12	0.07	5723.00	41030.00	87400	20240213	-33.75	39200	20230502	47.70	87400	-33.75	20240213	55300	4.70	20240307	87400	-33.75	20240213	39200	47.70	20230502	0.09	N	180640	2500	1669 억	14167047	N	N	840	N	00	N
60	20240320	140906	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58300	-100	5	-0.17	2041738500	35037	38.79	58800	58800	57900	75900	40900	58400	58273.78	21.22	-5120	59933	59166	58533	57766	57133	58850	57450	1669	17500	2500	42040	100	1	66762279	38922	10.19	1.42	12	0.05	5723.00	41030.00	87400	20240213	-33.30	39200	20230502	48.72	87400	-33.30	20240213	55300	5.42	20240307	87400	-33.30	20240213	39200	48.72	20230502	0.09	N	180640	2500	1669 억	14167047	N	N	840	N	00	N
61	20240320	130906	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58500	100	2	0.17	1745544400	29959	33.17	58800	58800	57900	75900	40900	58400	58264.44	21.22	-3644	59933	59166	58533	57766	57133	58850	57450	1669	17500	2500	42040	100	1	66762279	39056	10.22	1.43	12	0.04	5723.00	41030.00	87400	20240213	-33.07	39200	20230502	49.23	87400	-33.07	20240213	55300	5.79	20240307	87400	-33.07	20240213	39200	49.23	20230502	0.09	N	180640	2500	1669 억	14167047	N	N	840	N	00	N
62	20240320	120900	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58100	-300	5	-0.51	1383136400	23750	26.29	58800	58800	57900	75900	40900	58400	58237.32	21.22	-4906	59933	59166	58533	57766	57133	58850	57450	1669	17500	2500	42040	100	1	66762279	38789	10.15	1.42	12	0.04	5723.00	41030.00	87400	20240213	-33.52	39200	20230502	48.21	87400	-33.52	20240213	55300	5.06	20240307	87400	-33.52	20240213	39200	48.21	20230502	0.09	N	180640	2500	1669 억	14167047	N	N	840	N	00	N
63	20240320	110902	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58000	-400	5	-0.68	1095610300	18800	20.81	58800	58800	57900	75900	40900	58400	58277.14	21.22	-4094	59933	59166	58533	57766	57133	58850	57450	1669	17500	2500	42040	100	1	66762279	38722	10.13	1.41	12	0.03	5723.00	41030.00	87400	20240213	-33.64	39200	20230502	47.96	87400	-33.64	20240213	55300	4.88	20240307	87400	-33.64	20240213	39200	47.96	20230502	0.09	N	180640	2500	1669 억	14167047	N	N	840	N	00	N
64	20240320	100856	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58400	0	3	0.00	705419200	12088	13.38	58800	58800	57900	75900	40900	58400	58356.98	21.22	-919	59933	59166	58533	57766	57133	58850	57450	1669	17500	2500	42040	100	1	66762279	38989	10.20	1.42	12	0.02	5723.00	41030.00	87400	20240213	-33.18	39200	20230502	48.98	87400	-33.18	20240213	55300	5.61	20240307	87400	-33.18	20240213	39200	48.98	20230502	0.09	N	180640	2500	1669 억	14167047	N	N	840	N	00	N
65	20240320	090900	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58600	200	2	0.34	160662600	2743	3.04	58800	58800	58200	75900	40900	58400	58571.86	21.22	166	59933	59166	58533	57766	57133	58850	57450	1669	17500	2500	42040	100	1	66762279	39123	10.24	1.43	12	0.00	5723.00	41030.00	87400	20240213	-32.95	39200	20230502	49.49	87400	-32.95	20240213	55300	5.97	20240307	87400	-32.95	20240213	39200	49.49	20230502	0.09	N	180640	2500	1669 억	14167047	N	N	840	N	00	N
66	20240319	160851	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58400	-700	5	-1.18	5265882800	90222	91.20	59100	59300	57900	76800	41400	59100	58364.84	21.16	11824	61300	60200	59500	58400	57700	59850	58050	1669	17700	2500	42550	100	1	66762279	38989	10.20	1.42	12	0.14	5723.00	41030.00	87400	20240213	-33.18	39200	20230502	48.98	87400	-33.18	20240213	55300	5.61	20240307	87400	-33.18	20240213	39200	48.98	20230502	0.09	N	180640	2500	1669 억	14125981	N	N	839	N	00	N
67	20240319	150901	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58100	-1000	5	-1.69	4706501600	80627	81.50	59100	59300	57900	76800	41400	59100	58373.31	21.16	12460	61300	60200	59500	58400	57700	59850	58050	1669	17700	2500	42550	100	1	66762279	38789	10.15	1.42	12	0.12	5723.00	41030.00	87400	20240213	-33.52	39200	20230502	48.21	87400	-33.52	20240213	55300	5.06	20240307	87400	-33.52	20240213	39200	48.21	20230502	0.09	N	180640	2500	1669 억	14125981	N	N	1260	N	00	N
68	20240319	140900	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58200	-900	5	-1.52	3671821800	62823	63.51	59100	59300	57900	76800	41400	59100	58446.57	21.16	10737	61300	60200	59500	58400	57700	59850	58050	1669	17700	2500	42550	100	1	66762279	38856	10.17	1.42	12	0.09	5723.00	41030.00	87400	20240213	-33.41	39200	20230502	48.47	87400	-33.41	20240213	55300	5.24	20240307	87400	-33.41	20240213	39200	48.47	20230502	0.09	N	180640	2500	1669 억	14125981	N	N	1260	N	00	N
69	20240319	130830	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58300	-800	5	-1.35	3329226500	56942	57.56	59100	59300	57900	76800	41400	59100	58466.42	21.16	9493	61300	60200	59500	58400	57700	59850	58050	1669	17700	2500	42550	100	1	66762279	38922	10.19	1.42	12	0.09	5723.00	41030.00	87400	20240213	-33.30	39200	20230502	48.72	87400	-33.30	20240213	55300	5.42	20240307	87400	-33.30	20240213	39200	48.72	20230502	0.09	N	180640	2500	1669 억	14125981	N	N	1260	N	00	N
70	20240319	120855	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58500	-600	5	-1.02	2939204400	50257	50.80	59100	59300	57900	76800	41400	59100	58482.87	21.16	10280	61300	60200	59500	58400	57700	59850	58050	1669	17700	2500	42550	100	1	66762279	39056	10.22	1.43	12	0.08	5723.00	41030.00	87400	20240213	-33.07	39200	20230502	49.23	87400	-33.07	20240213	55300	5.79	20240307	87400	-33.07	20240213	39200	49.23	20230502	0.09	N	180640	2500	1669 억	14125981	N	N	1260	N	00	N
71	20240319	110856	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58700	-400	5	-0.68	2516199300	43038	43.51	59100	59300	57900	76800	41400	59100	58463.86	21.16	6855	61300	60200	59500	58400	57700	59850	58050	1669	17700	2500	42550	100	1	66762279	39189	10.26	1.43	12	0.06	5723.00	41030.00	87400	20240213	-32.84	39200	20230502	49.74	87400	-32.84	20240213	55300	6.15	20240307	87400	-32.84	20240213	39200	49.74	20230502	0.09	N	180640	2500	1669 억	14125981	N	N	1260	N	00	N
