KissMeData/028670/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4135	-125	5	-2.93	11892138265	2862794	134.17	4235	4255	4100	5530	2985	4260	4154.09	13.10	-614199	4313	4286	4243	4216	4173	4300	4230	5346	1270	1000	3150	5	1	534569512	22104	9.03	0.47	12	0.54	458.00	8817.00	6480	20230418	-36.19	3500	20240116	18.14	5060	-18.28	20240229	3500	18.14	20240116	6480	-36.19	20230418	3500	18.14	20240116	1.55	N	028670	1000	5345 억	70054465	N	N	138	N	N
3	20240329	150400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4135	-125	5	-2.93	10980158590	2642149	123.83	4235	4255	4100	5530	2985	4260	4155.73	13.10	-582694	4313	4286	4243	4216	4173	4300	4230	5346	1270	1000	3150	5	1	534569512	22104	9.03	0.47	12	0.49	458.00	8817.00	6480	20230418	-36.19	3500	20240116	18.14	5060	-18.28	20240229	3500	18.14	20240116	6480	-36.19	20230418	3500	18.14	20240116	1.55	N	028670	1000	5345 억	70054465	N	N	28	N	N
4	20240329	140354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4110	-150	5	-3.52	9357645680	2248636	105.39	4235	4255	4105	5530	2985	4260	4161.43	13.10	-577670	4313	4286	4243	4216	4173	4300	4230	5346	1270	1000	3150	5	1	534569512	21971	8.97	0.47	12	0.42	458.00	8817.00	6480	20230418	-36.57	3500	20240116	17.43	5060	-18.77	20240229	3500	17.43	20240116	6480	-36.57	20230418	3500	17.43	20240116	1.55	N	028670	1000	5345 억	70054465	N	N	28	N	N
5	20240329	130352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4135	-125	5	-2.93	7627864605	1828753	85.71	4235	4255	4120	5530	2985	4260	4171.02	13.10	-484251	4313	4286	4243	4216	4173	4300	4230	5346	1270	1000	3150	5	1	534569512	22104	9.03	0.47	12	0.34	458.00	8817.00	6480	20230418	-36.19	3500	20240116	18.14	5060	-18.28	20240229	3500	18.14	20240116	6480	-36.19	20230418	3500	18.14	20240116	1.55	N	028670	1000	5345 억	70054465	N	N	28	N	N
6	20240329	120355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4140	-120	5	-2.82	6443115125	1541902	72.26	4235	4255	4125	5530	2985	4260	4178.62	13.10	-374108	4313	4286	4243	4216	4173	4300	4230	5346	1270	1000	3150	5	1	534569512	22131	9.04	0.47	12	0.29	458.00	8817.00	6480	20230418	-36.11	3500	20240116	18.29	5060	-18.18	20240229	3500	18.29	20240116	6480	-36.11	20230418	3500	18.29	20240116	1.55	N	028670	1000	5345 억	70054465	N	N	28	N	N
7	20240329	110351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4170	-90	5	-2.11	4776517905	1139697	53.41	4235	4255	4155	5530	2985	4260	4190.98	13.10	-303366	4313	4286	4243	4216	4173	4300	4230	5346	1270	1000	3150	5	1	534569512	22292	9.10	0.47	12	0.21	458.00	8817.00	6480	20230418	-35.65	3500	20240116	19.14	5060	-17.59	20240229	3500	19.14	20240116	6480	-35.65	20230418	3500	19.14	20240116	1.55	N	028670	1000	5345 억	70054465	N	N	28	N	N
8	20240329	100352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4190	-70	5	-1.64	2354668845	559698	26.23	4235	4255	4185	5530	2985	4260	4206.93	13.10	-110958	4313	4286	4243	4216	4173	4300	4230	5346	1270	1000	3150	5	1	534569512	22398	9.15	0.48	12	0.10	458.00	8817.00	6480	20230418	-35.34	3500	20240116	19.71	5060	-17.19	20240229	3500	19.71	20240116	6480	-35.34	20230418	3500	19.71	20240116	1.55	N	028670	1000	5345 억	70054465	N	N	28	N	N
9	20240329	090349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4245	-15	5	-0.35	158412675	37344	1.75	4235	4255	4230	5530	2985	4260	4241.46	13.10	6458	4313	4286	4243	4216	4173	4300	4230	5346	1270	1000	3150	5	1	534569512	22692	9.27	0.48	12	0.01	458.00	8817.00	6480	20230418	-34.49	3500	20240116	21.29	5060	-16.11	20240229	3500	21.29	20240116	6480	-34.49	20230418	3500	21.29	20240116	1.55	N	028670	1000	5345 억	70054465	N	N	28	N	N
10	20240328	160353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4260	-5	5	-0.12	8971474970	2120955	86.68	4245	4270	4200	5540	2990	4265	4229.87	13.07	157207	4361	4312	4271	4222	4181	4337	4247	5346	1275	1000	3150	5	1	534569512	22773	9.30	0.48	12	0.40	458.00	8817.00	6480	20230418	-34.26	3500	20240116	21.71	5060	-15.81	20240229	3500	21.71	20240116	6480	-34.26	20230418	3500	21.71	20240116	1.59	N	028670	1000	5345 억	69885818	N	N	28	N	N
11	20240328	150354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4225	-40	5	-0.94	6947437175	1644804	67.22	4245	4270	4200	5540	2990	4265	4223.82	13.07	-7369	4361	4312	4271	4222	4181	4337	4247	5346	1275	1000	3150	5	1	534569512	22586	9.22	0.48	12	0.31	458.00	8817.00	6480	20230418	-34.80	3500	20240116	20.71	5060	-16.50	20240229	3500	20.71	20240116	6480	-34.80	20230418	3500	20.71	20240116	1.59	N	028670	1000	5345 억	69885818	N	N	1754	N	N
12	20240328	140350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4215	-50	5	-1.17	5293871620	1252526	51.19	4245	4270	4200	5540	2990	4265	4226.49	13.07	-93852	4361	4312	4271	4222	4181	4337	4247	5346	1275	1000	3150	5	1	534569512	22532	9.20	0.48	12	0.23	458.00	8817.00	6480	20230418	-34.95	3500	20240116	20.43	5060	-16.70	20240229	3500	20.43	20240116	6480	-34.95	20230418	3500	20.43	20240116	1.59	N	028670	1000	5345 억	69885818	N	N	1754	N	N
13	20240328	130347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4235	-30	5	-0.70	4331839795	1024521	41.87	4245	4270	4200	5540	2990	4265	4228.09	13.07	-72069	4361	4312	4271	4222	4181	4337	4247	5346	1275	1000	3150	5	1	534569512	22639	9.25	0.48	12	0.19	458.00	8817.00	6480	20230418	-34.65	3500	20240116	21.00	5060	-16.30	20240229	3500	21.00	20240116	6480	-34.65	20230418	3500	21.00	20240116	1.59	N	028670	1000	5345 억	69885818	N	N	1754	N	N
14	20240328	120352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4240	-25	5	-0.59	3808878495	900946	36.82	4245	4270	4200	5540	2990	4265	4227.56	13.07	-101503	4361	4312	4271	4222	4181	4337	4247	5346	1275	1000	3150	5	1	534569512	22666	9.26	0.48	12	0.17	458.00	8817.00	6480	20230418	-34.57	3500	20240116	21.14	5060	-16.21	20240229	3500	21.14	20240116	6480	-34.57	20230418	3500	21.14	20240116	1.59	N	028670	1000	5345 억	69885818	N	N	1754	N	N
15	20240328	110350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4235	-30	5	-0.70	3216545170	761127	31.11	4245	4270	4200	5540	2990	4265	4225.93	13.07	-121444	4361	4312	4271	4222	4181	4337	4247	5346	1275	1000	3150	5	1	534569512	22639	9.25	0.48	12	0.14	458.00	8817.00	6480	20230418	-34.65	3500	20240116	21.00	5060	-16.30	20240229	3500	21.00	20240116	6480	-34.65	20230418	3500	21.00	20240116	1.59	N	028670	1000	5345 억	69885818	N	N	1754	N	N
16	20240328	100353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4210	-55	5	-1.29	2126662655	502555	20.54	4245	4270	4205	5540	2990	4265	4231.57	13.07	-140481	4361	4312	4271	4222	4181	4337	4247	5346	1275	1000	3150	5	1	534569512	22505	9.19	0.48	12	0.09	458.00	8817.00	6480	20230418	-35.03	3500	20240116	20.29	5060	-16.80	20240229	3500	20.29	20240116	6480	-35.03	20230418	3500	20.29	20240116	1.59	N	028670	1000	5345 억	69885818	N	N	1754	N	N
17	20240328	090358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4235	-30	5	-0.70	513437160	121143	4.95	4245	4270	4220	5540	2990	4265	4237.82	13.07	-55634	4361	4312	4271	4222	4181	4337	4247	5346	1275	1000	3150	5	1	534569512	22639	9.25	0.48	12	0.02	458.00	8817.00	6480	20230418	-34.65	3500	20240116	21.00	5060	-16.30	20240229	3500	21.00	20240116	6480	-34.65	20230418	3500	21.00	20240116	1.59	N	028670	1000	5345 억	69885818	N	N	1754	N	N
18	20240327	160355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4265	-15	5	-0.35	10350080685	2425157	113.62	4235	4320	4230	5560	3000	4280	4267.81	13.22	-369852	4340	4310	4250	4220	4160	4325	4235	5346	1280	1000	3160	5	1	534569512	22799	9.31	0.48	12	0.45	458.00	8817.00	6480	20230418	-34.18	3500	20240116	21.86	5060	-15.71	20240229	3500	21.86	20240116	6480	-34.18	20230418	3500	21.86	20240116	1.48	N	028670	1000	5345 억	70675291	N	N	1754	N	N
19	20240327	150356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4260	-20	5	-0.47	9439019460	2211341	103.60	4235	4320	4230	5560	3000	4280	4268.46	13.22	-374930	4340	4310	4250	4220	4160	4325	4235	5346	1280	1000	3160	5	1	534569512	22773	9.30	0.48	12	0.41	458.00	8817.00	6480	20230418	-34.26	3500	20240116	21.71	5060	-15.81	20240229	3500	21.71	20240116	6480	-34.26	20230418	3500	21.71	20240116	1.48	N	028670	1000	5345 억	70675291	N	N	4034	N	N
20	20240327	140356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4265	-15	5	-0.35	8237794850	1929603	90.40	4235	4320	4230	5560	3000	4280	4269.16	13.22	-299462	4340	4310	4250	4220	4160	4325	4235	5346	1280	1000	3160	5	1	534569512	22799	9.31	0.48	12	0.36	458.00	8817.00	6480	20230418	-34.18	3500	20240116	21.86	5060	-15.71	20240229	3500	21.86	20240116	6480	-34.18	20230418	3500	21.86	20240116	1.48	N	028670	1000	5345 억	70675291	N	N	4034	N	N
21	20240327	130357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4265	-15	5	-0.35	7588751430	1777565	83.28	4235	4320	4230	5560	3000	4280	4269.18	13.22	-279295	4340	4310	4250	4220	4160	4325	4235	5346	1280	1000	3160	5	1	534569512	22799	9.31	0.48	12	0.33	458.00	8817.00	6480	20230418	-34.18	3500	20240116	21.86	5060	-15.71	20240229	3500	21.86	20240116	6480	-34.18	20230418	3500	21.86	20240116	1.48	N	028670	1000	5345 억	70675291	N	N	4034	N	N
