KissMeData/011200/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160305	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17120	-150	5	-0.87	16120711400	946227	187.24	17350	17350	16910	22450	12090	17270	17036.73	11.17	0	-177413	17530	17400	17230	17100	16930	17315	17015	37452	5180	5000	12770	10	1	749039496	128236	10.49	0.55	12	0.13	1632.00	31115.00	23300	20231220	-26.52	13820	20231024	23.88	21600	-20.74	20240104	14250	20.14	20240419	23300	-26.52	20231220	14250	20.14	20240419	0.32	N	011200	5000	37451 억	83673842	N	N	1122	N	N
3	20241031	150310	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17070	-200	5	-1.16	12237270530	719102	142.30	17350	17350	16910	22450	12090	17270	17017.38	11.17	0	-171993	17530	17400	17230	17100	16930	17315	17015	37452	5180	5000	12770	10	1	749039496	127861	10.46	0.55	12	0.10	1632.00	31115.00	23300	20231220	-26.74	13820	20231024	23.52	21600	-20.97	20240104	14250	19.79	20240419	23300	-26.74	20231220	14250	19.79	20240419	0.32	N	011200	5000	37451 억	83673842	N	N	2437	N	N
4	20241031	140308	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17070	-200	5	-1.16	9906103690	582774	115.32	17350	17350	16910	22450	12090	17270	16998.12	11.17	0	-192472	17530	17400	17230	17100	16930	17315	17015	37452	5180	5000	12770	10	1	749039496	127861	10.46	0.55	12	0.08	1632.00	31115.00	23300	20231220	-26.74	13820	20231024	23.52	21600	-20.97	20240104	14250	19.79	20240419	23300	-26.74	20231220	14250	19.79	20240419	0.32	N	011200	5000	37451 억	83673842	N	N	2437	N	N
5	20241031	130309	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16990	-280	5	-1.62	8212284150	483435	95.66	17350	17350	16910	22450	12090	17270	16987.28	11.17	0	-213123	17530	17400	17230	17100	16930	17315	17015	37452	5180	5000	12770	10	1	749039496	127262	10.41	0.55	12	0.06	1632.00	31115.00	23300	20231220	-27.08	13820	20231024	22.94	21600	-21.34	20240104	14250	19.23	20240419	23300	-27.08	20231220	14250	19.23	20240419	0.32	N	011200	5000	37451 억	83673842	N	N	2437	N	N
6	20241031	120309	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16960	-310	5	-1.80	7210704990	424366	83.97	17350	17350	16910	22450	12090	17270	16991.62	11.17	0	-197888	17530	17400	17230	17100	16930	17315	17015	37452	5180	5000	12770	10	1	749039496	127037	10.39	0.55	12	0.06	1632.00	31115.00	23300	20231220	-27.21	13820	20231024	22.72	21600	-21.48	20240104	14250	19.02	20240419	23300	-27.21	20231220	14250	19.02	20240419	0.32	N	011200	5000	37451 억	83673842	N	N	2437	N	N
7	20241031	110311	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16930	-340	5	-1.97	5833030040	343059	67.88	17350	17350	16920	22450	12090	17270	17002.88	11.17	0	-163176	17530	17400	17230	17100	16930	17315	17015	37452	5180	5000	12770	10	1	749039496	126812	10.37	0.54	12	0.05	1632.00	31115.00	23300	20231220	-27.34	13820	20231024	22.50	21600	-21.62	20240104	14250	18.81	20240419	23300	-27.34	20231220	14250	18.81	20240419	0.32	N	011200	5000	37451 억	83673842	N	N	2437	N	N
8	20241031	100309	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16980	-290	5	-1.68	4264711880	250635	49.60	17350	17350	16920	22450	12090	17270	17015.48	11.17	0	-125784	17530	17400	17230	17100	16930	17315	17015	37452	5180	5000	12770	10	1	749039496	127187	10.40	0.55	12	0.03	1632.00	31115.00	23300	20231220	-27.12	13820	20231024	22.87	21600	-21.39	20240104	14250	19.16	20240419	23300	-27.12	20231220	14250	19.16	20240419	0.32	N	011200	5000	37451 억	83673842	N	N	2437	N	N
9	20241031	090308	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17100	-170	5	-0.98	250089900	14565	2.88	17350	17350	17070	22450	12090	17270	17169.62	11.17	0	-1393	17530	17400	17230	17100	16930	17315	17015	37452	5180	5000	12770	10	1	749039496	128086	10.48	0.55	12	0.00	1632.00	31115.00	23300	20231220	-26.61	13820	20231024	23.73	21600	-20.83	20240104	14250	20.00	20240419	23300	-26.61	20231220	14250	20.00	20240419	0.32	N	011200	5000	37451 억	83673842	N	N	2437	N	N
10	20241030	160307	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17270	-90	5	-0.52	8668768750	503800	88.67	17360	17360	17060	22550	12160	17360	17206.56	11.18	0	-63807	17533	17446	17273	17186	17013	17490	17230	37452	5190	5000	12840	10	1	749039496	129359	10.58	0.56	12	0.07	1632.00	31115.00	23300	20231220	-25.88	13620	20231023	26.80	21600	-20.05	20240104	14250	21.19	20240419	23300	-25.88	20231220	14250	21.19	20240419	0.34	N	011200	5000	37451 억	83737483	N	N	2401	N	N