72	20240319	100859	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58600	-500	5	-0.85	1770465900	30296	30.63	59100	59300	57900	76800	41400	59100	58437.84	21.16	4790	61300	60200	59500	58400	57700	59850	58050	1669	17700	2500	42550	100	1	66762279	39123	10.24	1.43	12	0.05	5723.00	41030.00	87400	20240213	-32.95	39200	20230502	49.49	87400	-32.95	20240213	55300	5.97	20240307	87400	-32.95	20240213	39200	49.49	20230502	0.09	N	180640	2500	1669 억	14125981	N	N	1260	N	00	N
73	20240319	090859	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58100	-1000	5	-1.69	662377000	11305	11.43	59100	59300	58000	76800	41400	59100	58589.25	21.16	-26	61300	60200	59500	58400	57700	59850	58050	1669	17700	2500	42550	100	1	66762279	38789	10.15	1.42	12	0.02	5723.00	41030.00	87400	20240213	-33.52	39200	20230502	48.21	87400	-33.52	20240213	55300	5.06	20240307	87400	-33.52	20240213	39200	48.21	20230502	0.09	N	180640	2500	1669 억	14125981	N	N	1260	N	00	N
74	20240318	160853	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59100	0	3	0.00	5814554200	97817	26.86	59400	60600	58800	76800	41400	59100	59445.79	21.16	-9423	66300	62700	60700	57100	55100	61700	56100	1669	17700	2500	42550	100	1	66762279	39457	5.82	1.61	12	0.15	10161.00	36757.00	87400	20240213	-32.38	39200	20230502	50.77	87400	-32.38	20240213	55300	6.87	20240307	87400	-32.38	20240213	39200	50.77	20230502	0.10	N	180640	2500	1669 억	14127856	N	N	1260	N	00	N
75	20240318	150853	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59600	500	2	0.85	5111351700	85930	23.60	59400	60600	58800	76800	41400	59100	59483.33	21.16	-7465	66300	62700	60700	57100	55100	61700	56100	1669	17700	2500	42550	100	1	66762279	39790	5.87	1.62	12	0.13	10161.00	36757.00	87400	20240213	-31.81	39200	20230502	52.04	87400	-31.81	20240213	55300	7.78	20240307	87400	-31.81	20240213	39200	52.04	20230502	0.10	N	180640	2500	1669 억	14127856	N	N	908	N	00	N
76	20240318	140853	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59000	-100	5	-0.17	4486933800	75392	20.70	59400	60600	58800	76800	41400	59100	59515.45	21.16	-9207	66300	62700	60700	57100	55100	61700	56100	1669	17700	2500	42550	100	1	66762279	39390	5.81	1.61	12	0.11	10161.00	36757.00	87400	20240213	-32.49	39200	20230502	50.51	87400	-32.49	20240213	55300	6.69	20240307	87400	-32.49	20240213	39200	50.51	20230502	0.10	N	180640	2500	1669 억	14127856	N	N	908	N	00	N
77	20240318	130853	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59200	100	2	0.17	3611079000	60558	16.63	59400	60600	58800	76800	41400	59100	59631.26	21.16	730	66300	62700	60700	57100	55100	61700	56100	1669	17700	2500	42550	100	1	66762279	39523	5.83	1.61	12	0.09	10161.00	36757.00	87400	20240213	-32.27	39200	20230502	51.02	87400	-32.27	20240213	55300	7.05	20240307	87400	-32.27	20240213	39200	51.02	20230502	0.10	N	180640	2500	1669 억	14127856	N	N	908	N	00	N
78	20240318	120846	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59000	-100	5	-0.17	3357500900	56269	15.45	59400	60600	58800	76800	41400	59100	59670.10	21.16	154	66300	62700	60700	57100	55100	61700	56100	1669	17700	2500	42550	100	1	66762279	39390	5.81	1.61	12	0.08	10161.00	36757.00	87400	20240213	-32.49	39200	20230502	50.51	87400	-32.49	20240213	55300	6.69	20240307	87400	-32.49	20240213	39200	50.51	20230502	0.10	N	180640	2500	1669 억	14127856	N	N	908	N	00	N
79	20240318	110855	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59300	200	2	0.34	3040488200	50907	13.98	59400	60600	58800	76800	41400	59100	59727.97	21.16	-562	66300	62700	60700	57100	55100	61700	56100	1669	17700	2500	42550	100	1	66762279	39590	5.84	1.61	12	0.08	10161.00	36757.00	87400	20240213	-32.15	39200	20230502	51.28	87400	-32.15	20240213	55300	7.23	20240307	87400	-32.15	20240213	39200	51.28	20230502	0.10	N	180640	2500	1669 억	14127856	N	N	908	N	00	N
80	20240318	100853	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59500	400	2	0.68	2576260500	43100	11.84	59400	60600	58800	76800	41400	59100	59776.11	21.16	670	66300	62700	60700	57100	55100	61700	56100	1669	17700	2500	42550	100	1	66762279	39724	5.86	1.62	12	0.06	10161.00	36757.00	87400	20240213	-31.92	39200	20230502	51.79	87400	-31.92	20240213	55300	7.59	20240307	87400	-31.92	20240213	39200	51.79	20230502	0.10	N	180640	2500	1669 억	14127856	N	N	908	N	00	N
81	20240318	090852	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59800	700	2	1.18	488056300	8203	2.25	59400	60000	59100	76800	41400	59100	59503.84	21.16	297	66300	62700	60700	57100	55100	61700	56100	1669	17700	2500	42550	100	1	66762279	39924	5.89	1.63	12	0.01	10161.00	36757.00	87400	20240213	-31.58	39200	20230502	52.55	87400	-31.58	20240213	55300	8.14	20240307	87400	-31.58	20240213	39200	52.55	20230502	0.10	N	180640	2500	1669 억	14127856	N	N	908	N	00	N
82	20240315	160844	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	59100	-11800	5	-16.64	21571962900	358767	115.82	63900	64300	58700	92100	49700	70900	60129.66	21.30	-101920	78833	74866	66933	62966	55033	76850	64950	1669	21200	2500	51040	100	1	66762279	39457	5.82	1.61	12	0.54	10161.00	36757.00	87400	20240213	-32.38	39200	20230502	50.77	87400	-32.38	20240213	55300	6.87	20240307	87400	-32.38	20240213	39200	50.77	20230502	0.10	N	180640	2500	1669 억	14221242	N	N	908	N	01	N
83	20240315	150813	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	59700	-11200	5	-15.80	19363758400	321467	103.78	63900	64300	58700	92100	49700	70900	60235.60	21.30	-94691	78833	74866	66933	62966	55033	76850	64950	1669	21200	2500	51040	100	1	66762279	39857	5.88	1.62	12	0.48	10161.00	36757.00	87400	20240213	-31.69	39200	20230502	52.30	87400	-31.69	20240213	55300	7.96	20240307	87400	-31.69	20240213	39200	52.30	20230502	0.10	N	180640	2500	1669 억	14221242	N	N	30	N	01	N
84	20240315	140759	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	59000	-11900	5	-16.78	17608169300	291796	94.20	63900	64300	58700	92100	49700	70900	60344.11	21.30	-90633	78833	74866	66933	62966	55033	76850	64950	1669	21200	2500	51040	100	1	66762279	39390	5.81	1.61	12	0.44	10161.00	36757.00	87400	20240213	-32.49	39200	20230502	50.51	87400	-32.49	20240213	55300	6.69	20240307	87400	-32.49	20240213	39200	50.51	20230502	0.10	N	180640	2500	1669 억	14221242	N	N	30	N	01	N