22	20240327	120357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4260	-20	5	-0.47	6911349635	1618213	75.81	4235	4320	4230	5560	3000	4280	4270.97	13.22	-259393	4340	4310	4250	4220	4160	4325	4235	5346	1280	1000	3160	5	1	534569512	22773	9.30	0.48	12	0.30	458.00	8817.00	6480	20230418	-34.26	3500	20240116	21.71	5060	-15.81	20240229	3500	21.71	20240116	6480	-34.26	20230418	3500	21.71	20240116	1.48	N	028670	1000	5345 억	70675291	N	N	4034	N	N
23	20240327	110356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4255	-25	5	-0.58	5994036570	1402210	65.69	4235	4320	4230	5560	3000	4280	4274.71	13.22	-233922	4340	4310	4250	4220	4160	4325	4235	5346	1280	1000	3160	5	1	534569512	22746	9.29	0.48	12	0.26	458.00	8817.00	6480	20230418	-34.34	3500	20240116	21.57	5060	-15.91	20240229	3500	21.57	20240116	6480	-34.34	20230418	3500	21.57	20240116	1.48	N	028670	1000	5345 억	70675291	N	N	4034	N	N
24	20240327	100352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4260	-20	5	-0.47	5053470730	1181323	55.34	4235	4320	4230	5560	3000	4280	4277.81	13.22	-232063	4340	4310	4250	4220	4160	4325	4235	5346	1280	1000	3160	5	1	534569512	22773	9.30	0.48	12	0.22	458.00	8817.00	6480	20230418	-34.26	3500	20240116	21.71	5060	-15.81	20240229	3500	21.71	20240116	6480	-34.26	20230418	3500	21.71	20240116	1.48	N	028670	1000	5345 억	70675291	N	N	4034	N	N
25	20240327	090357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4255	-25	5	-0.58	361993380	85267	3.99	4235	4265	4230	5560	3000	4280	4245.30	13.22	-39978	4340	4310	4250	4220	4160	4325	4235	5346	1280	1000	3160	5	1	534569512	22746	9.29	0.48	12	0.02	458.00	8817.00	6480	20230418	-34.34	3500	20240116	21.57	5060	-15.91	20240229	3500	21.57	20240116	6480	-34.34	20230418	3500	21.57	20240116	1.48	N	028670	1000	5345 억	70675291	N	N	4034	N	N
26	20240326	150352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4225	15	2	0.36	7305335980	1726699	37.97	4210	4270	4190	5470	2950	4210	4230.82	13.23	-69984	4543	4376	4293	4126	4043	4335	4085	5346	1260	1000	3110	5	1	534569512	22586	9.22	0.48	12	0.32	458.00	8817.00	6480	20230418	-34.80	3500	20240116	20.71	5060	-16.50	20240229	3500	20.71	20240116	6480	-34.80	20230418	3500	20.71	20240116	1.50	N	028670	1000	5345 억	70734760	N	N	2402	N	N
27	20240326	140349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4240	30	2	0.71	6381573435	1508304	33.16	4210	4270	4190	5470	2950	4210	4230.97	13.23	-55390	4543	4376	4293	4126	4043	4335	4085	5346	1260	1000	3110	5	1	534569512	22666	9.26	0.48	12	0.28	458.00	8817.00	6480	20230418	-34.57	3500	20240116	21.14	5060	-16.21	20240229	3500	21.14	20240116	6480	-34.57	20230418	3500	21.14	20240116	1.50	N	028670	1000	5345 억	70734760	N	N	2402	N	N
28	20240326	130348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4245	35	2	0.83	5480592125	1295600	28.49	4210	4270	4190	5470	2950	4210	4230.16	13.23	-3212	4543	4376	4293	4126	4043	4335	4085	5346	1260	1000	3110	5	1	534569512	22692	9.27	0.48	12	0.24	458.00	8817.00	6480	20230418	-34.49	3500	20240116	21.29	5060	-16.11	20240229	3500	21.29	20240116	6480	-34.49	20230418	3500	21.29	20240116	1.50	N	028670	1000	5345 억	70734760	N	N	2402	N	N
29	20240326	120349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4240	30	2	0.71	4367374500	1033991	22.73	4210	4250	4190	5470	2950	4210	4223.81	13.23	-34201	4543	4376	4293	4126	4043	4335	4085	5346	1260	1000	3110	5	1	534569512	22666	9.26	0.48	12	0.19	458.00	8817.00	6480	20230418	-34.57	3500	20240116	21.14	5060	-16.21	20240229	3500	21.14	20240116	6480	-34.57	20230418	3500	21.14	20240116	1.50	N	028670	1000	5345 억	70734760	N	N	2402	N	N
30	20240326	110344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4225	15	2	0.36	3444645230	816426	17.95	4210	4245	4190	5470	2950	4210	4219.18	13.23	-9159	4543	4376	4293	4126	4043	4335	4085	5346	1260	1000	3110	5	1	534569512	22586	9.22	0.48	12	0.15	458.00	8817.00	6480	20230418	-34.80	3500	20240116	20.71	5060	-16.50	20240229	3500	20.71	20240116	6480	-34.80	20230418	3500	20.71	20240116	1.50	N	028670	1000	5345 억	70734760	N	N	2402	N	N
31	20240326	100351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4230	20	2	0.48	2475173060	587098	12.91	4210	4240	4190	5470	2950	4210	4215.95	13.23	-43178	4543	4376	4293	4126	4043	4335	4085	5346	1260	1000	3110	5	1	534569512	22612	9.24	0.48	12	0.11	458.00	8817.00	6480	20230418	-34.72	3500	20240116	20.86	5060	-16.40	20240229	3500	20.86	20240116	6480	-34.72	20230418	3500	20.86	20240116	1.50	N	028670	1000	5345 억	70734760	N	N	2402	N	N
32	20240326	090349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4205	-5	5	-0.12	414046290	98416	2.16	4210	4230	4190	5470	2950	4210	4207.09	13.23	-3225	4543	4376	4293	4126	4043	4335	4085	5346	1260	1000	3110	5	1	534569512	22479	9.18	0.48	12	0.02	458.00	8817.00	6480	20230418	-35.11	3500	20240116	20.14	5060	-16.90	20240229	3500	20.14	20240116	6480	-35.11	20230418	3500	20.14	20240116	1.50	N	028670	1000	5345 억	70734760	N	N	2402	N	N
33	20240325	160401	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4210	-225	5	-5.07	19251410275	4510356	156.54	4460	4460	4210	5760	3105	4435	4268.29	13.60	-1969848	4538	4486	4428	4376	4318	4512	4402	5346	1325	1000	3280	5	1	534569512	22505	9.19	0.48	12	0.84	458.00	8817.00	6480	20230418	-35.03	3500	20240116	20.29	5060	-16.80	20240229	3500	20.29	20240116	6480	-35.03	20230418	3500	20.29	20240116	1.52	N	028670	1000	5345 억	72721067	N	N	2402	N	N
34	20240325	150402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	-215	5	-4.85	17760787975	4156685	144.26	4460	4460	4210	5760	3105	4435	4272.82	13.60	-1874141	4538	4486	4428	4376	4318	4512	4402	5346	1325	1000	3280	5	1	534569512	22559	9.21	0.48	12	0.78	458.00	8817.00	6480	20230418	-34.88	3500	20240116	20.57	5060	-16.60	20240229	3500	20.57	20240116	6480	-34.88	20230418	3500	20.57	20240116	1.52	N	028670	1000	5345 억	72721067	N	N	1215	N	N
35	20240325	140402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	-215	5	-4.85	16589380690	3879167	134.63	4460	4460	4210	5760	3105	4435	4276.53	13.60	-1819234	4538	4486	4428	4376	4318	4512	4402	5346	1325	1000	3280	5	1	534569512	22559	9.21	0.48	12	0.73	458.00	8817.00	6480	20230418	-34.88	3500	20240116	20.57	5060	-16.60	20240229	3500	20.57	20240116	6480	-34.88	20230418	3500	20.57	20240116	1.52	N	028670	1000	5345 억	72721067	N	N	1215	N	N
36	20240325	130403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	-215	5	-4.85	14929071370	3485533	120.97	4460	4460	4215	5760	3105	4435	4283.15	13.60	-1698330	4538	4486	4428	4376	4318	4512	4402	5346	1325	1000	3280	5	1	534569512	22559	9.21	0.48	12	0.65	458.00	8817.00	6480	20230418	-34.88	3500	20240116	20.57	5060	-16.60	20240229	3500	20.57	20240116	6480	-34.88	20230418	3500	20.57	20240116	1.52	N	028670	1000	5345 억	72721067	N	N	1215	N	N
37	20240325	120407	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4245	-190	5	-4.28	12762470795	2973358	103.20	4460	4460	4240	5760	3105	4435	4292.27	13.60	-1516113	4538	4486	4428	4376	4318	4512	4402	5346	1325	1000	3280	5	1	534569512	22692	9.27	0.48	12	0.56	458.00	8817.00	6480	20230418	-34.49	3500	20240116	21.29	5060	-16.11	20240229	3500	21.29	20240116	6480	-34.49	20230418	3500	21.29	20240116	1.52	N	028670	1000	5345 억	72721067	N	N	1215	N	N
38	20240325	110405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4255	-180	5	-4.06	10561589675	2455336	85.22	4460	4460	4245	5760	3105	4435	4301.48	13.60	-1269560	4538	4486	4428	4376	4318	4512	4402	5346	1325	1000	3280	5	1	534569512	22746	9.29	0.48	12	0.46	458.00	8817.00	6480	20230418	-34.34	3500	20240116	21.57	5060	-15.91	20240229	3500	21.57	20240116	6480	-34.34	20230418	3500	21.57	20240116	1.52	N	028670	1000	5345 억	72721067	N	N	1215	N	N
39	20240325	100402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	-145	5	-3.27	6866072830	1588005	55.11	4460	4460	4260	5760	3105	4435	4323.71	13.60	-989794	4538	4486	4428	4376	4318	4512	4402	5346	1325	1000	3280	5	1	534569512	22933	9.37	0.49	12	0.30	458.00	8817.00	6480	20230418	-33.80	3500	20240116	22.57	5060	-15.22	20240229	3500	22.57	20240116	6480	-33.80	20230418	3500	22.57	20240116	1.52	N	028670	1000	5345 억	72721067	N	N	1215	N	N
40	20240325	090404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4405	-30	5	-0.68	513625775	116133	4.03	4460	4460	4400	5760	3105	4435	4422.74	13.60	-93700	4538	4486	4428	4376	4318	4512	4402	5346	1325	1000	3280	5	1	534569512	23548	9.62	0.50	12	0.02	458.00	8817.00	6480	20230418	-32.02	3500	20240116	25.86	5060	-12.94	20240229	3500	25.86	20240116	6480	-32.02	20230418	3500	25.86	20240116	1.52	N	028670	1000	5345 억	72721067	N	N	1215	N	N
41	20240322	160400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4435	35	2	0.80	12605251390	2838313	96.97	4390	4480	4370	5720	3080	4400	4441.11	13.60	-315449	4483	4441	4413	4371	4343	4435	4365	5346	1320	1000	3250	5	1	534569512	23708	9.68	0.50	12	0.53	458.00	8817.00	6480	20230418	-31.56	3500	20240116	26.71	5060	-12.35	20240229	3500	26.71	20240116	6480	-31.56	20230418	3500	26.71	20240116	1.53	N	028670	1000	5345 억	72679122	N	N	1215	N	N