11	20241030	150312	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17200	-160	5	-0.92	7476322330	434625	76.49	17360	17360	17060	22550	12160	17360	17201.77	11.18	0	-78994	17533	17446	17273	17186	17013	17490	17230	37452	5190	5000	12840	10	1	749039496	128835	10.54	0.55	12	0.06	1632.00	31115.00	23300	20231220	-26.18	13620	20231023	26.28	21600	-20.37	20240104	14250	20.70	20240419	23300	-26.18	20231220	14250	20.70	20240419	0.34	N	011200	5000	37451 억	83737483	N	N	1736	N	N
12	20241030	140311	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17210	-150	5	-0.86	6398858820	372027	65.48	17360	17360	17060	22550	12160	17360	17199.97	11.18	0	-73894	17533	17446	17273	17186	17013	17490	17230	37452	5190	5000	12840	10	1	749039496	128910	10.55	0.55	12	0.05	1632.00	31115.00	23300	20231220	-26.14	13620	20231023	26.36	21600	-20.32	20240104	14250	20.77	20240419	23300	-26.14	20231220	14250	20.77	20240419	0.34	N	011200	5000	37451 억	83737483	N	N	1736	N	N
13	20241030	130310	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17220	-140	5	-0.81	5579537470	324474	57.11	17360	17360	17060	22550	12160	17360	17195.62	11.18	0	-69181	17533	17446	17273	17186	17013	17490	17230	37452	5190	5000	12840	10	1	749039496	128985	10.55	0.55	12	0.04	1632.00	31115.00	23300	20231220	-26.09	13620	20231023	26.43	21600	-20.28	20240104	14250	20.84	20240419	23300	-26.09	20231220	14250	20.84	20240419	0.34	N	011200	5000	37451 억	83737483	N	N	1736	N	N
14	20241030	120311	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17250	-110	5	-0.63	4531640370	263699	46.41	17360	17360	17060	22550	12160	17360	17184.88	11.18	0	-63208	17533	17446	17273	17186	17013	17490	17230	37452	5190	5000	12840	10	1	749039496	129209	10.57	0.55	12	0.04	1632.00	31115.00	23300	20231220	-25.97	13620	20231023	26.65	21600	-20.14	20240104	14250	21.05	20240419	23300	-25.97	20231220	14250	21.05	20240419	0.34	N	011200	5000	37451 억	83737483	N	N	1736	N	N
15	20241030	110309	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17260	-100	5	-0.58	3543129190	206441	36.33	17360	17360	17060	22550	12160	17360	17162.88	11.18	0	-67974	17533	17446	17273	17186	17013	17490	17230	37452	5190	5000	12840	10	1	749039496	129284	10.58	0.55	12	0.03	1632.00	31115.00	23300	20231220	-25.92	13620	20231023	26.73	21600	-20.09	20240104	14250	21.12	20240419	23300	-25.92	20231220	14250	21.12	20240419	0.34	N	011200	5000	37451 억	83737483	N	N	1736	N	N
16	20241030	100308	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17200	-160	5	-0.92	2404691900	140306	24.69	17360	17360	17060	22550	12160	17360	17138.86	11.18	0	-61148	17533	17446	17273	17186	17013	17490	17230	37452	5190	5000	12840	10	1	749039496	128835	10.54	0.55	12	0.02	1632.00	31115.00	23300	20231220	-26.18	13620	20231023	26.28	21600	-20.37	20240104	14250	20.70	20240419	23300	-26.18	20231220	14250	20.70	20240419	0.34	N	011200	5000	37451 억	83737483	N	N	1736	N	N
17	20241030	090309	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17170	-190	5	-1.09	200952970	11633	2.05	17360	17360	17170	22550	12160	17360	17274.16	11.18	0	-5196	17533	17446	17273	17186	17013	17490	17230	37452	5190	5000	12840	10	1	749039496	128610	10.52	0.55	12	0.00	1632.00	31115.00	23300	20231220	-26.31	13620	20231023	26.06	21600	-20.51	20240104	14250	20.49	20240419	23300	-26.31	20231220	14250	20.49	20240419	0.34	N	011200	5000	37451 억	83737483	N	N	1736	N	N
18	20241029	160300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17360	70	2	0.40	9756321140	566787	63.56	17140	17360	17100	22450	12110	17290	17212.27	11.18	0	72253	17596	17442	17146	16992	16696	17520	17070	37452	5160	5000	12790	10	1	749039496	130033	10.64	0.56	12	0.08	1632.00	31115.00	23300	20231220	-25.49	13620	20231023	27.46	21600	-19.63	20240104	14250	21.82	20240419	23300	-25.49	20231220	14250	21.82	20240419	0.33	N	011200	5000	37451 억	83769701	N	N	1736	N	N