85	20240315	130845	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	58800	-12100	5	-17.07	16089505500	266070	85.90	63900	64300	58700	92100	49700	70900	60470.95	21.30	-81060	78833	74866	66933	62966	55033	76850	64950	1669	21200	2500	51040	100	1	66762279	39256	5.79	1.60	12	0.40	10161.00	36757.00	87400	20240213	-32.72	39200	20230502	50.00	87400	-32.72	20240213	55300	6.33	20240307	87400	-32.72	20240213	39200	50.00	20230502	0.10	N	180640	2500	1669 억	14221242	N	N	30	N	01	N
86	20240315	120844	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	59100	-11800	5	-16.64	14006103400	230683	74.47	63900	64300	59100	92100	49700	70900	60715.80	21.30	-72054	78833	74866	66933	62966	55033	76850	64950	1669	21200	2500	51040	100	1	66762279	39457	5.82	1.61	12	0.35	10161.00	36757.00	87400	20240213	-32.38	39200	20230502	50.77	87400	-32.38	20240213	55300	6.87	20240307	87400	-32.38	20240213	39200	50.77	20230502	0.10	N	180640	2500	1669 억	14221242	N	N	30	N	01	N
87	20240315	110841	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	59600	-11300	5	-15.94	11375368500	186431	60.19	63900	64300	59400	92100	49700	70900	61016.51	21.30	-60938	78833	74866	66933	62966	55033	76850	64950	1669	21200	2500	51040	100	1	66762279	39790	5.87	1.62	12	0.28	10161.00	36757.00	87400	20240213	-31.81	39200	20230502	52.04	87400	-31.81	20240213	55300	7.78	20240307	87400	-31.81	20240213	39200	52.04	20230502	0.10	N	180640	2500	1669 억	14221242	N	N	30	N	01	N
88	20240315	100843	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	60000	-10900	5	-15.37	8345876000	135801	43.84	63900	64300	59400	92100	49700	70900	61456.66	21.30	-44651	78833	74866	66933	62966	55033	76850	64950	1669	21200	2500	51040	100	1	66762279	40057	5.90	1.63	12	0.20	10161.00	36757.00	87400	20240213	-31.35	39200	20230502	53.06	87400	-31.35	20240213	55300	8.50	20240307	87400	-31.35	20240213	39200	53.06	20230502	0.10	N	180640	2500	1669 억	14221242	N	N	30	N	01	N
89	20240315	090849	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	63700	-7200	5	-10.16	1985372300	31218	10.08	63900	64300	62600	92100	49700	70900	63597.04	21.30	2022	78833	74866	66933	62966	55033	76850	64950	1669	21200	2500	51040	100	1	66762279	42528	6.27	1.73	12	0.05	10161.00	36757.00	87400	20240213	-27.12	39200	20230502	62.50	87400	-27.12	20240213	55300	15.19	20240307	87400	-27.12	20240213	39200	62.50	20230502	0.10	N	180640	2500	1669 억	14221242	N	N	30	N	01	N
90	20240314	160836	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	70900	9500	2	15.47	19160668700	295961	212.21	61100	70900	59000	79800	43000	61400	64610.66	21.33	-7894	63866	62632	60666	59432	57466	63250	60050	1669	18400	2500	44200	100	1	66762279	47334	6.98	1.93	12	0.44	10161.00	36757.00	87400	20240213	-18.88	39200	20230502	80.87	87400	-18.88	20240213	55300	28.21	20240307	87400	-18.88	20240213	39200	80.87	20230502	0.10	N	180640	2500	1669 억	14238076	N	N	30	N	00	N
91	20240314	150838	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60200	-1200	5	-1.95	9812924100	163334	117.12	61100	61400	59000	79800	43000	61400	60078.88	21.33	-36850	63866	62632	60666	59432	57466	63250	60050	1669	18400	2500	44200	100	1	66762279	40191	5.92	1.64	12	0.24	10161.00	36757.00	87400	20240213	-31.12	39200	20230502	53.57	87400	-31.12	20240213	55300	8.86	20240307	87400	-31.12	20240213	39200	53.57	20230502	0.10	N	180640	2500	1669 억	14238076	N	N	591	N	00	N
92	20240314	140839	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60700	-700	5	-1.14	7876653500	131238	94.10	61100	61400	59000	79800	43000	61400	60018.09	21.33	-35301	63866	62632	60666	59432	57466	63250	60050	1669	18400	2500	44200	100	1	66762279	40525	5.97	1.65	12	0.20	10161.00	36757.00	87400	20240213	-30.55	39200	20230502	54.85	87400	-30.55	20240213	55300	9.76	20240307	87400	-30.55	20240213	39200	54.85	20230502	0.10	N	180640	2500	1669 억	14238076	N	N	591	N	00	N
93	20240314	130835	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59900	-1500	5	-2.44	6355994500	106030	76.03	61100	61400	59000	79800	43000	61400	59945.25	21.33	-31409	63866	62632	60666	59432	57466	63250	60050	1669	18400	2500	44200	100	1	66762279	39991	5.90	1.63	12	0.16	10161.00	36757.00	87400	20240213	-31.46	39200	20230502	52.81	87400	-31.46	20240213	55300	8.32	20240307	87400	-31.46	20240213	39200	52.81	20230502	0.10	N	180640	2500	1669 억	14238076	N	N	591	N	00	N
94	20240314	120836	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59500	-1900	5	-3.09	5213950800	86794	62.23	61100	61400	59200	79800	43000	61400	60072.71	21.33	-28067	63866	62632	60666	59432	57466	63250	60050	1669	18400	2500	44200	100	1	66762279	39724	5.86	1.62	12	0.13	10161.00	36757.00	87400	20240213	-31.92	39200	20230502	51.79	87400	-31.92	20240213	55300	7.59	20240307	87400	-31.92	20240213	39200	51.79	20230502	0.10	N	180640	2500	1669 억	14238076	N	N	591	N	00	N
95	20240314	110837	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59800	-1600	5	-2.61	4166171400	69214	49.63	61100	61400	59300	79800	43000	61400	60192.61	21.33	-20337	63866	62632	60666	59432	57466	63250	60050	1669	18400	2500	44200	100	1	66762279	39924	5.89	1.63	12	0.10	10161.00	36757.00	87400	20240213	-31.58	39200	20230502	52.55	87400	-31.58	20240213	55300	8.14	20240307	87400	-31.58	20240213	39200	52.55	20230502	0.10	N	180640	2500	1669 억	14238076	N	N	591	N	00	N
96	20240314	100843	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59800	-1600	5	-2.61	2987160500	49444	35.45	61100	61400	59300	79800	43000	61400	60415.03	21.33	-14148	63866	62632	60666	59432	57466	63250	60050	1669	18400	2500	44200	100	1	66762279	39924	5.89	1.63	12	0.07	10161.00	36757.00	87400	20240213	-31.58	39200	20230502	52.55	87400	-31.58	20240213	55300	8.14	20240307	87400	-31.58	20240213	39200	52.55	20230502	0.10	N	180640	2500	1669 억	14238076	N	N	591	N	00	N
97	20240314	090839	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60900	-500	5	-0.81	660030900	10834	7.77	61100	61400	60500	79800	43000	61400	60922.18	21.33	333	63866	62632	60666	59432	57466	63250	60050	1669	18400	2500	44200	100	1	66762279	40658	5.99	1.66	12	0.02	10161.00	36757.00	87400	20240213	-30.32	39200	20230502	55.36	87400	-30.32	20240213	55300	10.13	20240307	87400	-30.32	20240213	39200	55.36	20230502	0.10	N	180640	2500	1669 억	14238076	N	N	591	N	00	N