42	20240322	150405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4420	20	2	0.45	11167362925	2513559	85.88	4390	4480	4370	5720	3080	4400	4442.85	13.60	-209748	4483	4441	4413	4371	4343	4435	4365	5346	1320	1000	3250	5	1	534569512	23628	9.65	0.50	12	0.47	458.00	8817.00	6480	20230418	-31.79	3500	20240116	26.29	5060	-12.65	20240229	3500	26.29	20240116	6480	-31.79	20230418	3500	26.29	20240116	1.53	N	028670	1000	5345 억	72679122	N	N	16314	N	N
43	20240322	140400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4440	40	2	0.91	9826117140	2210705	75.53	4390	4480	4370	5720	3080	4400	4444.79	13.60	-41652	4483	4441	4413	4371	4343	4435	4365	5346	1320	1000	3250	5	1	534569512	23735	9.69	0.50	12	0.41	458.00	8817.00	6480	20230418	-31.48	3500	20240116	26.86	5060	-12.25	20240229	3500	26.86	20240116	6480	-31.48	20230418	3500	26.86	20240116	1.53	N	028670	1000	5345 억	72679122	N	N	16314	N	N
44	20240322	130401	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4470	70	2	1.59	7731186960	1741228	59.49	4390	4480	4370	5720	3080	4400	4440.08	13.60	122068	4483	4441	4413	4371	4343	4435	4365	5346	1320	1000	3250	5	1	534569512	23895	9.76	0.51	12	0.33	458.00	8817.00	6480	20230418	-31.02	3500	20240116	27.71	5060	-11.66	20240229	3500	27.71	20240116	6480	-31.02	20230418	3500	27.71	20240116	1.53	N	028670	1000	5345 억	72679122	N	N	16314	N	N
45	20240322	120357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4465	65	2	1.48	6641359390	1496988	51.14	4390	4480	4370	5720	3080	4400	4436.48	13.60	154013	4483	4441	4413	4371	4343	4435	4365	5346	1320	1000	3250	5	1	534569512	23869	9.75	0.51	12	0.28	458.00	8817.00	6480	20230418	-31.10	3500	20240116	27.57	5060	-11.76	20240229	3500	27.57	20240116	6480	-31.10	20230418	3500	27.57	20240116	1.53	N	028670	1000	5345 억	72679122	N	N	16314	N	N
46	20240322	110404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4435	35	2	0.80	4397175415	993560	33.95	4390	4460	4370	5720	3080	4400	4425.68	13.60	105003	4483	4441	4413	4371	4343	4435	4365	5346	1320	1000	3250	5	1	534569512	23708	9.68	0.50	12	0.19	458.00	8817.00	6480	20230418	-31.56	3500	20240116	26.71	5060	-12.35	20240229	3500	26.71	20240116	6480	-31.56	20230418	3500	26.71	20240116	1.53	N	028670	1000	5345 억	72679122	N	N	16314	N	N
47	20240322	100402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4455	55	2	1.25	3073283380	695595	23.77	4390	4460	4370	5720	3080	4400	4418.21	13.60	69057	4483	4441	4413	4371	4343	4435	4365	5346	1320	1000	3250	5	1	534569512	23815	9.73	0.51	12	0.13	458.00	8817.00	6480	20230418	-31.25	3500	20240116	27.29	5060	-11.96	20240229	3500	27.29	20240116	6480	-31.25	20230418	3500	27.29	20240116	1.53	N	028670	1000	5345 억	72679122	N	N	16314	N	N
48	20240322	090358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4380	-20	5	-0.45	700873780	159593	5.45	4390	4415	4370	5720	3080	4400	4391.63	13.60	-22528	4483	4441	4413	4371	4343	4435	4365	5346	1320	1000	3250	5	1	534569512	23414	9.56	0.50	12	0.03	458.00	8817.00	6480	20230418	-32.41	3500	20240116	25.14	5060	-13.44	20240229	3500	25.14	20240116	6480	-32.41	20230418	3500	25.14	20240116	1.53	N	028670	1000	5345 억	72679122	N	N	16314	N	N
49	20240321	160359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4400	40	2	0.92	12924853600	2920823	186.76	4400	4455	4385	5660	3055	4360	4425.10	13.60	85856	4446	4402	4356	4312	4266	4425	4335	5346	1300	1000	3220	5	1	534569512	23521	9.61	0.50	12	0.55	458.00	8817.00	6480	20230418	-32.10	3500	20240116	25.71	5060	-13.04	20240229	3500	25.71	20240116	6480	-32.10	20230418	3500	25.71	20240116	1.53	N	028670	1000	5345 억	72691281	N	N	16314	N	N
50	20240321	150400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4420	60	2	1.38	11638509300	2628834	168.09	4400	4455	4385	5660	3055	4360	4427.25	13.60	20992	4446	4402	4356	4312	4266	4425	4335	5346	1300	1000	3220	5	1	534569512	23628	9.65	0.50	12	0.49	458.00	8817.00	6480	20230418	-31.79	3500	20240116	26.29	5060	-12.65	20240229	3500	26.29	20240116	6480	-31.79	20230418	3500	26.29	20240116	1.53	N	028670	1000	5345 억	72691281	N	N	22	N	N
51	20240321	140400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4430	70	2	1.61	10228620110	2310064	147.71	4400	4455	4385	5660	3055	4360	4427.85	13.60	121639	4446	4402	4356	4312	4266	4425	4335	5346	1300	1000	3220	5	1	534569512	23681	9.67	0.50	12	0.43	458.00	8817.00	6480	20230418	-31.64	3500	20240116	26.57	5060	-12.45	20240229	3500	26.57	20240116	6480	-31.64	20230418	3500	26.57	20240116	1.53	N	028670	1000	5345 억	72691281	N	N	22	N	N
52	20240321	130358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4440	80	2	1.83	8805371970	1989226	127.20	4400	4455	4385	5660	3055	4360	4426.53	13.60	188062	4446	4402	4356	4312	4266	4425	4335	5346	1300	1000	3220	5	1	534569512	23735	9.69	0.50	12	0.37	458.00	8817.00	6480	20230418	-31.48	3500	20240116	26.86	5060	-12.25	20240229	3500	26.86	20240116	6480	-31.48	20230418	3500	26.86	20240116	1.53	N	028670	1000	5345 억	72691281	N	N	22	N	N
53	20240321	120359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4435	75	2	1.72	7452473300	1684882	107.73	4400	4450	4385	5660	3055	4360	4423.14	13.60	181004	4446	4402	4356	4312	4266	4425	4335	5346	1300	1000	3220	5	1	534569512	23708	9.68	0.50	12	0.32	458.00	8817.00	6480	20230418	-31.56	3500	20240116	26.71	5060	-12.35	20240229	3500	26.71	20240116	6480	-31.56	20230418	3500	26.71	20240116	1.53	N	028670	1000	5345 억	72691281	N	N	22	N	N
54	20240321	110359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4405	45	2	1.03	6208543120	1403810	89.76	4400	4450	4385	5660	3055	4360	4422.64	13.60	194036	4446	4402	4356	4312	4266	4425	4335	5346	1300	1000	3220	5	1	534569512	23548	9.62	0.50	12	0.26	458.00	8817.00	6480	20230418	-32.02	3500	20240116	25.86	5060	-12.94	20240229	3500	25.86	20240116	6480	-32.02	20230418	3500	25.86	20240116	1.53	N	028670	1000	5345 억	72691281	N	N	22	N	N
55	20240321	100400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4440	80	2	1.83	4425155405	1000640	63.98	4400	4445	4385	5660	3055	4360	4422.33	13.60	306988	4446	4402	4356	4312	4266	4425	4335	5346	1300	1000	3220	5	1	534569512	23735	9.69	0.50	12	0.19	458.00	8817.00	6480	20230418	-31.48	3500	20240116	26.86	5060	-12.25	20240229	3500	26.86	20240116	6480	-31.48	20230418	3500	26.86	20240116	1.53	N	028670	1000	5345 억	72691281	N	N	22	N	N
56	20240321	090400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4400	40	2	0.92	492541840	111932	7.16	4400	4415	4385	5660	3055	4360	4400.37	13.60	61001	4446	4402	4356	4312	4266	4425	4335	5346	1300	1000	3220	5	1	534569512	23521	9.61	0.50	12	0.02	458.00	8817.00	6480	20230418	-32.10	3500	20240116	25.71	5060	-13.04	20240229	3500	25.71	20240116	6480	-32.10	20230418	3500	25.71	20240116	1.53	N	028670	1000	5345 억	72691281	N	N	22	N	N
57	20240320	160356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4360	15	2	0.35	6766489815	1551601	92.72	4350	4400	4310	5640	3045	4345	4360.97	13.65	-171573	4421	4382	4346	4307	4271	4365	4290	5346	1295	1000	3210	5	1	534569512	23307	9.52	0.49	12	0.29	458.00	8817.00	6480	20230418	-32.72	3500	20240116	24.57	5060	-13.83	20240229	3500	24.57	20240116	6480	-32.72	20230418	3500	24.57	20240116	1.47	N	028670	1000	5345 억	72963360	N	N	22	N	N
58	20240320	150357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	10	2	0.23	6182546970	1417508	84.70	4350	4400	4310	5640	3045	4345	4361.56	13.65	-145184	4421	4382	4346	4307	4271	4365	4290	5346	1295	1000	3210	5	1	534569512	23281	9.51	0.49	12	0.27	458.00	8817.00	6480	20230418	-32.79	3500	20240116	24.43	5060	-13.93	20240229	3500	24.43	20240116	6480	-32.79	20230418	3500	24.43	20240116	1.47	N	028670	1000	5345 억	72963360	N	N	5207	N	N
59	20240320	140401	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4365	20	2	0.46	5321241265	1220004	72.90	4350	4400	4310	5640	3045	4345	4361.66	13.65	-44870	4421	4382	4346	4307	4271	4365	4290	5346	1295	1000	3210	5	1	534569512	23334	9.53	0.50	12	0.23	458.00	8817.00	6480	20230418	-32.64	3500	20240116	24.71	5060	-13.74	20240229	3500	24.71	20240116	6480	-32.64	20230418	3500	24.71	20240116	1.47	N	028670	1000	5345 억	72963360	N	N	5207	N	N
60	20240320	130402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4370	25	2	0.58	4653038960	1066940	63.75	4350	4400	4310	5640	3045	4345	4361.11	13.65	19751	4421	4382	4346	4307	4271	4365	4290	5346	1295	1000	3210	5	1	534569512	23361	9.54	0.50	12	0.20	458.00	8817.00	6480	20230418	-32.56	3500	20240116	24.86	5060	-13.64	20240229	3500	24.86	20240116	6480	-32.56	20230418	3500	24.86	20240116	1.47	N	028670	1000	5345 억	72963360	N	N	5207	N	N
61	20240320	120359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4390	45	2	1.04	4071938715	934200	55.82	4350	4400	4310	5640	3045	4345	4358.74	13.65	52729	4421	4382	4346	4307	4271	4365	4290	5346	1295	1000	3210	5	1	534569512	23468	9.59	0.50	12	0.17	458.00	8817.00	6480	20230418	-32.25	3500	20240116	25.43	5060	-13.24	20240229	3500	25.43	20240116	6480	-32.25	20230418	3500	25.43	20240116	1.47	N	028670	1000	5345 억	72963360	N	N	5207	N	N