19	20241029	150305	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17230	-60	5	-0.35	7330412640	426797	47.86	17140	17310	17100	22450	12110	17290	17175.41	11.18	0	26348	17596	17442	17146	16992	16696	17520	17070	37452	5160	5000	12790	10	1	749039496	129060	10.56	0.55	12	0.06	1632.00	31115.00	23300	20231220	-26.05	13620	20231023	26.51	21600	-20.23	20240104	14250	20.91	20240419	23300	-26.05	20231220	14250	20.91	20240419	0.33	N	011200	5000	37451 억	83769701	N	N	18	N	N
20	20241029	140301	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17230	-60	5	-0.35	5917056150	344706	38.66	17140	17310	17100	22450	12110	17290	17165.52	11.18	0	-7682	17596	17442	17146	16992	16696	17520	17070	37452	5160	5000	12790	10	1	749039496	129060	10.56	0.55	12	0.05	1632.00	31115.00	23300	20231220	-26.05	13620	20231023	26.51	21600	-20.23	20240104	14250	20.91	20240419	23300	-26.05	20231220	14250	20.91	20240419	0.33	N	011200	5000	37451 억	83769701	N	N	18	N	N
21	20241029	130302	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17160	-130	5	-0.75	4709368630	274355	30.77	17140	17310	17100	22450	12110	17290	17165.24	11.18	0	-25299	17596	17442	17146	16992	16696	17520	17070	37452	5160	5000	12790	10	1	749039496	128535	10.51	0.55	12	0.04	1632.00	31115.00	23300	20231220	-26.35	13620	20231023	25.99	21600	-20.56	20240104	14250	20.42	20240419	23300	-26.35	20231220	14250	20.42	20240419	0.33	N	011200	5000	37451 억	83769701	N	N	18	N	N
22	20241029	120303	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17160	-130	5	-0.75	3915350250	228079	25.58	17140	17310	17100	22450	12110	17290	17166.64	11.18	0	-28413	17596	17442	17146	16992	16696	17520	17070	37452	5160	5000	12790	10	1	749039496	128535	10.51	0.55	12	0.03	1632.00	31115.00	23300	20231220	-26.35	13620	20231023	25.99	21600	-20.56	20240104	14250	20.42	20240419	23300	-26.35	20231220	14250	20.42	20240419	0.33	N	011200	5000	37451 억	83769701	N	N	18	N	N
23	20241029	110304	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17150	-140	5	-0.81	3262915320	190083	21.32	17140	17310	17100	22450	12110	17290	17165.74	11.18	0	-29304	17596	17442	17146	16992	16696	17520	17070	37452	5160	5000	12790	10	1	749039496	128460	10.51	0.55	12	0.03	1632.00	31115.00	23300	20231220	-26.39	13620	20231023	25.92	21600	-20.60	20240104	14250	20.35	20240419	23300	-26.39	20231220	14250	20.35	20240419	0.33	N	011200	5000	37451 억	83769701	N	N	18	N	N
24	20241029	100303	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17150	-140	5	-0.81	1768256580	102944	11.54	17140	17310	17120	22450	12110	17290	17176.88	11.18	0	-10936	17596	17442	17146	16992	16696	17520	17070	37452	5160	5000	12790	10	1	749039496	128460	10.51	0.55	12	0.01	1632.00	31115.00	23300	20231220	-26.39	13620	20231023	25.92	21600	-20.60	20240104	14250	20.35	20240419	23300	-26.39	20231220	14250	20.35	20240419	0.33	N	011200	5000	37451 억	83769701	N	N	18	N	N
25	20241028	160300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17290	460	2	2.73	15287933270	888485	118.26	16900	17300	16850	21850	11790	16830	17206.56	11.15	0	329313	17316	17072	16886	16642	16456	16980	16550	37452	5020	5000	12450	10	1	749039496	129509	10.59	0.56	12	0.12	1632.00	31115.00	23300	20231220	-25.79	13620	20231023	26.95	21600	-19.95	20240104	14250	21.33	20240419	23300	-25.79	20231220	14250	21.33	20240419	0.33	N	011200	5000	37451 억	83503602	N	N	18	N	N
26	20241028	150300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17240	410	2	2.44	13286797280	772627	102.84	16900	17300	16850	21850	11790	16830	17196.93	11.15	0	308862	17316	17072	16886	16642	16456	16980	16550	37452	5020	5000	12450	10	1	749039496	129134	10.56	0.55	12	0.10	1632.00	31115.00	23300	20231220	-26.01	13620	20231023	26.58	21600	-20.19	20240104	14250	20.98	20240419	23300	-26.01	20231220	14250	20.98	20240419	0.33	N	011200	5000	37451 억	83503602	N	N	560	N	N
27	20241028	140303	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17240	410	2	2.44	12009388850	698536	92.98	16900	17300	16850	21850	11790	16830	17192.24	11.15	0	290332	17316	17072	16886	16642	16456	16980	16550	37452	5020	5000	12450	10	1	749039496	129134	10.56	0.55	12	0.09	1632.00	31115.00	23300	20231220	-26.01	13620	20231023	26.58	21600	-20.19	20240104	14250	20.98	20240419	23300	-26.01	20231220	14250	20.98	20240419	0.33	N	011200	5000	37451 억	83503602	N	N	560	N	N