98	20240313	160827	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61400	2100	2	3.54	8463016900	138874	147.41	59300	61900	58700	77000	41600	59300	60940.21	21.32	8333	60833	60066	58733	57966	56633	60450	58350	1669	17700	2500	42690	100	1	66762279	40992	6.04	1.67	12	0.21	10161.00	36757.00	87400	20240213	-29.75	39200	20230502	56.63	87400	-29.75	20240213	55300	11.03	20240307	87400	-29.75	20240213	39200	56.63	20230502	0.11	N	180640	2500	1669 억	14233890	N	N	591	N	00	N
99	20240313	150830	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61300	2000	2	3.37	7483685500	122886	130.44	59300	61900	58700	77000	41600	59300	60899.41	21.32	4484	60833	60066	58733	57966	56633	60450	58350	1669	17700	2500	42690	100	1	66762279	40925	6.03	1.67	12	0.18	10161.00	36757.00	87400	20240213	-29.86	39200	20230502	56.38	87400	-29.86	20240213	55300	10.85	20240307	87400	-29.86	20240213	39200	56.38	20230502	0.11	N	180640	2500	1669 억	14233890	N	N	118	N	00	N
100	20240313	140832	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61000	1700	2	2.87	6199211900	101911	108.17	59300	61900	58700	77000	41600	59300	60829.66	21.32	2800	60833	60066	58733	57966	56633	60450	58350	1669	17700	2500	42690	100	1	66762279	40725	6.00	1.66	12	0.15	10161.00	36757.00	87400	20240213	-30.21	39200	20230502	55.61	87400	-30.21	20240213	55300	10.31	20240307	87400	-30.21	20240213	39200	55.61	20230502	0.11	N	180640	2500	1669 억	14233890	N	N	118	N	00	N
101	20240313	130836	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61100	1800	2	3.04	5490905900	90260	95.81	59300	61900	58700	77000	41600	59300	60834.32	21.32	5720	60833	60066	58733	57966	56633	60450	58350	1669	17700	2500	42690	100	1	66762279	40792	6.01	1.66	12	0.14	10161.00	36757.00	87400	20240213	-30.09	39200	20230502	55.87	87400	-30.09	20240213	55300	10.49	20240307	87400	-30.09	20240213	39200	55.87	20230502	0.11	N	180640	2500	1669 억	14233890	N	N	118	N	00	N
102	20240313	120831	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60900	1600	2	2.70	4898750900	80572	85.52	59300	61900	58700	77000	41600	59300	60799.67	21.32	4932	60833	60066	58733	57966	56633	60450	58350	1669	17700	2500	42690	100	1	66762279	40658	5.99	1.66	12	0.12	10161.00	36757.00	87400	20240213	-30.32	39200	20230502	55.36	87400	-30.32	20240213	55300	10.13	20240307	87400	-30.32	20240213	39200	55.36	20230502	0.11	N	180640	2500	1669 억	14233890	N	N	118	N	00	N
103	20240313	110829	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61200	1900	2	3.20	3191061100	52614	55.85	59300	61300	58700	77000	41600	59300	60650.42	21.32	5922	60833	60066	58733	57966	56633	60450	58350	1669	17700	2500	42690	100	1	66762279	40859	6.02	1.66	12	0.08	10161.00	36757.00	87400	20240213	-29.98	39200	20230502	56.12	87400	-29.98	20240213	55300	10.67	20240307	87400	-29.98	20240213	39200	56.12	20230502	0.11	N	180640	2500	1669 억	14233890	N	N	118	N	00	N
104	20240313	100825	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61000	1700	2	2.87	2136914600	35355	37.53	59300	61200	58700	77000	41600	59300	60441.65	21.32	6604	60833	60066	58733	57966	56633	60450	58350	1669	17700	2500	42690	100	1	66762279	40725	6.00	1.66	12	0.05	10161.00	36757.00	87400	20240213	-30.21	39200	20230502	55.61	87400	-30.21	20240213	55300	10.31	20240307	87400	-30.21	20240213	39200	55.61	20230502	0.11	N	180640	2500	1669 억	14233890	N	N	118	N	00	N
105	20240313	090832	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60100	800	2	1.35	374885300	6312	6.70	59300	60100	58700	77000	41600	59300	59392.47	21.32	-208	60833	60066	58733	57966	56633	60450	58350	1669	17700	2500	42690	100	1	66762279	40124	5.91	1.64	12	0.01	10161.00	36757.00	87400	20240213	-31.24	39200	20230502	53.32	87400	-31.24	20240213	55300	8.68	20240307	87400	-31.24	20240213	39200	53.32	20230502	0.11	N	180640	2500	1669 억	14233890	N	N	118	N	00	N
106	20240312	160819	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59300	1400	2	2.42	5525085900	94152	80.03	58500	59500	57400	75200	40600	57900	58679.30	21.34	-7292	60300	59100	57700	56500	55100	59700	57100	1669	17300	2500	41680	100	1	66762279	39590	5.84	1.61	12	0.14	10161.00	36757.00	87400	20240213	-32.15	39200	20230502	51.28	87400	-32.15	20240213	55300	7.23	20240307	87400	-32.15	20240213	39200	51.28	20230502	0.11	N	180640	2500	1669 억	14247320	N	N	118	N	00	N
107	20240312	150818	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59100	1200	2	2.07	5141768000	87673	74.52	58500	59500	57400	75200	40600	57900	58647.69	21.34	-6109	60300	59100	57700	56500	55100	59700	57100	1669	17300	2500	41680	100	1	66762279	39457	5.82	1.61	12	0.13	10161.00	36757.00	87400	20240213	-32.38	39200	20230502	50.77	87400	-32.38	20240213	55300	6.87	20240307	87400	-32.38	20240213	39200	50.77	20230502	0.11	N	180640	2500	1669 억	14247320	N	N	23	N	00	N
108	20240312	140810	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59100	1200	2	2.07	4500433800	76849	65.32	58500	59500	57400	75200	40600	57900	58562.62	21.34	-3678	60300	59100	57700	56500	55100	59700	57100	1669	17300	2500	41680	100	1	66762279	39457	5.82	1.61	12	0.12	10161.00	36757.00	87400	20240213	-32.38	39200	20230502	50.77	87400	-32.38	20240213	55300	6.87	20240307	87400	-32.38	20240213	39200	50.77	20230502	0.11	N	180640	2500	1669 억	14247320	N	N	23	N	00	N
109	20240312	130739	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59000	1100	2	1.90	3679621700	62933	53.49	58500	59500	57400	75200	40600	57900	58469.49	21.34	3418	60300	59100	57700	56500	55100	59700	57100	1669	17300	2500	41680	100	1	66762279	39390	5.81	1.61	12	0.09	10161.00	36757.00	87400	20240213	-32.49	39200	20230502	50.51	87400	-32.49	20240213	55300	6.69	20240307	87400	-32.49	20240213	39200	50.51	20230502	0.11	N	180640	2500	1669 억	14247320	N	N	23	N	00	N
110	20240312	120820	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58600	700	2	1.21	2295061900	39484	33.56	58500	58900	57400	75200	40600	57900	58126.77	21.34	-8254	60300	59100	57700	56500	55100	59700	57100	1669	17300	2500	41680	100	1	66762279	39123	5.77	1.59	12	0.06	10161.00	36757.00	87400	20240213	-32.95	39200	20230502	49.49	87400	-32.95	20240213	55300	5.97	20240307	87400	-32.95	20240213	39200	49.49	20230502	0.11	N	180640	2500	1669 억	14247320	N	N	23	N	00	N