62	20240320	110359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	10	2	0.23	2797171275	642826	38.41	4350	4395	4310	5640	3045	4345	4351.37	13.65	514	4421	4382	4346	4307	4271	4365	4290	5346	1295	1000	3210	5	1	534569512	23281	9.51	0.49	12	0.12	458.00	8817.00	6480	20230418	-32.79	3500	20240116	24.43	5060	-13.93	20240229	3500	24.43	20240116	6480	-32.79	20230418	3500	24.43	20240116	1.47	N	028670	1000	5345 억	72963360	N	N	5207	N	N
63	20240320	100357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	10	2	0.23	1778574555	409318	24.46	4350	4395	4310	5640	3045	4345	4345.21	13.65	-9080	4421	4382	4346	4307	4271	4365	4290	5346	1295	1000	3210	5	1	534569512	23281	9.51	0.49	12	0.08	458.00	8817.00	6480	20230418	-32.79	3500	20240116	24.43	5060	-13.93	20240229	3500	24.43	20240116	6480	-32.79	20230418	3500	24.43	20240116	1.47	N	028670	1000	5345 억	72963360	N	N	5207	N	N
64	20240320	090355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	10	2	0.23	211535225	48572	2.90	4350	4395	4350	5640	3045	4345	4355.09	13.65	-5616	4421	4382	4346	4307	4271	4365	4290	5346	1295	1000	3210	5	1	534569512	23281	9.51	0.49	12	0.01	458.00	8817.00	6480	20230418	-32.79	3500	20240116	24.43	5060	-13.93	20240229	3500	24.43	20240116	6480	-32.79	20230418	3500	24.43	20240116	1.47	N	028670	1000	5345 억	72963360	N	N	5207	N	N
65	20240319	160351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4345	-35	5	-0.80	7246702995	1669315	59.50	4365	4385	4310	5690	3070	4380	4341.12	13.71	-417726	4550	4465	4410	4325	4270	4437	4297	5346	1310	1000	3240	5	1	534569512	23227	9.49	0.49	12	0.31	458.00	8817.00	6480	20230418	-32.95	3500	20240116	24.14	5060	-14.13	20240229	3500	24.14	20240116	6480	-32.95	20230418	3500	24.14	20240116	1.45	N	028670	1000	5345 억	73279483	N	N	5207	N	N
66	20240319	150358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4330	-50	5	-1.14	6473915575	1491055	53.15	4365	4385	4310	5690	3070	4380	4341.84	13.71	-420995	4550	4465	4410	4325	4270	4437	4297	5346	1310	1000	3240	5	1	534569512	23147	9.45	0.49	12	0.28	458.00	8817.00	6480	20230418	-33.18	3500	20240116	23.71	5060	-14.43	20240229	3500	23.71	20240116	6480	-33.18	20230418	3500	23.71	20240116	1.45	N	028670	1000	5345 억	73279483	N	N	492934	N	N
67	20240319	140358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4345	-35	5	-0.80	5198060615	1196070	42.63	4365	4385	4320	5690	3070	4380	4345.95	13.71	-325308	4550	4465	4410	4325	4270	4437	4297	5346	1310	1000	3240	5	1	534569512	23227	9.49	0.49	12	0.22	458.00	8817.00	6480	20230418	-32.95	3500	20240116	24.14	5060	-14.13	20240229	3500	24.14	20240116	6480	-32.95	20230418	3500	24.14	20240116	1.45	N	028670	1000	5345 억	73279483	N	N	492934	N	N
68	20240319	130335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4330	-50	5	-1.14	4710608935	1083738	38.63	4365	4385	4320	5690	3070	4380	4346.63	13.71	-290766	4550	4465	4410	4325	4270	4437	4297	5346	1310	1000	3240	5	1	534569512	23147	9.45	0.49	12	0.20	458.00	8817.00	6480	20230418	-33.18	3500	20240116	23.71	5060	-14.43	20240229	3500	23.71	20240116	6480	-33.18	20230418	3500	23.71	20240116	1.45	N	028670	1000	5345 억	73279483	N	N	492934	N	N
69	20240319	120356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4335	-45	5	-1.03	3974473950	913594	32.56	4365	4385	4320	5690	3070	4380	4350.37	13.71	-252043	4550	4465	4410	4325	4270	4437	4297	5346	1310	1000	3240	5	1	534569512	23174	9.47	0.49	12	0.17	458.00	8817.00	6480	20230418	-33.10	3500	20240116	23.86	5060	-14.33	20240229	3500	23.86	20240116	6480	-33.10	20230418	3500	23.86	20240116	1.45	N	028670	1000	5345 억	73279483	N	N	492934	N	N
70	20240319	110356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	-25	5	-0.57	3435246750	789348	28.14	4365	4385	4320	5690	3070	4380	4352.01	13.71	-247205	4550	4465	4410	4325	4270	4437	4297	5346	1310	1000	3240	5	1	534569512	23281	9.51	0.49	12	0.15	458.00	8817.00	6480	20230418	-32.79	3500	20240116	24.43	5060	-13.93	20240229	3500	24.43	20240116	6480	-32.79	20230418	3500	24.43	20240116	1.45	N	028670	1000	5345 억	73279483	N	N	492934	N	N
71	20240319	100358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4345	-35	5	-0.80	2050973295	470492	16.77	4365	4385	4340	5690	3070	4380	4359.21	13.71	-206691	4550	4465	4410	4325	4270	4437	4297	5346	1310	1000	3240	5	1	534569512	23227	9.49	0.49	12	0.09	458.00	8817.00	6480	20230418	-32.95	3500	20240116	24.14	5060	-14.13	20240229	3500	24.14	20240116	6480	-32.95	20230418	3500	24.14	20240116	1.45	N	028670	1000	5345 억	73279483	N	N	492934	N	N
72	20240319	090356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4360	-20	5	-0.46	393465210	90192	3.21	4365	4385	4345	5690	3070	4380	4362.53	13.71	-55008	4550	4465	4410	4325	4270	4437	4297	5346	1310	1000	3240	5	1	534569512	23307	9.52	0.49	12	0.02	458.00	8817.00	6480	20230418	-32.72	3500	20240116	24.57	5060	-13.83	20240229	3500	24.57	20240116	6480	-32.72	20230418	3500	24.57	20240116	1.45	N	028670	1000	5345 억	73279483	N	N	492934	N	N
73	20240318	160354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4380	-70	5	-1.57	12184062725	2768479	68.32	4495	4495	4355	5780	3115	4450	4401.02	13.81	-626610	4580	4515	4425	4360	4270	4527	4372	5346	1330	1000	3290	5	1	534569512	23414	9.56	0.50	12	0.52	458.00	8817.00	6480	20230418	-32.41	3500	20240116	25.14	5060	-13.44	20240229	3500	25.14	20240116	6480	-32.41	20230418	3500	25.14	20240116	1.52	N	028670	1000	5345 억	73821953	N	N	492934	N	N
74	20240318	150355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4370	-80	5	-1.80	11196290505	2542841	62.76	4495	4495	4355	5780	3115	4450	4403.06	13.81	-665049	4580	4515	4425	4360	4270	4527	4372	5346	1330	1000	3290	5	1	534569512	23361	9.54	0.50	12	0.48	458.00	8817.00	6480	20230418	-32.56	3500	20240116	24.86	5060	-13.64	20240229	3500	24.86	20240116	6480	-32.56	20230418	3500	24.86	20240116	1.52	N	028670	1000	5345 억	73821953	N	N	70022	N	N
75	20240318	140355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4375	-75	5	-1.69	9675281250	2195177	54.18	4495	4495	4355	5780	3115	4450	4407.52	13.81	-658387	4580	4515	4425	4360	4270	4527	4372	5346	1330	1000	3290	5	1	534569512	23387	9.55	0.50	12	0.41	458.00	8817.00	6480	20230418	-32.48	3500	20240116	25.00	5060	-13.54	20240229	3500	25.00	20240116	6480	-32.48	20230418	3500	25.00	20240116	1.52	N	028670	1000	5345 억	73821953	N	N	70022	N	N
76	20240318	130355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4375	-75	5	-1.69	7659692775	1734191	42.80	4495	4495	4370	5780	3115	4450	4416.87	13.81	-492915	4580	4515	4425	4360	4270	4527	4372	5346	1330	1000	3290	5	1	534569512	23387	9.55	0.50	12	0.32	458.00	8817.00	6480	20230418	-32.48	3500	20240116	25.00	5060	-13.54	20240229	3500	25.00	20240116	6480	-32.48	20230418	3500	25.00	20240116	1.52	N	028670	1000	5345 억	73821953	N	N	70022	N	N
77	20240318	120353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4405	-45	5	-1.01	5582478620	1261634	31.14	4495	4495	4390	5780	3115	4450	4424.80	13.81	-342558	4580	4515	4425	4360	4270	4527	4372	5346	1330	1000	3290	5	1	534569512	23548	9.62	0.50	12	0.24	458.00	8817.00	6480	20230418	-32.02	3500	20240116	25.86	5060	-12.94	20240229	3500	25.86	20240116	6480	-32.02	20230418	3500	25.86	20240116	1.52	N	028670	1000	5345 억	73821953	N	N	70022	N	N
78	20240318	110356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4415	-35	5	-0.79	4332302600	978818	24.16	4495	4495	4390	5780	3115	4450	4426.06	13.81	-249878	4580	4515	4425	4360	4270	4527	4372	5346	1330	1000	3290	5	1	534569512	23601	9.64	0.50	12	0.18	458.00	8817.00	6480	20230418	-31.87	3500	20240116	26.14	5060	-12.75	20240229	3500	26.14	20240116	6480	-31.87	20230418	3500	26.14	20240116	1.52	N	028670	1000	5345 억	73821953	N	N	70022	N	N
79	20240318	100354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4435	-15	5	-0.34	2895680620	654973	16.16	4495	4495	4390	5780	3115	4450	4421.07	13.81	-139942	4580	4515	4425	4360	4270	4527	4372	5346	1330	1000	3290	5	1	534569512	23708	9.68	0.50	12	0.12	458.00	8817.00	6480	20230418	-31.56	3500	20240116	26.71	5060	-12.35	20240229	3500	26.71	20240116	6480	-31.56	20230418	3500	26.71	20240116	1.52	N	028670	1000	5345 억	73821953	N	N	70022	N	N
80	20240318	090353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4450	0	3	0.00	336119510	75328	1.86	4495	4495	4435	5780	3115	4450	4462.08	13.81	-32530	4580	4515	4425	4360	4270	4527	4372	5346	1330	1000	3290	5	1	534569512	23788	9.72	0.50	12	0.01	458.00	8817.00	6480	20230418	-31.33	3500	20240116	27.14	5060	-12.06	20240229	3500	27.14	20240116	6480	-31.33	20230418	3500	27.14	20240116	1.52	N	028670	1000	5345 억	73821953	N	N	70022	N	N
81	20240315	160350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4450	30	2	0.68	17849639125	4041221	68.89	4450	4490	4335	5740	3095	4420	4416.87	13.84	-1116924	4613	4516	4378	4281	4143	4565	4330	5346	1320	1000	3270	5	1	534569512	23788	9.72	0.50	12	0.76	458.00	8817.00	6480	20230418	-31.33	3500	20240116	27.14	5060	-12.06	20240229	3500	27.14	20240116	6480	-31.33	20230418	3500	27.14	20240116	1.46	N	028670	1000	5345 억	73995940	N	N	70022	N	N