28	20241028	130301	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17240	410	2	2.44	10634749300	618817	82.37	16900	17300	16850	21850	11790	16830	17185.63	11.15	0	260598	17316	17072	16886	16642	16456	16980	16550	37452	5020	5000	12450	10	1	749039496	129134	10.56	0.55	12	0.08	1632.00	31115.00	23300	20231220	-26.01	13620	20231023	26.58	21600	-20.19	20240104	14250	20.98	20240419	23300	-26.01	20231220	14250	20.98	20240419	0.33	N	011200	5000	37451 억	83503602	N	N	560	N	N
29	20241028	120301	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17230	400	2	2.38	9718124140	565643	75.29	16900	17300	16850	21850	11790	16830	17180.69	11.15	0	246606	17316	17072	16886	16642	16456	16980	16550	37452	5020	5000	12450	10	1	749039496	129060	10.56	0.55	12	0.08	1632.00	31115.00	23300	20231220	-26.05	13620	20231023	26.51	21600	-20.23	20240104	14250	20.91	20240419	23300	-26.05	20231220	14250	20.91	20240419	0.33	N	011200	5000	37451 억	83503602	N	N	560	N	N
30	20241028	110244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17240	410	2	2.44	8788061270	511713	68.11	16900	17300	16850	21850	11790	16830	17173.83	11.15	0	226398	17316	17072	16886	16642	16456	16980	16550	37452	5020	5000	12450	10	1	749039496	129134	10.56	0.55	12	0.07	1632.00	31115.00	23300	20231220	-26.01	13620	20231023	26.58	21600	-20.19	20240104	14250	20.98	20240419	23300	-26.01	20231220	14250	20.98	20240419	0.33	N	011200	5000	37451 억	83503602	N	N	560	N	N
31	20241028	100258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17100	270	2	1.60	5316248650	309948	41.26	16900	17300	16850	21850	11790	16830	17152.10	11.15	0	102440	17316	17072	16886	16642	16456	16980	16550	37452	5020	5000	12450	10	1	749039496	128086	10.48	0.55	12	0.04	1632.00	31115.00	23300	20231220	-26.61	13620	20231023	25.55	21600	-20.83	20240104	14250	20.00	20240419	23300	-26.61	20231220	14250	20.00	20240419	0.33	N	011200	5000	37451 억	83503602	N	N	560	N	N
32	20241028	090259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16970	140	2	0.83	375903200	22203	2.96	16900	16990	16850	21850	11790	16830	16930.43	11.15	0	6625	17316	17072	16886	16642	16456	16980	16550	37452	5020	5000	12450	10	1	749039496	127112	10.40	0.55	12	0.00	1632.00	31115.00	23300	20231220	-27.17	13620	20231023	24.60	21600	-21.44	20240104	14250	19.09	20240419	23300	-27.17	20231220	14250	19.09	20240419	0.33	N	011200	5000	37451 억	83503602	N	N	560	N	N
33	20241025	160258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16830	-220	5	-1.29	12601348500	747690	112.36	16960	17130	16700	22150	11940	17050	16853.76	11.16	0	-60458	17323	17186	17023	16886	16723	17200	16900	37452	5100	5000	12610	10	1	749039496	126063	10.31	0.54	12	0.10	1632.00	31115.00	23300	20231220	-27.77	13620	20231023	23.57	21600	-22.08	20240104	14250	18.11	20240419	23300	-27.77	20231220	14230	18.27	20231026	0.33	N	011200	5000	37451 억	83556339	N	N	560	N	N
34	20241025	150301	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16810	-240	5	-1.41	11780505910	698933	105.03	16960	17130	16700	22150	11940	17050	16854.99	11.16	0	-64245	17323	17186	17023	16886	16723	17200	16900	37452	5100	5000	12610	10	1	749039496	125914	10.30	0.54	12	0.09	1632.00	31115.00	23300	20231220	-27.85	13620	20231023	23.42	21600	-22.18	20240104	14250	17.96	20240419	23300	-27.85	20231220	14230	18.13	20231026	0.33	N	011200	5000	37451 억	83556339	N	N	275	N	N
35	20241025	140300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16800	-250	5	-1.47	10484534920	621719	93.43	16960	17130	16700	22150	11940	17050	16863.78	11.16	0	-82832	17323	17186	17023	16886	16723	17200	16900	37452	5100	5000	12610	10	1	749039496	125839	10.29	0.54	12	0.08	1632.00	31115.00	23300	20231220	-27.90	13620	20231023	23.35	21600	-22.22	20240104	14250	17.89	20240419	23300	-27.90	20231220	14230	18.06	20231026	0.33	N	011200	5000	37451 억	83556339	N	N	275	N	N
36	20241025	130302	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16750	-300	5	-1.76	9550834550	566074	85.07	16960	17130	16700	22150	11940	17050	16872.06	11.16	0	-93797	17323	17186	17023	16886	16723	17200	16900	37452	5100	5000	12610	10	1	749039496	125464	10.26	0.54	12	0.08	1632.00	31115.00	23300	20231220	-28.11	13620	20231023	22.98	21600	-22.45	20240104	14250	17.54	20240419	23300	-28.11	20231220	14230	17.71	20231026	0.33	N	011200	5000	37451 억	83556339	N	N	275	N	N