111	20240312	110819	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58100	200	2	0.35	1716322300	29554	25.12	58500	58900	57400	75200	40600	57900	58074.51	21.34	-5942	60300	59100	57700	56500	55100	59700	57100	1669	17300	2500	41680	100	1	66762279	38789	5.72	1.58	12	0.04	10161.00	36757.00	87400	20240213	-33.52	39200	20230502	48.21	87400	-33.52	20240213	55300	5.06	20240307	87400	-33.52	20240213	39200	48.21	20230502	0.11	N	180640	2500	1669 억	14247320	N	N	23	N	00	N
112	20240312	100820	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58300	400	2	0.69	1180384400	20370	17.31	58500	58900	57400	75200	40600	57900	57947.35	21.34	-5139	60300	59100	57700	56500	55100	59700	57100	1669	17300	2500	41680	100	1	66762279	38922	5.74	1.59	12	0.03	10161.00	36757.00	87400	20240213	-33.30	39200	20230502	48.72	87400	-33.30	20240213	55300	5.42	20240307	87400	-33.30	20240213	39200	48.72	20230502	0.11	N	180640	2500	1669 억	14247320	N	N	23	N	00	N
113	20240312	090819	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57600	-300	5	-0.52	393298800	6767	5.75	58500	58900	57500	75200	40600	57900	58122.35	21.34	-4173	60300	59100	57700	56500	55100	59700	57100	1669	17300	2500	41680	100	1	66762279	38455	5.67	1.57	12	0.01	10161.00	36757.00	87400	20240213	-34.10	39200	20230502	46.94	87400	-34.10	20240213	55300	4.16	20240307	87400	-34.10	20240213	39200	46.94	20230502	0.11	N	180640	2500	1669 억	14247320	N	N	23	N	00	N
114	20240311	160817	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57900	900	2	1.58	6806039400	117223	83.13	56400	58900	56300	74100	39900	57000	58061.18	21.32	18417	59133	58066	56833	55766	54533	58600	56300	1669	17100	2500	41040	100	1	66762279	38655	5.70	1.58	12	0.18	10161.00	36757.00	87400	20240213	-33.75	39200	20230502	47.70	87400	-33.75	20240213	55300	4.70	20240307	87400	-33.75	20240213	39200	47.70	20230502	0.11	N	180640	2500	1669 억	14234408	N	N	23	N	00	N
115	20240311	150814	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57700	700	2	1.23	6098642200	105017	74.47	56400	58900	56300	74100	39900	57000	58073.22	21.32	17747	59133	58066	56833	55766	54533	58600	56300	1669	17100	2500	41040	100	1	66762279	38522	5.68	1.57	12	0.16	10161.00	36757.00	87400	20240213	-33.98	39200	20230502	47.19	87400	-33.98	20240213	55300	4.34	20240307	87400	-33.98	20240213	39200	47.19	20230502	0.11	N	180640	2500	1669 억	14234408	N	N	47	N	00	N
116	20240311	140813	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58800	1800	2	3.16	5059534300	87130	61.79	56400	58800	56300	74100	39900	57000	58069.18	21.32	18567	59133	58066	56833	55766	54533	58600	56300	1669	17100	2500	41040	100	1	66762279	39256	5.79	1.60	12	0.13	10161.00	36757.00	87400	20240213	-32.72	39200	20230502	50.00	87400	-32.72	20240213	55300	6.33	20240307	87400	-32.72	20240213	39200	50.00	20230502	0.11	N	180640	2500	1669 억	14234408	N	N	47	N	00	N
117	20240311	130814	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57900	900	2	1.58	3825420700	65934	46.76	56400	58700	56300	74100	39900	57000	58019.42	21.32	17470	59133	58066	56833	55766	54533	58600	56300	1669	17100	2500	41040	100	1	66762279	38655	5.70	1.58	12	0.10	10161.00	36757.00	87400	20240213	-33.75	39200	20230502	47.70	87400	-33.75	20240213	55300	4.70	20240307	87400	-33.75	20240213	39200	47.70	20230502	0.11	N	180640	2500	1669 억	14234408	N	N	47	N	00	N
118	20240311	120816	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58500	1500	2	2.63	3292532900	56808	40.29	56400	58600	56300	74100	39900	57000	57959.49	21.32	18317	59133	58066	56833	55766	54533	58600	56300	1669	17100	2500	41040	100	1	66762279	39056	5.76	1.59	12	0.09	10161.00	36757.00	87400	20240213	-33.07	39200	20230502	49.23	87400	-33.07	20240213	55300	5.79	20240307	87400	-33.07	20240213	39200	49.23	20230502	0.11	N	180640	2500	1669 억	14234408	N	N	47	N	00	N
119	20240311	110812	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58100	1100	2	1.93	2618761600	45265	32.10	56400	58600	56300	74100	39900	57000	57854.59	21.32	17069	59133	58066	56833	55766	54533	58600	56300	1669	17100	2500	41040	100	1	66762279	38789	5.72	1.58	12	0.07	10161.00	36757.00	87400	20240213	-33.52	39200	20230502	48.21	87400	-33.52	20240213	55300	5.06	20240307	87400	-33.52	20240213	39200	48.21	20230502	0.11	N	180640	2500	1669 억	14234408	N	N	47	N	00	N
120	20240311	100803	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58400	1400	2	2.46	1625293400	28244	20.03	56400	58500	56300	74100	39900	57000	57545.33	21.32	9061	59133	58066	56833	55766	54533	58600	56300	1669	17100	2500	41040	100	1	66762279	38989	5.75	1.59	12	0.04	10161.00	36757.00	87400	20240213	-33.18	39200	20230502	48.98	87400	-33.18	20240213	55300	5.61	20240307	87400	-33.18	20240213	39200	48.98	20230502	0.11	N	180640	2500	1669 억	14234408	N	N	47	N	00	N
121	20240311	090808	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	56800	-200	5	-0.35	240046900	4249	3.01	56400	57000	56300	74100	39900	57000	56491.20	21.32	105	59133	58066	56833	55766	54533	58600	56300	1669	17100	2500	41040	100	1	66762279	37921	5.59	1.55	12	0.01	10161.00	36757.00	87400	20240213	-35.01	39200	20230502	44.90	87400	-35.01	20240213	55300	2.71	20240307	87400	-35.01	20240213	39200	44.90	20230502	0.11	N	180640	2500	1669 억	14234408	N	N	47	N	00	N
122	20240308	160812	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57000	600	2	1.06	7957197900	139646	181.89	56800	57900	55600	73300	39500	56400	56981.19	21.33	12412	57666	57032	56166	55532	54666	56600	55100	1669	16900	2500	40600	100	1	66762279	38054	5.61	1.55	12	0.21	10161.00	36757.00	87400	20240213	-34.78	39200	20230502	45.41	87400	-34.78	20240213	55300	3.07	20240307	87400	-34.78	20240213	39200	45.41	20230502	0.11	N	180640	2500	1669 억	14239338	N	N	47	N	00	N
123	20240308	150813	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57100	700	2	1.24	7316180200	128414	167.26	56800	57900	55600	73300	39500	56400	56973.38	21.33	10984	57666	57032	56166	55532	54666	56600	55100	1669	16900	2500	40600	100	1	66762279	38121	5.62	1.55	12	0.19	10161.00	36757.00	87400	20240213	-34.67	39200	20230502	45.66	87400	-34.67	20240213	55300	3.25	20240307	87400	-34.67	20240213	39200	45.66	20230502	0.11	N	180640	2500	1669 억	14239338	N	N	1580	N	00	N