82	20240315	150333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4425	5	2	0.11	12576210310	2855106	48.67	4450	4490	4335	5740	3095	4420	4404.80	13.84	-696527	4613	4516	4378	4281	4143	4565	4330	5346	1320	1000	3270	5	1	534569512	23655	9.66	0.50	12	0.53	458.00	8817.00	6480	20230418	-31.71	3500	20240116	26.43	5060	-12.55	20240229	3500	26.43	20240116	6480	-31.71	20230418	3500	26.43	20240116	1.46	N	028670	1000	5345 억	73995940	N	N	31805	N	N
83	20240315	140332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4405	-15	5	-0.34	11125764500	2526089	43.06	4450	4490	4335	5740	3095	4420	4404.33	13.84	-654955	4613	4516	4378	4281	4143	4565	4330	5346	1320	1000	3270	5	1	534569512	23548	9.62	0.50	12	0.47	458.00	8817.00	6480	20230418	-32.02	3500	20240116	25.86	5060	-12.94	20240229	3500	25.86	20240116	6480	-32.02	20230418	3500	25.86	20240116	1.46	N	028670	1000	5345 억	73995940	N	N	31805	N	N
84	20240315	130352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4415	-5	5	-0.11	9836885215	2233417	38.07	4450	4490	4335	5740	3095	4420	4404.39	13.84	-612293	4613	4516	4378	4281	4143	4565	4330	5346	1320	1000	3270	5	1	534569512	23601	9.64	0.50	12	0.42	458.00	8817.00	6480	20230418	-31.87	3500	20240116	26.14	5060	-12.75	20240229	3500	26.14	20240116	6480	-31.87	20230418	3500	26.14	20240116	1.46	N	028670	1000	5345 억	73995940	N	N	31805	N	N
85	20240315	120353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4400	-20	5	-0.45	8609623730	1955157	33.33	4450	4490	4335	5740	3095	4420	4403.52	13.84	-501615	4613	4516	4378	4281	4143	4565	4330	5346	1320	1000	3270	5	1	534569512	23521	9.61	0.50	12	0.37	458.00	8817.00	6480	20230418	-32.10	3500	20240116	25.71	5060	-13.04	20240229	3500	25.71	20240116	6480	-32.10	20230418	3500	25.71	20240116	1.46	N	028670	1000	5345 억	73995940	N	N	31805	N	N
86	20240315	110350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4425	5	2	0.11	6802397890	1545655	26.35	4450	4490	4335	5740	3095	4420	4400.94	13.84	-355490	4613	4516	4378	4281	4143	4565	4330	5346	1320	1000	3270	5	1	534569512	23655	9.66	0.50	12	0.29	458.00	8817.00	6480	20230418	-31.71	3500	20240116	26.43	5060	-12.55	20240229	3500	26.43	20240116	6480	-31.71	20230418	3500	26.43	20240116	1.46	N	028670	1000	5345 억	73995940	N	N	31805	N	N
87	20240315	100351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4410	-10	5	-0.23	4904706620	1114464	19.00	4450	4490	4335	5740	3095	4420	4400.90	13.84	-348995	4613	4516	4378	4281	4143	4565	4330	5346	1320	1000	3270	5	1	534569512	23575	9.63	0.50	12	0.21	458.00	8817.00	6480	20230418	-31.94	3500	20240116	26.00	5060	-12.85	20240229	3500	26.00	20240116	6480	-31.94	20230418	3500	26.00	20240116	1.46	N	028670	1000	5345 억	73995940	N	N	31805	N	N
88	20240315	090351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4470	50	2	1.13	1200230090	268832	4.58	4450	4490	4440	5740	3095	4420	4465.11	13.84	-51043	4613	4516	4378	4281	4143	4565	4330	5346	1320	1000	3270	5	1	534569512	23895	9.76	0.51	12	0.05	458.00	8817.00	6480	20230418	-31.02	3500	20240116	27.71	5060	-11.66	20240229	3500	27.71	20240116	6480	-31.02	20230418	3500	27.71	20240116	1.46	N	028670	1000	5345 억	73995940	N	N	31805	N	N
89	20240314	160347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4420	140	2	3.27	25674366285	5848475	86.50	4310	4475	4240	5560	3000	4280	4389.88	13.75	633642	4626	4452	4361	4187	4096	4407	4142	5346	1280	1000	3160	5	1	534569512	23628	3.49	0.53	12	1.09	1267.00	8404.00	6480	20230418	-31.79	3500	20240116	26.29	5060	-12.65	20240229	3500	26.29	20240116	6480	-31.79	20230418	3500	26.29	20240116	1.41	N	028670	1000	5345 억	73519033	N	N	31805	N	N
90	20240314	150349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4455	175	2	4.09	20701318805	4725360	69.89	4310	4475	4240	5560	3000	4280	4380.90	13.75	20229	4626	4452	4361	4187	4096	4407	4142	5346	1280	1000	3160	5	1	534569512	23815	3.52	0.53	12	0.88	1267.00	8404.00	6480	20230418	-31.25	3500	20240116	27.29	5060	-11.96	20240229	3500	27.29	20240116	6480	-31.25	20230418	3500	27.29	20240116	1.41	N	028670	1000	5345 억	73519033	N	N	5628	N	N
91	20240314	140349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4440	160	2	3.74	16468626810	3775848	55.84	4310	4465	4240	5560	3000	4280	4361.57	13.75	-322063	4626	4452	4361	4187	4096	4407	4142	5346	1280	1000	3160	5	1	534569512	23735	3.50	0.53	12	0.71	1267.00	8404.00	6480	20230418	-31.48	3500	20240116	26.86	5060	-12.25	20240229	3500	26.86	20240116	6480	-31.48	20230418	3500	26.86	20240116	1.41	N	028670	1000	5345 억	73519033	N	N	5628	N	N
92	20240314	130348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4390	110	2	2.57	14531789050	3337652	49.36	4310	4465	4240	5560	3000	4280	4353.90	13.75	-376761	4626	4452	4361	4187	4096	4407	4142	5346	1280	1000	3160	5	1	534569512	23468	3.46	0.52	12	0.62	1267.00	8404.00	6480	20230418	-32.25	3500	20240116	25.43	5060	-13.24	20240229	3500	25.43	20240116	6480	-32.25	20230418	3500	25.43	20240116	1.41	N	028670	1000	5345 억	73519033	N	N	5628	N	N
93	20240314	120348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4410	130	2	3.04	13221015275	3039286	44.95	4310	4465	4240	5560	3000	4280	4350.04	13.75	-387797	4626	4452	4361	4187	4096	4407	4142	5346	1280	1000	3160	5	1	534569512	23575	3.48	0.52	12	0.57	1267.00	8404.00	6480	20230418	-31.94	3500	20240116	26.00	5060	-12.85	20240229	3500	26.00	20240116	6480	-31.94	20230418	3500	26.00	20240116	1.41	N	028670	1000	5345 억	73519033	N	N	5628	N	N
94	20240314	110349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4395	115	2	2.69	7653952585	1779289	26.32	4310	4400	4240	5560	3000	4280	4301.69	13.75	-474655	4626	4452	4361	4187	4096	4407	4142	5346	1280	1000	3160	5	1	534569512	23494	3.47	0.52	12	0.33	1267.00	8404.00	6480	20230418	-32.18	3500	20240116	25.57	5060	-13.14	20240229	3500	25.57	20240116	6480	-32.18	20230418	3500	25.57	20240116	1.41	N	028670	1000	5345 억	73519033	N	N	5628	N	N
95	20240314	100350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	10	2	0.23	4017447805	940783	13.91	4310	4320	4240	5560	3000	4280	4270.32	13.75	-452911	4626	4452	4361	4187	4096	4407	4142	5346	1280	1000	3160	5	1	534569512	22933	3.39	0.51	12	0.18	1267.00	8404.00	6480	20230418	-33.80	3500	20240116	22.57	5060	-15.22	20240229	3500	22.57	20240116	6480	-33.80	20230418	3500	22.57	20240116	1.41	N	028670	1000	5345 억	73519033	N	N	5628	N	N
96	20240314	090349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4310	30	2	0.70	448721955	104194	1.54	4310	4320	4295	5560	3000	4280	4306.60	13.75	-42778	4626	4452	4361	4187	4096	4407	4142	5346	1280	1000	3160	5	1	534569512	23040	3.40	0.51	12	0.02	1267.00	8404.00	6480	20230418	-33.49	3500	20240116	23.14	5060	-14.82	20240229	3500	23.14	20240116	6480	-33.49	20230418	3500	23.14	20240116	1.41	N	028670	1000	5345 억	73519033	N	N	5628	N	N
97	20240313	160345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4280	-205	5	-4.57	29079673790	6699299	180.76	4495	4535	4270	5830	3140	4485	4340.87	13.74	-557162	4695	4590	4530	4425	4365	4560	4395	5346	1345	1000	3310	5	1	534569512	22880	3.38	0.51	12	1.25	1267.00	8404.00	6480	20230418	-33.95	3500	20240116	22.29	5060	-15.42	20240229	3500	22.29	20240116	6480	-33.95	20230418	3500	22.29	20240116	1.41	N	028670	1000	5345 억	73458591	N	N	5628	N	N
98	20240313	150345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4280	-205	5	-4.57	27096440930	6236394	168.27	4495	4535	4270	5830	3140	4485	4344.83	13.74	-581865	4695	4590	4530	4425	4365	4560	4395	5346	1345	1000	3310	5	1	534569512	22880	3.38	0.51	12	1.17	1267.00	8404.00	6480	20230418	-33.95	3500	20240116	22.29	5060	-15.42	20240229	3500	22.29	20240116	6480	-33.95	20230418	3500	22.29	20240116	1.41	N	028670	1000	5345 억	73458591	N	N	1308	N	N
99	20240313	140348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4295	-190	5	-4.24	24411683835	5610729	151.39	4495	4535	4270	5830	3140	4485	4350.83	13.74	-534418	4695	4590	4530	4425	4365	4560	4395	5346	1345	1000	3310	5	1	534569512	22960	3.39	0.51	12	1.05	1267.00	8404.00	6480	20230418	-33.72	3500	20240116	22.71	5060	-15.12	20240229	3500	22.71	20240116	6480	-33.72	20230418	3500	22.71	20240116	1.41	N	028670	1000	5345 억	73458591	N	N	1308	N	N
100	20240313	130350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4315	-170	5	-3.79	19696583220	4510735	121.71	4495	4535	4305	5830	3140	4485	4366.53	13.74	-536343	4695	4590	4530	4425	4365	4560	4395	5346	1345	1000	3310	5	1	534569512	23067	3.41	0.51	12	0.84	1267.00	8404.00	6480	20230418	-33.41	3500	20240116	23.29	5060	-14.72	20240229	3500	23.29	20240116	6480	-33.41	20230418	3500	23.29	20240116	1.41	N	028670	1000	5345 억	73458591	N	N	1308	N	N
101	20240313	120347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4320	-165	5	-3.68	16941781860	3871765	104.47	4495	4535	4310	5830	3140	4485	4375.65	13.74	-461132	4695	4590	4530	4425	4365	4560	4395	5346	1345	1000	3310	5	1	534569512	23093	3.41	0.51	12	0.72	1267.00	8404.00	6480	20230418	-33.33	3500	20240116	23.43	5060	-14.62	20240229	3500	23.43	20240116	6480	-33.33	20230418	3500	23.43	20240116	1.41	N	028670	1000	5345 억	73458591	N	N	1308	N	N