37	20241025	120301	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16770	-280	5	-1.64	7457400900	440940	66.26	16960	17130	16770	22150	11940	17050	16912.51	11.16	0	-73973	17323	17186	17023	16886	16723	17200	16900	37452	5100	5000	12610	10	1	749039496	125614	10.28	0.54	12	0.06	1632.00	31115.00	23300	20231220	-28.03	13620	20231023	23.13	21600	-22.36	20240104	14250	17.68	20240419	23300	-28.03	20231220	14230	17.85	20231026	0.33	N	011200	5000	37451 억	83556339	N	N	275	N	N
38	20241025	110300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16840	-210	5	-1.23	5078163410	299314	44.98	16960	17130	16820	22150	11940	17050	16966.01	11.16	0	-40063	17323	17186	17023	16886	16723	17200	16900	37452	5100	5000	12610	10	1	749039496	126138	10.32	0.54	12	0.04	1632.00	31115.00	23300	20231220	-27.73	13620	20231023	23.64	21600	-22.04	20240104	14250	18.18	20240419	23300	-27.73	20231220	14230	18.34	20231026	0.33	N	011200	5000	37451 억	83556339	N	N	275	N	N
39	20241025	100301	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17000	-50	5	-0.29	2401866670	141192	21.22	16960	17130	16880	22150	11940	17050	17011.35	11.16	0	-9562	17323	17186	17023	16886	16723	17200	16900	37452	5100	5000	12610	10	1	749039496	127337	10.42	0.55	12	0.02	1632.00	31115.00	23300	20231220	-27.04	13620	20231023	24.82	21600	-21.30	20240104	14250	19.30	20240419	23300	-27.04	20231220	14230	19.47	20231026	0.33	N	011200	5000	37451 억	83556339	N	N	275	N	N
40	20241025	090300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16900	-150	5	-0.88	446078870	26307	3.95	16960	17050	16900	22150	11940	17050	16956.65	11.16	0	-17028	17323	17186	17023	16886	16723	17200	16900	37452	5100	5000	12610	10	1	749039496	126588	10.36	0.54	12	0.00	1632.00	31115.00	23300	20231220	-27.47	13620	20231023	24.08	21600	-21.76	20240104	14250	18.60	20240419	23300	-27.47	20231220	14230	18.76	20231026	0.33	N	011200	5000	37451 억	83556339	N	N	275	N	N
41	20241024	160257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17050	0	3	0.00	11286556290	662414	102.76	17050	17160	16860	22150	11940	17050	17038.51	11.14	0	110797	17316	17182	17026	16892	16736	17105	16815	37452	5100	5000	12610	10	1	749039496	127711	10.45	0.55	12	0.09	1632.00	31115.00	23300	20231220	-26.82	13620	20231023	25.18	21600	-21.06	20240104	14250	19.65	20240419	23300	-26.82	20231220	13820	23.37	20231024	0.32	N	011200	5000	37451 억	83474019	N	N	275	N	N
42	20241024	150258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17060	10	2	0.06	9674640250	567883	88.09	17050	17160	16860	22150	11940	17050	17036.33	11.14	0	111198	17316	17182	17026	16892	16736	17105	16815	37452	5100	5000	12610	10	1	749039496	127786	10.45	0.55	12	0.08	1632.00	31115.00	23300	20231220	-26.78	13620	20231023	25.26	21600	-21.02	20240104	14250	19.72	20240419	23300	-26.78	20231220	13820	23.44	20231024	0.32	N	011200	5000	37451 억	83474019	N	N	3489	N	N
43	20241024	140258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17040	-10	5	-0.06	7809155020	458623	71.14	17050	17160	16860	22150	11940	17050	17027.40	11.14	0	85414	17316	17182	17026	16892	16736	17105	16815	37452	5100	5000	12610	10	1	749039496	127636	10.44	0.55	12	0.06	1632.00	31115.00	23300	20231220	-26.87	13620	20231023	25.11	21600	-21.11	20240104	14250	19.58	20240419	23300	-26.87	20231220	13820	23.30	20231024	0.32	N	011200	5000	37451 억	83474019	N	N	3489	N	N
44	20241024	130259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17010	-40	5	-0.23	6564530720	385417	59.79	17050	17160	16860	22150	11940	17050	17032.28	11.14	0	68342	17316	17182	17026	16892	16736	17105	16815	37452	5100	5000	12610	10	1	749039496	127412	10.42	0.55	12	0.05	1632.00	31115.00	23300	20231220	-27.00	13620	20231023	24.89	21600	-21.25	20240104	14250	19.37	20240419	23300	-27.00	20231220	13820	23.08	20231024	0.32	N	011200	5000	37451 억	83474019	N	N	3489	N	N
45	20241024	120258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17070	20	2	0.12	5944559490	349015	54.14	17050	17160	16860	22150	11940	17050	17032.39	11.14	0	62666	17316	17182	17026	16892	16736	17105	16815	37452	5100	5000	12610	10	1	749039496	127861	10.46	0.55	12	0.05	1632.00	31115.00	23300	20231220	-26.74	13620	20231023	25.33	21600	-20.97	20240104	14250	19.79	20240419	23300	-26.74	20231220	13820	23.52	20231024	0.32	N	011200	5000	37451 억	83474019	N	N	3489	N	N