124	20240308	140805	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	55900	-500	5	-0.89	5833791600	102296	133.24	56800	57900	55800	73300	39500	56400	57028.54	21.33	3484	57666	57032	56166	55532	54666	56600	55100	1669	16900	2500	40600	100	1	66762279	37320	5.50	1.52	12	0.15	10161.00	36757.00	87400	20240213	-36.04	39200	20230502	42.60	87400	-36.04	20240213	55300	1.08	20240307	87400	-36.04	20240213	39200	42.60	20230502	0.11	N	180640	2500	1669 억	14239338	N	N	1580	N	00	N
125	20240308	130803	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	56900	500	2	0.89	4964861400	86894	113.18	56800	57900	56100	73300	39500	56400	57136.99	21.33	2347	57666	57032	56166	55532	54666	56600	55100	1669	16900	2500	40600	100	1	66762279	37988	5.60	1.55	12	0.13	10161.00	36757.00	87400	20240213	-34.90	39200	20230502	45.15	87400	-34.90	20240213	55300	2.89	20240307	87400	-34.90	20240213	39200	45.15	20230502	0.11	N	180640	2500	1669 억	14239338	N	N	1580	N	00	N
126	20240308	120804	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	56400	0	3	0.00	4284543600	74907	97.57	56800	57900	56100	73300	39500	56400	57198.17	21.33	3234	57666	57032	56166	55532	54666	56600	55100	1669	16900	2500	40600	100	1	66762279	37654	5.55	1.53	12	0.11	10161.00	36757.00	87400	20240213	-35.47	39200	20230502	43.88	87400	-35.47	20240213	55300	1.99	20240307	87400	-35.47	20240213	39200	43.88	20230502	0.11	N	180640	2500	1669 억	14239338	N	N	1580	N	00	N
127	20240308	110805	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	56900	500	2	0.89	3370787700	58788	76.57	56800	57900	56600	73300	39500	56400	57338.02	21.33	4621	57666	57032	56166	55532	54666	56600	55100	1669	16900	2500	40600	100	1	66762279	37988	5.60	1.55	12	0.09	10161.00	36757.00	87400	20240213	-34.90	39200	20230502	45.15	87400	-34.90	20240213	55300	2.89	20240307	87400	-34.90	20240213	39200	45.15	20230502	0.11	N	180640	2500	1669 억	14239338	N	N	1580	N	00	N
128	20240308	100800	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57200	800	2	1.42	2213165000	38517	50.17	56800	57900	56700	73300	39500	56400	57459.43	21.33	6157	57666	57032	56166	55532	54666	56600	55100	1669	16900	2500	40600	100	1	66762279	38188	5.63	1.56	12	0.06	10161.00	36757.00	87400	20240213	-34.55	39200	20230502	45.92	87400	-34.55	20240213	55300	3.44	20240307	87400	-34.55	20240213	39200	45.92	20230502	0.11	N	180640	2500	1669 억	14239338	N	N	1580	N	00	N
129	20240308	090802	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57400	1000	2	1.77	637697100	11157	14.53	56800	57600	56700	73300	39500	56400	57156.68	21.33	4847	57666	57032	56166	55532	54666	56600	55100	1669	16900	2500	40600	100	1	66762279	38322	5.65	1.56	12	0.02	10161.00	36757.00	87400	20240213	-34.32	39200	20230502	46.43	87400	-34.32	20240213	55300	3.80	20240307	87400	-34.32	20240213	39200	46.43	20230502	0.11	N	180640	2500	1669 억	14239338	N	N	1580	N	00	N
130	20240307	160802	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	56400	-100	5	-0.18	4226415300	75425	42.79	56500	56800	55300	73400	39600	56500	56031.43	21.34	-2476	59100	57800	56700	55400	54300	57250	54850	1669	16900	2500	40680	100	1	66762279	37654	5.55	1.53	12	0.11	10161.00	36757.00	87400	20240213	-35.47	39200	20230502	43.88	87400	-35.47	20240213	55300	1.99	20240307	87400	-35.47	20240213	39200	43.88	20230502	0.12	N	180640	2500	1669 억	14243855	N	N	1580	N	00	N
131	20240307	150743	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	56000	-500	5	-0.88	3547936900	63381	35.95	56500	56800	55300	73400	39600	56500	55977.93	21.34	-4125	59100	57800	56700	55400	54300	57250	54850	1669	16900	2500	40680	100	1	66762279	37387	5.51	1.52	12	0.09	10161.00	36757.00	87400	20240213	-35.93	39200	20230502	42.86	87400	-35.93	20240213	55300	1.27	20240307	87400	-35.93	20240213	39200	42.86	20230502	0.12	N	180640	2500	1669 억	14243855	N	N	372	N	00	N
132	20240307	140750	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	55800	-700	5	-1.24	3156639600	56368	31.98	56500	56800	55300	73400	39600	56500	56000.56	21.34	-3417	59100	57800	56700	55400	54300	57250	54850	1669	16900	2500	40680	100	1	66762279	37253	5.49	1.52	12	0.08	10161.00	36757.00	87400	20240213	-36.16	39200	20230502	42.35	87400	-36.16	20240213	55300	0.90	20240307	87400	-36.16	20240213	39200	42.35	20230502	0.12	N	180640	2500	1669 억	14243855	N	N	372	N	00	N
133	20240307	130753	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	55700	-800	5	-1.42	2805363900	50077	28.41	56500	56800	55300	73400	39600	56500	56021.01	21.34	-2561	59100	57800	56700	55400	54300	57250	54850	1669	16900	2500	40680	100	1	66762279	37187	5.48	1.52	12	0.08	10161.00	36757.00	87400	20240213	-36.27	39200	20230502	42.09	87400	-36.27	20240213	55300	0.72	20240307	87400	-36.27	20240213	39200	42.09	20230502	0.12	N	180640	2500	1669 억	14243855	N	N	372	N	00	N
134	20240307	120756	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	56000	-500	5	-0.88	2408634600	42953	24.37	56500	56800	55300	73400	39600	56500	56076.05	21.34	165	59100	57800	56700	55400	54300	57250	54850	1669	16900	2500	40680	100	1	66762279	37387	5.51	1.52	12	0.06	10161.00	36757.00	87400	20240213	-35.93	39200	20230502	42.86	87400	-35.93	20240213	55300	1.27	20240307	87400	-35.93	20240213	39200	42.86	20230502	0.12	N	180640	2500	1669 억	14243855	N	N	372	N	00	N
135	20240307	110802	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	56500	0	3	0.00	1814227700	32364	18.36	56500	56800	55300	73400	39600	56500	56056.97	21.34	1269	59100	57800	56700	55400	54300	57250	54850	1669	16900	2500	40680	100	1	66762279	37721	5.56	1.54	12	0.05	10161.00	36757.00	87400	20240213	-35.35	39200	20230502	44.13	87400	-35.35	20240213	55300	2.17	20240307	87400	-35.35	20240213	39200	44.13	20230502	0.12	N	180640	2500	1669 억	14243855	N	N	372	N	00	N
136	20240307	100755	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	56000	-500	5	-0.88	1177847700	21082	11.96	56500	56800	55300	73400	39600	56500	55869.83	21.34	1758	59100	57800	56700	55400	54300	57250	54850	1669	16900	2500	40680	100	1	66762279	37387	5.51	1.52	12	0.03	10161.00	36757.00	87400	20240213	-35.93	39200	20230502	42.86	87400	-35.93	20240213	55300	1.27	20240307	87400	-35.93	20240213	39200	42.86	20230502	0.12	N	180640	2500	1669 억	14243855	N	N	372	N	00	N