102	20240313	110346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4370	-115	5	-2.56	12407428930	2826738	76.27	4495	4535	4355	5830	3140	4485	4389.22	13.74	-379223	4695	4590	4530	4425	4365	4560	4395	5346	1345	1000	3310	5	1	534569512	23361	3.45	0.52	12	0.53	1267.00	8404.00	6480	20230418	-32.56	3500	20240116	24.86	5060	-13.64	20240229	3500	24.86	20240116	6480	-32.56	20230418	3500	24.86	20240116	1.41	N	028670	1000	5345 억	73458591	N	N	1308	N	N
103	20240313	100345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4380	-105	5	-2.34	8378286535	1904317	51.38	4495	4535	4355	5830	3140	4485	4399.51	13.74	-419376	4695	4590	4530	4425	4365	4560	4395	5346	1345	1000	3310	5	1	534569512	23414	3.46	0.52	12	0.36	1267.00	8404.00	6480	20230418	-32.41	3500	20240116	25.14	5060	-13.44	20240229	3500	25.14	20240116	6480	-32.41	20230418	3500	25.14	20240116	1.41	N	028670	1000	5345 억	73458591	N	N	1308	N	N
104	20240313	090346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4470	-15	5	-0.33	551958770	122902	3.32	4495	4535	4465	5830	3140	4485	4491.18	13.74	-56720	4695	4590	4530	4425	4365	4560	4395	5346	1345	1000	3310	5	1	534569512	23895	3.53	0.53	12	0.02	1267.00	8404.00	6480	20230418	-31.02	3500	20240116	27.71	5060	-11.66	20240229	3500	27.71	20240116	6480	-31.02	20230418	3500	27.71	20240116	1.41	N	028670	1000	5345 억	73458591	N	N	1308	N	N
105	20240312	160341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4485	-125	5	-2.71	16445014010	3652252	126.67	4635	4635	4470	5990	3230	4610	4502.74	13.94	-1117551	4736	4672	4621	4557	4506	4705	4590	5346	1380	1000	3410	5	1	534569512	23975	3.54	0.53	12	0.68	1267.00	8404.00	6480	20230418	-30.79	3500	20240116	28.14	5060	-11.36	20240229	3500	28.14	20240116	6480	-30.79	20230418	3500	28.14	20240116	1.39	N	028670	1000	5345 억	74519612	N	N	1308	N	N
106	20240312	150342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4495	-115	5	-2.49	15471777335	3435435	119.15	4635	4635	4470	5990	3230	4610	4503.58	13.94	-1072700	4736	4672	4621	4557	4506	4705	4590	5346	1380	1000	3410	5	1	534569512	24029	3.55	0.53	12	0.64	1267.00	8404.00	6480	20230418	-30.63	3500	20240116	28.43	5060	-11.17	20240229	3500	28.43	20240116	6480	-30.63	20230418	3500	28.43	20240116	1.39	N	028670	1000	5345 억	74519612	N	N	12817	N	N
107	20240312	140339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4470	-140	5	-3.04	13743706950	3049611	105.77	4635	4635	4470	5990	3230	4610	4506.70	13.94	-1013067	4736	4672	4621	4557	4506	4705	4590	5346	1380	1000	3410	5	1	534569512	23895	3.53	0.53	12	0.57	1267.00	8404.00	6480	20230418	-31.02	3500	20240116	27.71	5060	-11.66	20240229	3500	27.71	20240116	6480	-31.02	20230418	3500	27.71	20240116	1.39	N	028670	1000	5345 억	74519612	N	N	12817	N	N
108	20240312	130330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4480	-130	5	-2.82	11829032590	2621896	90.94	4635	4635	4475	5990	3230	4610	4511.62	13.94	-919859	4736	4672	4621	4557	4506	4705	4590	5346	1380	1000	3410	5	1	534569512	23949	3.54	0.53	12	0.49	1267.00	8404.00	6480	20230418	-30.86	3500	20240116	28.00	5060	-11.46	20240229	3500	28.00	20240116	6480	-30.86	20230418	3500	28.00	20240116	1.39	N	028670	1000	5345 억	74519612	N	N	12817	N	N
109	20240312	120343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4490	-120	5	-2.60	10390708245	2301791	79.83	4635	4635	4475	5990	3230	4610	4514.17	13.94	-727947	4736	4672	4621	4557	4506	4705	4590	5346	1380	1000	3410	5	1	534569512	24002	3.54	0.53	12	0.43	1267.00	8404.00	6480	20230418	-30.71	3500	20240116	28.29	5060	-11.26	20240229	3500	28.29	20240116	6480	-30.71	20230418	3500	28.29	20240116	1.39	N	028670	1000	5345 억	74519612	N	N	12817	N	N
110	20240312	110342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4500	-110	5	-2.39	8790954190	1945349	67.47	4635	4635	4485	5990	3230	4610	4518.95	13.94	-606674	4736	4672	4621	4557	4506	4705	4590	5346	1380	1000	3410	5	1	534569512	24056	3.55	0.54	12	0.36	1267.00	8404.00	6480	20230418	-30.56	3500	20240116	28.57	5060	-11.07	20240229	3500	28.57	20240116	6480	-30.56	20230418	3500	28.57	20240116	1.39	N	028670	1000	5345 억	74519612	N	N	12817	N	N
111	20240312	100341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4505	-105	5	-2.28	5918114615	1306584	45.32	4635	4635	4495	5990	3230	4610	4529.44	13.94	-407973	4736	4672	4621	4557	4506	4705	4590	5346	1380	1000	3410	5	1	534569512	24082	3.56	0.54	12	0.24	1267.00	8404.00	6480	20230418	-30.48	3500	20240116	28.71	5060	-10.97	20240229	3500	28.71	20240116	6480	-30.48	20230418	3500	28.71	20240116	1.39	N	028670	1000	5345 억	74519612	N	N	12817	N	N
112	20240312	090341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4560	-50	5	-1.08	745615780	162609	5.64	4635	4635	4555	5990	3230	4610	4585.29	13.94	-103831	4736	4672	4621	4557	4506	4705	4590	5346	1380	1000	3410	5	1	534569512	24376	3.60	0.54	12	0.03	1267.00	8404.00	6480	20230418	-29.63	3500	20240116	30.29	5060	-9.88	20240229	3500	30.29	20240116	6480	-29.63	20230418	3500	30.29	20240116	1.39	N	028670	1000	5345 억	74519612	N	N	12817	N	N
113	20240311	160340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4610	30	2	0.66	13252387110	2855506	134.63	4575	4685	4570	5950	3210	4580	4641.16	14.04	-474400	4680	4630	4600	4550	4520	4615	4535	5346	1370	1000	3380	5	1	534569512	24644	3.64	0.55	12	0.53	1267.00	8404.00	6640	20230306	-30.57	3500	20240116	31.71	5060	-8.89	20240229	3500	31.71	20240116	6480	-28.86	20230418	3500	31.71	20240116	1.41	N	028670	1000	5345 억	75040461	N	N	12817	N	N
114	20240311	150341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4630	50	2	1.09	12391826105	2669075	125.84	4575	4685	4570	5950	3210	4580	4642.86	14.04	-459292	4680	4630	4600	4550	4520	4615	4535	5346	1370	1000	3380	5	1	534569512	24751	3.65	0.55	12	0.50	1267.00	8404.00	6640	20230306	-30.27	3500	20240116	32.29	5060	-8.50	20240229	3500	32.29	20240116	6480	-28.55	20230418	3500	32.29	20240116	1.41	N	028670	1000	5345 억	75040461	N	N	2539	N	N
115	20240311	140339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4660	80	2	1.75	10489421545	2259225	106.52	4575	4685	4570	5950	3210	4580	4643.07	14.04	-328349	4680	4630	4600	4550	4520	4615	4535	5346	1370	1000	3380	5	1	534569512	24911	3.68	0.55	12	0.42	1267.00	8404.00	6640	20230306	-29.82	3500	20240116	33.14	5060	-7.91	20240229	3500	33.14	20240116	6480	-28.09	20230418	3500	33.14	20240116	1.41	N	028670	1000	5345 억	75040461	N	N	2539	N	N
116	20240311	130342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4650	70	2	1.53	9145829530	1970434	92.90	4575	4685	4570	5950	3210	4580	4641.69	14.04	-273311	4680	4630	4600	4550	4520	4615	4535	5346	1370	1000	3380	5	1	534569512	24857	3.67	0.55	12	0.37	1267.00	8404.00	6640	20230306	-29.97	3500	20240116	32.86	5060	-8.10	20240229	3500	32.86	20240116	6480	-28.24	20230418	3500	32.86	20240116	1.41	N	028670	1000	5345 억	75040461	N	N	2539	N	N
117	20240311	120342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4635	55	2	1.20	7897302665	1701983	80.25	4575	4685	4570	5950	3210	4580	4640.24	14.04	-171359	4680	4630	4600	4550	4520	4615	4535	5346	1370	1000	3380	5	1	534569512	24777	3.66	0.55	12	0.32	1267.00	8404.00	6640	20230306	-30.20	3500	20240116	32.43	5060	-8.40	20240229	3500	32.43	20240116	6480	-28.47	20230418	3500	32.43	20240116	1.41	N	028670	1000	5345 억	75040461	N	N	2539	N	N
118	20240311	110339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4645	65	2	1.42	6718816645	1447427	68.24	4575	4685	4570	5950	3210	4580	4642.13	14.04	-96091	4680	4630	4600	4550	4520	4615	4535	5346	1370	1000	3380	5	1	534569512	24831	3.67	0.55	12	0.27	1267.00	8404.00	6640	20230306	-30.05	3500	20240116	32.71	5060	-8.20	20240229	3500	32.71	20240116	6480	-28.32	20230418	3500	32.71	20240116	1.41	N	028670	1000	5345 억	75040461	N	N	2539	N	N
119	20240311	100335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4670	90	2	1.97	4761571610	1027480	48.44	4575	4675	4570	5950	3210	4580	4634.50	14.04	-75084	4680	4630	4600	4550	4520	4615	4535	5346	1370	1000	3380	5	1	534569512	24964	3.69	0.56	12	0.19	1267.00	8404.00	6640	20230306	-29.67	3500	20240116	33.43	5060	-7.71	20240229	3500	33.43	20240116	6480	-27.93	20230418	3500	33.43	20240116	1.41	N	028670	1000	5345 억	75040461	N	N	2539	N	N
120	20240311	090337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4630	50	2	1.09	624476295	135789	6.40	4575	4655	4570	5950	3210	4580	4599.62	14.04	-31531	4680	4630	4600	4550	4520	4615	4535	5346	1370	1000	3380	5	1	534569512	24751	3.65	0.55	12	0.03	1267.00	8404.00	6640	20230306	-30.27	3500	20240116	32.29	5060	-8.50	20240229	3500	32.29	20240116	6480	-28.55	20230418	3500	32.29	20240116	1.41	N	028670	1000	5345 억	75040461	N	N	2539	N	N