46	20241024	110259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17060	10	2	0.06	5364252930	315009	48.87	17050	17160	16860	22150	11940	17050	17028.89	11.14	0	55551	17316	17182	17026	16892	16736	17105	16815	37452	5100	5000	12610	10	1	749039496	127786	10.45	0.55	12	0.04	1632.00	31115.00	23300	20231220	-26.78	13620	20231023	25.26	21600	-21.02	20240104	14250	19.72	20240419	23300	-26.78	20231220	13820	23.44	20231024	0.32	N	011200	5000	37451 억	83474019	N	N	3489	N	N
47	20241024	100259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17050	0	3	0.00	3993433820	234677	36.40	17050	17160	16860	22150	11940	17050	17016.72	11.14	0	52286	17316	17182	17026	16892	16736	17105	16815	37452	5100	5000	12610	10	1	749039496	127711	10.45	0.55	12	0.03	1632.00	31115.00	23300	20231220	-26.82	13620	20231023	25.18	21600	-21.06	20240104	14250	19.65	20240419	23300	-26.82	20231220	13820	23.37	20231024	0.32	N	011200	5000	37451 억	83474019	N	N	3489	N	N
48	20241024	090248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16930	-120	5	-0.70	275432330	16183	2.51	17050	17050	16930	22150	11940	17050	17019.86	11.14	0	6702	17316	17182	17026	16892	16736	17105	16815	37452	5100	5000	12610	10	1	749039496	126812	10.37	0.54	12	0.00	1632.00	31115.00	23300	20231220	-27.34	13620	20231023	24.30	21600	-21.62	20240104	14250	18.81	20240419	23300	-27.34	20231220	13820	22.50	20231024	0.32	N	011200	5000	37451 억	83474019	N	N	3489	N	N
49	20241023	160300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17050	-110	5	-0.64	10888434460	640345	70.85	17150	17160	16870	22300	12020	17160	17004.00	11.14	0	-72513	17673	17416	17183	16926	16693	17300	16810	37452	5140	5000	12690	10	1	749039496	127711	10.45	0.55	12	0.09	1632.00	31115.00	23300	20231220	-26.82	13620	20231023	25.18	21600	-21.06	20240104	14250	19.65	20240419	23300	-26.82	20231220	13620	25.18	20231023	0.34	N	011200	5000	37451 억	83426261	N	N	3489	N	N
50	20241023	150302	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17080	-80	5	-0.47	9305109990	547560	60.58	17150	17160	16870	22300	12020	17160	16993.77	11.14	0	-56369	17673	17416	17183	16926	16693	17300	16810	37452	5140	5000	12690	10	1	749039496	127936	10.47	0.55	12	0.07	1632.00	31115.00	23300	20231220	-26.70	13620	20231023	25.40	21600	-20.93	20240104	14250	19.86	20240419	23300	-26.70	20231220	13620	25.40	20231023	0.34	N	011200	5000	37451 억	83426261	N	N	1610	N	N
51	20241023	140303	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16980	-180	5	-1.05	7406628170	436073	48.25	17150	17160	16870	22300	12020	17160	16984.84	11.14	0	-59254	17673	17416	17183	16926	16693	17300	16810	37452	5140	5000	12690	10	1	749039496	127187	10.40	0.55	12	0.06	1632.00	31115.00	23300	20231220	-27.12	13620	20231023	24.67	21600	-21.39	20240104	14250	19.16	20240419	23300	-27.12	20231220	13620	24.67	20231023	0.34	N	011200	5000	37451 억	83426261	N	N	1610	N	N
52	20241023	130300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17000	-160	5	-0.93	5844725730	344137	38.08	17150	17160	16870	22300	12020	17160	16983.72	11.14	0	-51353	17673	17416	17183	16926	16693	17300	16810	37452	5140	5000	12690	10	1	749039496	127337	10.42	0.55	12	0.05	1632.00	31115.00	23300	20231220	-27.04	13620	20231023	24.82	21600	-21.30	20240104	14250	19.30	20240419	23300	-27.04	20231220	13620	24.82	20231023	0.34	N	011200	5000	37451 억	83426261	N	N	1610	N	N
53	20241023	120258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16990	-170	5	-0.99	4983003230	293385	32.46	17150	17160	16870	22300	12020	17160	16984.52	11.14	0	-44668	17673	17416	17183	16926	16693	17300	16810	37452	5140	5000	12690	10	1	749039496	127262	10.41	0.55	12	0.04	1632.00	31115.00	23300	20231220	-27.08	13620	20231023	24.74	21600	-21.34	20240104	14250	19.23	20240419	23300	-27.08	20231220	13620	24.74	20231023	0.34	N	011200	5000	37451 억	83426261	N	N	1610	N	N
54	20241023	110258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16990	-170	5	-0.99	4116672470	242443	26.82	17150	17160	16870	22300	12020	17160	16979.96	11.14	0	-31335	17673	17416	17183	16926	16693	17300	16810	37452	5140	5000	12690	10	1	749039496	127262	10.41	0.55	12	0.03	1632.00	31115.00	23300	20231220	-27.08	13620	20231023	24.74	21600	-21.34	20240104	14250	19.23	20240419	23300	-27.08	20231220	13620	24.74	20231023	0.34	N	011200	5000	37451 억	83426261	N	N	1610	N	N