137	20240307	090758	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	56000	-500	5	-0.88	326281800	5797	3.29	56500	56800	55800	73400	39600	56500	56284.60	21.34	136	59100	57800	56700	55400	54300	57250	54850	1669	16900	2500	40680	100	1	66762279	37387	5.51	1.52	12	0.01	10161.00	36757.00	87400	20240213	-35.93	39200	20230502	42.86	87400	-35.93	20240213	55600	0.72	20240306	87400	-35.93	20240213	39200	42.86	20230502	0.12	N	180640	2500	1669 억	14243855	N	N	372	N	00	N
138	20240306	160752	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	56500	-1800	5	-3.09	9870441200	175040	100.18	58000	58000	55600	75700	40900	58300	56389.49	21.25	43572	60500	59400	58700	57600	56900	59050	57250	1669	17400	2500	41970	100	1	66762279	37721	5.56	1.54	12	0.26	10161.00	36757.00	87400	20240213	-35.35	39200	20230502	44.13	87400	-35.35	20240213	55600	1.62	20240306	87400	-35.35	20240213	39200	44.13	20230502	0.10	N	180640	2500	1669 억	14185782	N	N	372	N	01	N
139	20240306	150752	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	56300	-2000	5	-3.43	9350839200	165836	94.91	58000	58000	55600	75700	40900	58300	56386.06	21.25	40217	60500	59400	58700	57600	56900	59050	57250	1669	17400	2500	41970	100	1	66762279	37587	5.54	1.53	12	0.25	10161.00	36757.00	87400	20240213	-35.58	39200	20230502	43.62	87400	-35.58	20240213	55600	1.26	20240306	87400	-35.58	20240213	39200	43.62	20230502	0.10	N	180640	2500	1669 억	14185782	N	N	227	N	01	N
140	20240306	140757	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	56000	-2300	5	-3.95	7945281700	140884	80.63	58000	58000	55600	75700	40900	58300	56395.91	21.25	31869	60500	59400	58700	57600	56900	59050	57250	1669	17400	2500	41970	100	1	66762279	37387	5.51	1.52	12	0.21	10161.00	36757.00	87400	20240213	-35.93	39200	20230502	42.86	87400	-35.93	20240213	55600	0.72	20240306	87400	-35.93	20240213	39200	42.86	20230502	0.10	N	180640	2500	1669 억	14185782	N	N	227	N	01	N
141	20240306	130757	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	55800	-2500	5	-4.29	6834360800	120990	69.24	58000	58000	55600	75700	40900	58300	56486.99	21.25	20477	60500	59400	58700	57600	56900	59050	57250	1669	17400	2500	41970	100	1	66762279	37253	5.49	1.52	12	0.18	10161.00	36757.00	87400	20240213	-36.16	39200	20230502	42.35	87400	-36.16	20240213	55600	0.36	20240306	87400	-36.16	20240213	39200	42.35	20230502	0.10	N	180640	2500	1669 억	14185782	N	N	227	N	01	N
142	20240306	120756	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	55700	-2600	5	-4.46	5415952800	95592	54.71	58000	58000	55700	75700	40900	58300	56656.97	21.25	6934	60500	59400	58700	57600	56900	59050	57250	1669	17400	2500	41970	100	1	66762279	37187	5.48	1.52	12	0.14	10161.00	36757.00	87400	20240213	-36.27	39200	20230502	42.09	87400	-36.27	20240213	55700	0.00	20240306	87400	-36.27	20240213	39200	42.09	20230502	0.10	N	180640	2500	1669 억	14185782	N	N	227	N	01	N
143	20240306	110754	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	56200	-2100	5	-3.60	4119088700	72408	41.44	58000	58000	56000	75700	40900	58300	56887.20	21.25	670	60500	59400	58700	57600	56900	59050	57250	1669	17400	2500	41970	100	1	66762279	37520	5.53	1.53	12	0.11	10161.00	36757.00	87400	20240213	-35.70	39200	20230502	43.37	87400	-35.70	20240213	56000	0.36	20240306	87400	-35.70	20240213	39200	43.37	20230502	0.10	N	180640	2500	1669 억	14185782	N	N	227	N	01	N
144	20240306	100738	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	57100	-1200	5	-2.06	2317989500	40546	23.21	58000	58000	56800	75700	40900	58300	57169.38	21.25	-1968	60500	59400	58700	57600	56900	59050	57250	1669	17400	2500	41970	100	1	66762279	38121	5.62	1.55	12	0.06	10161.00	36757.00	87400	20240213	-34.67	39200	20230502	45.66	87400	-34.67	20240213	56800	0.53	20240306	87400	-34.67	20240213	39200	45.66	20230502	0.10	N	180640	2500	1669 억	14185782	N	N	227	N	01	N
145	20240306	090752	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	57000	-1300	5	-2.23	756678700	13206	7.56	58000	58000	56800	75700	40900	58300	57298.10	21.25	-4436	60500	59400	58700	57600	56900	59050	57250	1669	17400	2500	41970	100	1	66762279	38054	5.61	1.55	12	0.02	10161.00	36757.00	87400	20240213	-34.78	39200	20230502	45.41	87400	-34.78	20240213	56800	0.35	20240306	87400	-34.78	20240213	39200	45.41	20230502	0.10	N	180640	2500	1669 억	14185782	N	N	227	N	01	N
146	20240305	160749	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	58300	-1100	5	-1.85	10235486700	173767	57.24	58800	59800	58000	77200	41600	59400	58904.30	21.18	38629	66666	63032	60766	57132	54866	61900	56000	1669	17800	2500	42760	100	1	66762279	38922	5.74	1.59	12	0.26	10161.00	36757.00	87400	20240213	-33.30	39200	20230502	48.72	87400	-33.30	20240213	58000	0.52	20240305	87400	-33.30	20240213	39200	48.72	20230502	0.10	N	180640	2500	1669 억	14141863	N	N	227	N	01	N
147	20240305	150748	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	58100	-1300	5	-2.19	9251738400	156866	51.67	58800	59800	58100	77200	41600	59400	58977.98	21.18	31765	66666	63032	60766	57132	54866	61900	56000	1669	17800	2500	42760	100	1	66762279	38789	5.72	1.58	12	0.23	10161.00	36757.00	87400	20240213	-33.52	39200	20230502	48.21	87400	-33.52	20240213	58100	0.00	20240305	87400	-33.52	20240213	39200	48.21	20230502	0.10	N	180640	2500	1669 억	14141863	N	N	64	N	01	N
148	20240305	140740	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	58900	-500	5	-0.84	7830155600	132601	43.68	58800	59800	58300	77200	41600	59400	59049.88	21.18	27002	66666	63032	60766	57132	54866	61900	56000	1669	17800	2500	42760	100	1	66762279	39323	5.80	1.60	12	0.20	10161.00	36757.00	87400	20240213	-32.61	39200	20230502	50.26	87400	-32.61	20240213	58300	1.03	20240305	87400	-32.61	20240213	39200	50.26	20230502	0.10	N	180640	2500	1669 억	14141863	N	N	64	N	01	N