121	20240308	160340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4580	30	2	0.66	9529099225	2069434	61.44	4595	4650	4570	5910	3185	4550	4604.79	14.13	-376921	4803	4676	4608	4481	4413	4642	4447	5346	1360	1000	3360	5	1	534569512	24483	3.61	0.54	12	0.39	1267.00	8404.00	6790	20230303	-32.55	3500	20240116	30.86	5060	-9.49	20240229	3500	30.86	20240116	6480	-29.32	20230418	3500	30.86	20240116	1.39	N	028670	1000	5345 억	75545979	N	N	2539	N	N
122	20240308	150338	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4580	30	2	0.66	8341832510	1810185	53.75	4595	4650	4575	5910	3185	4550	4608.28	14.13	-402435	4803	4676	4608	4481	4413	4642	4447	5346	1360	1000	3360	5	1	534569512	24483	3.61	0.54	12	0.34	1267.00	8404.00	6790	20230303	-32.55	3500	20240116	30.86	5060	-9.49	20240229	3500	30.86	20240116	6480	-29.32	20230418	3500	30.86	20240116	1.39	N	028670	1000	5345 억	75545979	N	N	69	N	N
123	20240308	140338	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4600	50	2	1.10	7419200010	1609227	47.78	4595	4650	4575	5910	3185	4550	4610.41	14.13	-340082	4803	4676	4608	4481	4413	4642	4447	5346	1360	1000	3360	5	1	534569512	24590	3.63	0.55	12	0.30	1267.00	8404.00	6790	20230303	-32.25	3500	20240116	31.43	5060	-9.09	20240229	3500	31.43	20240116	6480	-29.01	20230418	3500	31.43	20240116	1.39	N	028670	1000	5345 억	75545979	N	N	69	N	N
124	20240308	130336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4585	35	2	0.77	6504039585	1410190	41.87	4595	4650	4575	5910	3185	4550	4612.17	14.13	-283756	4803	4676	4608	4481	4413	4642	4447	5346	1360	1000	3360	5	1	534569512	24510	3.62	0.55	12	0.26	1267.00	8404.00	6790	20230303	-32.47	3500	20240116	31.00	5060	-9.39	20240229	3500	31.00	20240116	6480	-29.24	20230418	3500	31.00	20240116	1.39	N	028670	1000	5345 억	75545979	N	N	69	N	N
125	20240308	120338	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4600	50	2	1.10	5412555665	1173179	34.83	4595	4650	4575	5910	3185	4550	4613.58	14.13	-208397	4803	4676	4608	4481	4413	4642	4447	5346	1360	1000	3360	5	1	534569512	24590	3.63	0.55	12	0.22	1267.00	8404.00	6790	20230303	-32.25	3500	20240116	31.43	5060	-9.09	20240229	3500	31.43	20240116	6480	-29.01	20230418	3500	31.43	20240116	1.39	N	028670	1000	5345 억	75545979	N	N	69	N	N
126	20240308	110337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4635	85	2	1.87	4141415855	898453	26.68	4595	4640	4575	5910	3185	4550	4609.50	14.13	-104315	4803	4676	4608	4481	4413	4642	4447	5346	1360	1000	3360	5	1	534569512	24777	3.66	0.55	12	0.17	1267.00	8404.00	6790	20230303	-31.74	3500	20240116	32.43	5060	-8.40	20240229	3500	32.43	20240116	6480	-28.47	20230418	3500	32.43	20240116	1.39	N	028670	1000	5345 억	75545979	N	N	69	N	N
127	20240308	100336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4595	45	2	0.99	2820048185	612284	18.18	4595	4635	4575	5910	3185	4550	4605.78	14.13	-108047	4803	4676	4608	4481	4413	4642	4447	5346	1360	1000	3360	5	1	534569512	24563	3.63	0.55	12	0.11	1267.00	8404.00	6790	20230303	-32.33	3500	20240116	31.29	5060	-9.19	20240229	3500	31.29	20240116	6480	-29.09	20230418	3500	31.29	20240116	1.39	N	028670	1000	5345 억	75545979	N	N	69	N	N
128	20240308	090334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4620	70	2	1.54	581831505	126296	3.75	4595	4630	4590	5910	3185	4550	4606.89	14.13	2392	4803	4676	4608	4481	4413	4642	4447	5346	1360	1000	3360	5	1	534569512	24697	3.65	0.55	12	0.02	1267.00	8404.00	6790	20230303	-31.96	3500	20240116	32.00	5060	-8.70	20240229	3500	32.00	20240116	6480	-28.70	20230418	3500	32.00	20240116	1.39	N	028670	1000	5345 억	75545979	N	N	69	N	N
129	20240307	160336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4550	-115	5	-2.47	15207805220	3316227	98.90	4690	4735	4540	6060	3270	4665	4585.88	14.17	-122661	4818	4741	4703	4626	4588	4722	4607	5346	1395	1000	3450	5	1	534569512	24323	3.59	0.54	12	0.62	1267.00	8404.00	6870	20230302	-33.77	3500	20240116	30.00	5060	-10.08	20240229	3500	30.00	20240116	6480	-29.78	20230418	3500	30.00	20240116	1.39	N	028670	1000	5345 억	75739586	N	N	69	N	N
130	20240307	150322	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4555	-110	5	-2.36	13960509060	3042038	90.72	4690	4735	4540	6060	3270	4665	4589.14	14.17	-155889	4818	4741	4703	4626	4588	4722	4607	5346	1395	1000	3450	5	1	534569512	24350	3.60	0.54	12	0.57	1267.00	8404.00	6870	20230302	-33.70	3500	20240116	30.14	5060	-9.98	20240229	3500	30.14	20240116	6480	-29.71	20230418	3500	30.14	20240116	1.39	N	028670	1000	5345 억	75739586	N	N	2960	N	N
131	20240307	140332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4580	-85	5	-1.82	11340778030	2467295	73.58	4690	4735	4555	6060	3270	4665	4596.37	14.17	-137045	4818	4741	4703	4626	4588	4722	4607	5346	1395	1000	3450	5	1	534569512	24483	3.61	0.54	12	0.46	1267.00	8404.00	6870	20230302	-33.33	3500	20240116	30.86	5060	-9.49	20240229	3500	30.86	20240116	6480	-29.32	20230418	3500	30.86	20240116	1.39	N	028670	1000	5345 억	75739586	N	N	2960	N	N
132	20240307	130333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4570	-95	5	-2.04	10210121375	2220138	66.21	4690	4735	4555	6060	3270	4665	4598.80	14.17	-98238	4818	4741	4703	4626	4588	4722	4607	5346	1395	1000	3450	5	1	534569512	24430	3.61	0.54	12	0.42	1267.00	8404.00	6870	20230302	-33.48	3500	20240116	30.57	5060	-9.68	20240229	3500	30.57	20240116	6480	-29.48	20230418	3500	30.57	20240116	1.39	N	028670	1000	5345 억	75739586	N	N	2960	N	N
133	20240307	120334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4565	-100	5	-2.14	9150434040	1988032	59.29	4690	4735	4560	6060	3270	4665	4602.68	14.17	-18984	4818	4741	4703	4626	4588	4722	4607	5346	1395	1000	3450	5	1	534569512	24403	3.60	0.54	12	0.37	1267.00	8404.00	6870	20230302	-33.55	3500	20240116	30.43	5060	-9.78	20240229	3500	30.43	20240116	6480	-29.55	20230418	3500	30.43	20240116	1.39	N	028670	1000	5345 억	75739586	N	N	2960	N	N
134	20240307	110336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4575	-90	5	-1.93	7853275000	1704216	50.82	4690	4735	4560	6060	3270	4665	4608.06	14.17	-16370	4818	4741	4703	4626	4588	4722	4607	5346	1395	1000	3450	5	1	534569512	24457	3.61	0.54	12	0.32	1267.00	8404.00	6870	20230302	-33.41	3500	20240116	30.71	5060	-9.58	20240229	3500	30.71	20240116	6480	-29.40	20230418	3500	30.71	20240116	1.39	N	028670	1000	5345 억	75739586	N	N	2960	N	N
135	20240307	100334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4585	-80	5	-1.71	5516492675	1194298	35.62	4690	4735	4565	6060	3270	4665	4618.93	14.17	-16671	4818	4741	4703	4626	4588	4722	4607	5346	1395	1000	3450	5	1	534569512	24510	3.62	0.55	12	0.22	1267.00	8404.00	6870	20230302	-33.26	3500	20240116	31.00	5060	-9.39	20240229	3500	31.00	20240116	6480	-29.24	20230418	3500	31.00	20240116	1.39	N	028670	1000	5345 억	75739586	N	N	2960	N	N
136	20240307	090333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4695	30	2	0.64	472764040	100488	3.00	4690	4735	4690	6060	3270	4665	4705.67	14.17	10532	4818	4741	4703	4626	4588	4722	4607	5346	1395	1000	3450	5	1	534569512	25098	3.71	0.56	12	0.02	1267.00	8404.00	6870	20230302	-31.66	3500	20240116	34.14	5060	-7.21	20240229	3500	34.14	20240116	6480	-27.55	20230418	3500	34.14	20240116	1.39	N	028670	1000	5345 억	75739586	N	N	2960	N	N
137	20240306	160332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4665	-80	5	-1.69	15626985990	3314262	61.50	4745	4780	4665	6160	3325	4745	4715.50	14.22	-717561	5001	4872	4786	4657	4571	4830	4615	5346	1415	1000	3510	5	1	534569512	24938	3.68	0.56	12	0.62	1267.00	8404.00	6870	20230302	-32.10	3500	20240116	33.29	5060	-7.81	20240229	3500	33.29	20240116	6640	-29.74	20230306	3500	33.29	20240116	1.34	N	028670	1000	5345 억	76035620	N	N	2960	N	N
138	20240306	150333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4675	-70	5	-1.48	14162654660	3000779	55.68	4745	4780	4670	6160	3325	4745	4719.66	14.22	-729961	5001	4872	4786	4657	4571	4830	4615	5346	1415	1000	3510	5	1	534569512	24991	3.69	0.56	12	0.56	1267.00	8404.00	6870	20230302	-31.95	3500	20240116	33.57	5060	-7.61	20240229	3500	33.57	20240116	6640	-29.59	20230306	3500	33.57	20240116	1.34	N	028670	1000	5345 억	76035620	N	N	45907	N	N
139	20240306	140333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4675	-70	5	-1.48	11602676975	2454324	45.54	4745	4780	4670	6160	3325	4745	4727.44	14.22	-617946	5001	4872	4786	4657	4571	4830	4615	5346	1415	1000	3510	5	1	534569512	24991	3.69	0.56	12	0.46	1267.00	8404.00	6870	20230302	-31.95	3500	20240116	33.57	5060	-7.61	20240229	3500	33.57	20240116	6640	-29.59	20230306	3500	33.57	20240116	1.34	N	028670	1000	5345 억	76035620	N	N	45907	N	N
140	20240306	130333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4735	-10	5	-0.21	9148410875	1932519	35.86	4745	4780	4670	6160	3325	4745	4733.93	14.22	-516266	5001	4872	4786	4657	4571	4830	4615	5346	1415	1000	3510	5	1	534569512	25312	3.74	0.56	12	0.36	1267.00	8404.00	6870	20230302	-31.08	3500	20240116	35.29	5060	-6.42	20240229	3500	35.29	20240116	6640	-28.69	20230306	3500	35.29	20240116	1.34	N	028670	1000	5345 억	76035620	N	N	45907	N	N