55	20241023	100258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16980	-180	5	-1.05	2922309640	172165	19.05	17150	17160	16870	22300	12020	17160	16973.89	11.14	0	-43434	17673	17416	17183	16926	16693	17300	16810	37452	5140	5000	12690	10	1	749039496	127187	10.40	0.55	12	0.02	1632.00	31115.00	23300	20231220	-27.12	13620	20231023	24.67	21600	-21.39	20240104	14250	19.16	20240419	23300	-27.12	20231220	13620	24.67	20231023	0.34	N	011200	5000	37451 억	83426261	N	N	1610	N	N
56	20241023	090258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17120	-40	5	-0.23	141735330	8283	0.92	17150	17150	17070	22300	12020	17160	17111.59	11.14	0	-970	17673	17416	17183	16926	16693	17300	16810	37452	5140	5000	12690	10	1	749039496	128236	10.49	0.55	12	0.00	1632.00	31115.00	23300	20231220	-26.52	13620	20231023	25.70	21600	-20.74	20240104	14250	20.14	20240419	23300	-26.52	20231220	13620	25.70	20231023	0.34	N	011200	5000	37451 억	83426261	N	N	1610	N	N
57	20241022	160255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17160	-290	5	-1.66	15269850010	892504	110.69	17400	17440	16950	22650	12220	17450	17108.75	11.14	0	-52617	17796	17622	17406	17232	17016	17710	17320	37452	5200	5000	12910	10	1	749039496	128535	10.51	0.55	12	0.12	1632.00	31115.00	23300	20231220	-26.35	13620	20231023	25.99	21600	-20.56	20240104	14250	20.42	20240419	23300	-26.35	20231220	13620	25.99	20231023	0.34	N	011200	5000	37451 억	83425353	N	N	1610	N	N
58	20241022	150259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17120	-330	5	-1.89	13827642680	808346	100.25	17400	17440	16950	22650	12220	17450	17105.89	11.14	0	-83302	17796	17622	17406	17232	17016	17710	17320	37452	5200	5000	12910	10	1	749039496	128236	10.49	0.55	12	0.11	1632.00	31115.00	23300	20231220	-26.52	13620	20231023	25.70	21600	-20.74	20240104	14250	20.14	20240419	23300	-26.52	20231220	13620	25.70	20231023	0.34	N	011200	5000	37451 억	83425353	N	N	1723	N	N
59	20241022	140300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17130	-320	5	-1.83	11748536910	686790	85.18	17400	17440	16950	22650	12220	17450	17106.20	11.14	0	-89566	17796	17622	17406	17232	17016	17710	17320	37452	5200	5000	12910	10	1	749039496	128310	10.50	0.55	12	0.09	1632.00	31115.00	23300	20231220	-26.48	13620	20231023	25.77	21600	-20.69	20240104	14250	20.21	20240419	23300	-26.48	20231220	13620	25.77	20231023	0.34	N	011200	5000	37451 억	83425353	N	N	1723	N	N
60	20241022	130258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17100	-350	5	-2.01	10542274510	616327	76.44	17400	17440	16950	22650	12220	17450	17104.73	11.14	0	-95026	17796	17622	17406	17232	17016	17710	17320	37452	5200	5000	12910	10	1	749039496	128086	10.48	0.55	12	0.08	1632.00	31115.00	23300	20231220	-26.61	13620	20231023	25.55	21600	-20.83	20240104	14250	20.00	20240419	23300	-26.61	20231220	13620	25.55	20231023	0.34	N	011200	5000	37451 억	83425353	N	N	1723	N	N
61	20241022	120258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17090	-360	5	-2.06	9130693160	533872	66.21	17400	17440	16950	22650	12220	17450	17102.46	11.14	0	-104420	17796	17622	17406	17232	17016	17710	17320	37452	5200	5000	12910	10	1	749039496	128011	10.47	0.55	12	0.07	1632.00	31115.00	23300	20231220	-26.65	13620	20231023	25.48	21600	-20.88	20240104	14250	19.93	20240419	23300	-26.65	20231220	13620	25.48	20231023	0.34	N	011200	5000	37451 억	83425353	N	N	1723	N	N
62	20241022	110257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17120	-330	5	-1.89	7335322440	429110	53.22	17400	17440	16950	22650	12220	17450	17093.87	11.14	0	-120318	17796	17622	17406	17232	17016	17710	17320	37452	5200	5000	12910	10	1	749039496	128236	10.49	0.55	12	0.06	1632.00	31115.00	23300	20231220	-26.52	13620	20231023	25.70	21600	-20.74	20240104	14250	20.14	20240419	23300	-26.52	20231220	13620	25.70	20231023	0.34	N	011200	5000	37451 억	83425353	N	N	1723	N	N