149	20240305	130738	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	58800	-600	5	-1.01	6880675000	116498	38.38	58800	59800	58300	77200	41600	59400	59061.92	21.18	21135	66666	63032	60766	57132	54866	61900	56000	1669	17800	2500	42760	100	1	66762279	39256	5.79	1.60	12	0.17	10161.00	36757.00	87400	20240213	-32.72	39200	20230502	50.00	87400	-32.72	20240213	58300	0.86	20240305	87400	-32.72	20240213	39200	50.00	20230502	0.10	N	180640	2500	1669 억	14141863	N	N	64	N	01	N
150	20240305	120741	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	59000	-400	5	-0.67	5893282400	99736	32.86	58800	59800	58300	77200	41600	59400	59088.08	21.18	16841	66666	63032	60766	57132	54866	61900	56000	1669	17800	2500	42760	100	1	66762279	39390	5.81	1.61	12	0.15	10161.00	36757.00	87400	20240213	-32.49	39200	20230502	50.51	87400	-32.49	20240213	58300	1.20	20240305	87400	-32.49	20240213	39200	50.51	20230502	0.10	N	180640	2500	1669 억	14141863	N	N	64	N	01	N
151	20240305	110743	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	59700	300	2	0.51	4232791200	71745	23.63	58800	59800	58300	77200	41600	59400	58996.39	21.18	16706	66666	63032	60766	57132	54866	61900	56000	1669	17800	2500	42760	100	1	66762279	39857	5.88	1.62	12	0.11	10161.00	36757.00	87400	20240213	-31.69	39200	20230502	52.30	87400	-31.69	20240213	58300	2.40	20240305	87400	-31.69	20240213	39200	52.30	20230502	0.10	N	180640	2500	1669 억	14141863	N	N	64	N	01	N
152	20240305	100739	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	58700	-700	5	-1.18	2702277700	45926	15.13	58800	59700	58300	77200	41600	59400	58836.94	21.18	10330	66666	63032	60766	57132	54866	61900	56000	1669	17800	2500	42760	100	1	66762279	39189	5.78	1.60	12	0.07	10161.00	36757.00	87400	20240213	-32.84	39200	20230502	49.74	87400	-32.84	20240213	58300	0.69	20240305	87400	-32.84	20240213	39200	49.74	20230502	0.10	N	180640	2500	1669 억	14141863	N	N	64	N	01	N
153	20240305	090739	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	59300	-100	5	-0.17	546789300	9231	3.04	58800	59700	58700	77200	41600	59400	59229.69	21.18	2778	66666	63032	60766	57132	54866	61900	56000	1669	17800	2500	42760	100	1	66762279	39590	5.84	1.61	12	0.01	10161.00	36757.00	87400	20240213	-32.15	39200	20230502	51.28	87400	-32.15	20240213	58500	1.37	20240304	87400	-32.15	20240213	39200	51.28	20230502	0.10	N	180640	2500	1669 억	14141863	N	N	64	N	01	N
154	20240304	160741	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59400	-3800	5	-6.01	17898454900	298230	11.28	63800	64400	58500	82100	44300	63200	60016.77	21.42	2666	73866	68532	65366	60032	56866	66950	58450	1669	18900	2500	45500	100	1	66762279	39657	5.85	1.62	12	0.45	10161.00	36757.00	87400	20240213	-32.04	39200	20230502	51.53	87400	-32.04	20240213	58500	1.54	20240304	87400	-32.04	20240213	39200	51.53	20230502	0.09	N	180640	2500	1669 억	14302389	N	N	64	N	00	N
155	20240304	150737	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59700	-3500	5	-5.54	16262918000	270716	10.24	63800	64400	58500	82100	44300	63200	60073.72	21.42	1422	73866	68532	65366	60032	56866	66950	58450	1669	18900	2500	45500	100	1	66762279	39857	5.88	1.62	12	0.41	10161.00	36757.00	87400	20240213	-31.69	39200	20230502	52.30	87400	-31.69	20240213	58500	2.05	20240304	87400	-31.69	20240213	39200	52.30	20230502	0.09	N	180640	2500	1669 억	14302389	N	N	6934	N	00	N
156	20240304	140704	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	58900	-4300	5	-6.80	14070718400	233655	8.84	63800	64400	58500	82100	44300	63200	60220.06	21.42	-11729	73866	68532	65366	60032	56866	66950	58450	1669	18900	2500	45500	100	1	66762279	39323	5.80	1.60	12	0.35	10161.00	36757.00	87400	20240213	-32.61	39200	20230502	50.26	87400	-32.61	20240213	58500	0.68	20240304	87400	-32.61	20240213	39200	50.26	20230502	0.09	N	180640	2500	1669 억	14302389	N	N	6934	N	00	N
157	20240304	130732	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59800	-3400	5	-5.38	10897991500	180073	6.81	63800	64400	59600	82100	44300	63200	60519.85	21.42	-4720	73866	68532	65366	60032	56866	66950	58450	1669	18900	2500	45500	100	1	66762279	39924	5.89	1.63	12	0.27	10161.00	36757.00	87400	20240213	-31.58	39200	20230502	52.55	87400	-31.58	20240213	59600	0.34	20240304	87400	-31.58	20240213	39200	52.55	20230502	0.09	N	180640	2500	1669 억	14302389	N	N	6934	N	00	N
158	20240304	120707	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60100	-3100	5	-4.91	10167611200	167893	6.35	63800	64400	59600	82100	44300	63200	60560.07	21.42	-4592	73866	68532	65366	60032	56866	66950	58450	1669	18900	2500	45500	100	1	66762279	40124	5.91	1.64	12	0.25	10161.00	36757.00	87400	20240213	-31.24	39200	20230502	53.32	87400	-31.24	20240213	59600	0.84	20240304	87400	-31.24	20240213	39200	53.32	20230502	0.09	N	180640	2500	1669 억	14302389	N	N	6934	N	00	N
159	20240304	110726	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	59900	-3300	5	-5.22	8828402400	145644	5.51	63800	64400	59600	82100	44300	63200	60616.31	21.42	-11761	73866	68532	65366	60032	56866	66950	58450	1669	18900	2500	45500	100	1	66762279	39991	5.90	1.63	12	0.22	10161.00	36757.00	87400	20240213	-31.46	39200	20230502	52.81	87400	-31.46	20240213	59600	0.50	20240304	87400	-31.46	20240213	39200	52.81	20230502	0.09	N	180640	2500	1669 억	14302389	N	N	6934	N	00	N
160	20240304	100726	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60200	-3000	5	-4.75	7105637900	116913	4.42	63800	64400	59600	82100	44300	63200	60777.14	21.42	-17537	73866	68532	65366	60032	56866	66950	58450	1669	18900	2500	45500	100	1	66762279	40191	5.92	1.64	12	0.18	10161.00	36757.00	87400	20240213	-31.12	39200	20230502	53.57	87400	-31.12	20240213	59600	1.01	20240304	87400	-31.12	20240213	39200	53.57	20230502	0.09	N	180640	2500	1669 억	14302389	N	N	6934	N	00	N
161	20240304	090729	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61900	-1300	5	-2.06	1263003300	20063	0.76	63800	64400	61700	82100	44300	63200	62951.87	21.42	-4301	73866	68532	65366	60032	56866	66950	58450	1669	18900	2500	45500	100	1	66762279	41326	6.09	1.68	12	0.03	10161.00	36757.00	87400	20240213	-29.18	39200	20230502	57.91	87400	-29.18	20240213	61700	0.32	20240304	87400	-29.18	20240213	39200	57.91	20230502	0.09	N	180640	2500	1669 억	14302389	N	N	6934	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History