141	20240306	120334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4735	-10	5	-0.21	8142068360	1720107	31.92	4745	4780	4670	6160	3325	4745	4733.46	14.22	-420961	5001	4872	4786	4657	4571	4830	4615	5346	1415	1000	3510	5	1	534569512	25312	3.74	0.56	12	0.32	1267.00	8404.00	6870	20230302	-31.08	3500	20240116	35.29	5060	-6.42	20240229	3500	35.29	20240116	6640	-28.69	20230306	3500	35.29	20240116	1.34	N	028670	1000	5345 억	76035620	N	N	45907	N	N
142	20240306	110333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4775	30	2	0.63	6960230705	1471305	27.30	4745	4780	4670	6160	3325	4745	4730.65	14.22	-300331	5001	4872	4786	4657	4571	4830	4615	5346	1415	1000	3510	5	1	534569512	25526	3.77	0.57	12	0.28	1267.00	8404.00	6870	20230302	-30.49	3500	20240116	36.43	5060	-5.63	20240229	3500	36.43	20240116	6640	-28.09	20230306	3500	36.43	20240116	1.34	N	028670	1000	5345 억	76035620	N	N	45907	N	N
143	20240306	100329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4755	10	2	0.21	5328834960	1128065	20.93	4745	4780	4670	6160	3325	4745	4723.87	14.22	-211672	5001	4872	4786	4657	4571	4830	4615	5346	1415	1000	3510	5	1	534569512	25419	3.75	0.57	12	0.21	1267.00	8404.00	6870	20230302	-30.79	3500	20240116	35.86	5060	-6.03	20240229	3500	35.86	20240116	6640	-28.39	20230306	3500	35.86	20240116	1.34	N	028670	1000	5345 억	76035620	N	N	45907	N	N
144	20240306	090333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4725	-20	5	-0.42	1064169405	224135	4.16	4745	4780	4725	6160	3325	4745	4747.90	14.22	-114371	5001	4872	4786	4657	4571	4830	4615	5346	1415	1000	3510	5	1	534569512	25258	3.73	0.56	12	0.04	1267.00	8404.00	6870	20230302	-31.22	3500	20240116	35.00	5060	-6.62	20240229	3500	35.00	20240116	6640	-28.84	20230306	3500	35.00	20240116	1.34	N	028670	1000	5345 억	76035620	N	N	45907	N	N
145	20240305	160331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4745	-145	5	-2.97	25372551570	5309506	100.68	4890	4915	4700	6350	3425	4890	4778.77	14.28	-331362	5040	4965	4885	4810	4730	5002	4847	5346	1460	1000	3610	5	1	534569512	25365	3.75	0.56	12	0.99	1267.00	8404.00	6870	20230302	-30.93	3500	20240116	35.57	5060	-6.23	20240229	3500	35.57	20240116	6640	-28.54	20230306	3500	35.57	20240116	1.44	N	028670	1000	5345 억	76328880	N	N	45907	N	N
146	20240305	150333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4760	-130	5	-2.66	24180501035	5058615	95.92	4890	4915	4700	6350	3425	4890	4780.02	14.28	-338448	5040	4965	4885	4810	4730	5002	4847	5346	1460	1000	3610	5	1	534569512	25446	3.76	0.57	12	0.95	1267.00	8404.00	6870	20230302	-30.71	3500	20240116	36.00	5060	-5.93	20240229	3500	36.00	20240116	6640	-28.31	20230306	3500	36.00	20240116	1.44	N	028670	1000	5345 억	76328880	N	N	1364	N	N
147	20240305	140327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4740	-150	5	-3.07	20685803075	4326189	82.03	4890	4915	4700	6350	3425	4890	4781.48	14.28	-223190	5040	4965	4885	4810	4730	5002	4847	5346	1460	1000	3610	5	1	534569512	25339	3.74	0.56	12	0.81	1267.00	8404.00	6870	20230302	-31.00	3500	20240116	35.43	5060	-6.32	20240229	3500	35.43	20240116	6640	-28.61	20230306	3500	35.43	20240116	1.44	N	028670	1000	5345 억	76328880	N	N	1364	N	N
148	20240305	130330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4780	-110	5	-2.25	18813369160	3931791	74.56	4890	4915	4700	6350	3425	4890	4784.89	14.28	-186890	5040	4965	4885	4810	4730	5002	4847	5346	1460	1000	3610	5	1	534569512	25552	3.77	0.57	12	0.74	1267.00	8404.00	6870	20230302	-30.42	3500	20240116	36.57	5060	-5.53	20240229	3500	36.57	20240116	6640	-28.01	20230306	3500	36.57	20240116	1.44	N	028670	1000	5345 억	76328880	N	N	1364	N	N
149	20240305	120330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4745	-145	5	-2.97	17311044460	3616765	68.58	4890	4915	4700	6350	3425	4890	4786.28	14.28	-149875	5040	4965	4885	4810	4730	5002	4847	5346	1460	1000	3610	5	1	534569512	25365	3.75	0.56	12	0.68	1267.00	8404.00	6870	20230302	-30.93	3500	20240116	35.57	5060	-6.23	20240229	3500	35.57	20240116	6640	-28.54	20230306	3500	35.57	20240116	1.44	N	028670	1000	5345 억	76328880	N	N	1364	N	N
150	20240305	110330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4725	-165	5	-3.37	14118992205	2940526	55.76	4890	4915	4725	6350	3425	4890	4801.46	14.28	-118588	5040	4965	4885	4810	4730	5002	4847	5346	1460	1000	3610	5	1	534569512	25258	3.73	0.56	12	0.55	1267.00	8404.00	6870	20230302	-31.22	3500	20240116	35.00	5060	-6.62	20240229	3500	35.00	20240116	6640	-28.84	20230306	3500	35.00	20240116	1.44	N	028670	1000	5345 억	76328880	N	N	1364	N	N
151	20240305	100328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4770	-120	5	-2.45	8693476740	1799289	34.12	4890	4915	4760	6350	3425	4890	4831.56	14.28	-191971	5040	4965	4885	4810	4730	5002	4847	5346	1460	1000	3610	5	1	534569512	25499	3.76	0.57	12	0.34	1267.00	8404.00	6870	20230302	-30.57	3500	20240116	36.29	5060	-5.73	20240229	3500	36.29	20240116	6640	-28.16	20230306	3500	36.29	20240116	1.44	N	028670	1000	5345 억	76328880	N	N	1364	N	N
152	20240305	090328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4900	10	2	0.20	686448720	140424	2.66	4890	4915	4860	6350	3425	4890	4888.38	14.28	15469	5040	4965	4885	4810	4730	5002	4847	5346	1460	1000	3610	5	1	534569512	26194	3.87	0.58	12	0.03	1267.00	8404.00	6870	20230302	-28.68	3500	20240116	40.00	5060	-3.16	20240229	3500	40.00	20240116	6640	-26.20	20230306	3500	40.00	20240116	1.44	N	028670	1000	5345 억	76328880	N	N	1364	N	N
153	20240304	160327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4890	25	2	0.51	25478960865	5220041	21.51	4875	4960	4805	6320	3410	4865	4880.98	14.37	2539	5278	5071	4853	4646	4428	5175	4750	5346	1455	1000	3600	5	1	534569512	26140	3.86	0.58	12	0.98	1267.00	8404.00	6870	20230302	-28.82	3500	20240116	39.71	5060	-3.36	20240229	3500	39.71	20240116	6640	-26.36	20230306	3500	39.71	20240116	1.54	N	028670	1000	5345 억	76793809	N	N	1364	N	N
154	20240304	150327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4910	45	2	0.92	23891140000	4896074	20.18	4875	4960	4805	6320	3410	4865	4879.66	14.37	31610	5278	5071	4853	4646	4428	5175	4750	5346	1455	1000	3600	5	1	534569512	26247	3.88	0.58	12	0.92	1267.00	8404.00	6870	20230302	-28.53	3500	20240116	40.29	5060	-2.96	20240229	3500	40.29	20240116	6640	-26.05	20230306	3500	40.29	20240116	1.54	N	028670	1000	5345 억	76793809	N	N	24235	N	N
155	20240304	140310	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4900	35	2	0.72	18923448065	3886304	16.02	4875	4925	4805	6320	3410	4865	4869.27	14.37	56637	5278	5071	4853	4646	4428	5175	4750	5346	1455	1000	3600	5	1	534569512	26194	3.87	0.58	12	0.73	1267.00	8404.00	6870	20230302	-28.68	3500	20240116	40.00	5060	-3.16	20240229	3500	40.00	20240116	6640	-26.20	20230306	3500	40.00	20240116	1.54	N	028670	1000	5345 억	76793809	N	N	24235	N	N
156	20240304	130325	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4890	25	2	0.51	17190586585	3531595	14.55	4875	4925	4805	6320	3410	4865	4867.66	14.37	27546	5278	5071	4853	4646	4428	5175	4750	5346	1455	1000	3600	5	1	534569512	26140	3.86	0.58	12	0.66	1267.00	8404.00	6870	20230302	-28.82	3500	20240116	39.71	5060	-3.36	20240229	3500	39.71	20240116	6640	-26.36	20230306	3500	39.71	20240116	1.54	N	028670	1000	5345 억	76793809	N	N	24235	N	N
157	20240304	120312	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4885	20	2	0.41	15192465720	3121924	12.87	4875	4925	4805	6320	3410	4865	4866.38	14.37	48163	5278	5071	4853	4646	4428	5175	4750	5346	1455	1000	3600	5	1	534569512	26114	3.86	0.58	12	0.58	1267.00	8404.00	6870	20230302	-28.89	3500	20240116	39.57	5060	-3.46	20240229	3500	39.57	20240116	6640	-26.43	20230306	3500	39.57	20240116	1.54	N	028670	1000	5345 억	76793809	N	N	24235	N	N
158	20240304	110323	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4880	15	2	0.31	13238301870	2722415	11.22	4875	4925	4805	6320	3410	4865	4862.70	14.37	63872	5278	5071	4853	4646	4428	5175	4750	5346	1455	1000	3600	5	1	534569512	26087	3.85	0.58	12	0.51	1267.00	8404.00	6870	20230302	-28.97	3500	20240116	39.43	5060	-3.56	20240229	3500	39.43	20240116	6640	-26.51	20230306	3500	39.43	20240116	1.54	N	028670	1000	5345 억	76793809	N	N	24235	N	N
159	20240304	100325	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4845	-20	5	-0.41	11169962220	2298053	9.47	4875	4925	4805	6320	3410	4865	4860.61	14.37	3007	5278	5071	4853	4646	4428	5175	4750	5346	1455	1000	3600	5	1	534569512	25900	3.82	0.58	12	0.43	1267.00	8404.00	6870	20230302	-29.48	3500	20240116	38.43	5060	-4.25	20240229	3500	38.43	20240116	6640	-27.03	20230306	3500	38.43	20240116	1.54	N	028670	1000	5345 억	76793809	N	N	24235	N	N
160	20240304	090323	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4850	-15	5	-0.31	2790850305	573957	2.37	4875	4910	4825	6320	3410	4865	4862.46	14.37	-121969	5278	5071	4853	4646	4428	5175	4750	5346	1455	1000	3600	5	1	534569512	25927	3.83	0.58	12	0.11	1267.00	8404.00	6870	20230302	-29.40	3500	20240116	38.57	5060	-4.15	20240229	3500	38.57	20240116	6640	-26.96	20230306	3500	38.57	20240116	1.54	N	028670	1000	5345 억	76793809	N	N	24235	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History