63	20241022	100257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17030	-420	5	-2.41	5534040600	323277	40.09	17400	17440	16950	22650	12220	17450	17118.07	11.14	0	-102411	17796	17622	17406	17232	17016	17710	17320	37452	5200	5000	12910	10	1	749039496	127561	10.44	0.55	12	0.04	1632.00	31115.00	23300	20231220	-26.91	13620	20231023	25.04	21600	-21.16	20240104	14250	19.51	20240419	23300	-26.91	20231220	13620	25.04	20231023	0.34	N	011200	5000	37451 억	83425353	N	N	1723	N	N
64	20241022	090258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17290	-160	5	-0.92	730464530	42029	5.21	17400	17440	17280	22650	12220	17450	17379.19	11.14	0	-11642	17796	17622	17406	17232	17016	17710	17320	37452	5200	5000	12910	10	1	749039496	129509	10.59	0.56	12	0.01	1632.00	31115.00	23300	20231220	-25.79	13620	20231023	26.95	21600	-19.95	20240104	14250	21.33	20240419	23300	-25.79	20231220	13620	26.95	20231023	0.34	N	011200	5000	37451 억	83425353	N	N	1723	N	N
65	20241021	160255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17450	270	2	1.57	14040852520	804335	103.41	17230	17580	17190	22300	12030	17180	17456.49	11.10	0	245562	17640	17410	17260	17030	16880	17335	16955	37452	5120	5000	12710	10	1	749039496	130707	10.69	0.56	12	0.11	1632.00	31115.00	23300	20231220	-25.11	13620	20231023	28.12	21600	-19.21	20240104	14250	22.46	20240419	23300	-25.11	20231220	13620	28.12	20231023	0.34	N	011200	5000	37451 억	83129453	N	N	1723	N	N
66	20241021	150257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17460	280	2	1.63	12333873010	706568	90.84	17230	17580	17190	22300	12030	17180	17456.03	11.10	0	225845	17640	17410	17260	17030	16880	17335	16955	37452	5120	5000	12710	10	1	749039496	130782	10.70	0.56	12	0.09	1632.00	31115.00	23300	20231220	-25.06	13620	20231023	28.19	21600	-19.17	20240104	14250	22.53	20240419	23300	-25.06	20231220	13620	28.19	20231023	0.34	N	011200	5000	37451 억	83129453	N	N	5231	N	N
67	20241021	140258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17530	350	2	2.04	10572758540	605894	77.89	17230	17580	17190	22300	12030	17180	17449.85	11.10	0	196552	17640	17410	17260	17030	16880	17335	16955	37452	5120	5000	12710	10	1	749039496	131307	10.74	0.56	12	0.08	1632.00	31115.00	23300	20231220	-24.76	13620	20231023	28.71	21600	-18.84	20240104	14250	23.02	20240419	23300	-24.76	20231220	13620	28.71	20231023	0.34	N	011200	5000	37451 억	83129453	N	N	5231	N	N
68	20241021	130256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17460	280	2	1.63	8621668520	494516	63.58	17230	17580	17190	22300	12030	17180	17434.56	11.10	0	138070	17640	17410	17260	17030	16880	17335	16955	37452	5120	5000	12710	10	1	749039496	130782	10.70	0.56	12	0.07	1632.00	31115.00	23300	20231220	-25.06	13620	20231023	28.19	21600	-19.17	20240104	14250	22.53	20240419	23300	-25.06	20231220	13620	28.19	20231023	0.34	N	011200	5000	37451 억	83129453	N	N	5231	N	N
69	20241021	120256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17430	250	2	1.46	7772973240	445860	57.32	17230	17580	17190	22300	12030	17180	17433.66	11.10	0	120585	17640	17410	17260	17030	16880	17335	16955	37452	5120	5000	12710	10	1	749039496	130558	10.68	0.56	12	0.06	1632.00	31115.00	23300	20231220	-25.19	13620	20231023	27.97	21600	-19.31	20240104	14250	22.32	20240419	23300	-25.19	20231220	13620	27.97	20231023	0.34	N	011200	5000	37451 억	83129453	N	N	5231	N	N
70	20241021	110255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17430	250	2	1.46	7117651110	408223	52.48	17230	17580	17190	22300	12030	17180	17435.69	11.10	0	103627	17640	17410	17260	17030	16880	17335	16955	37452	5120	5000	12710	10	1	749039496	130558	10.68	0.56	12	0.05	1632.00	31115.00	23300	20231220	-25.19	13620	20231023	27.97	21600	-19.31	20240104	14250	22.32	20240419	23300	-25.19	20231220	13620	27.97	20231023	0.34	N	011200	5000	37451 억	83129453	N	N	5231	N	N
71	20241021	100258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17460	280	2	1.63	5667767530	324868	41.77	17230	17580	17190	22300	12030	17180	17446.37	11.10	0	84446	17640	17410	17260	17030	16880	17335	16955	37452	5120	5000	12710	10	1	749039496	130782	10.70	0.56	12	0.04	1632.00	31115.00	23300	20231220	-25.06	13620	20231023	28.19	21600	-19.17	20240104	14250	22.53	20240419	23300	-25.06	20231220	13620	28.19	20231023	0.34	N	011200	5000	37451 억	83129453	N	N	5231	N	N
72	20241021	090255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17250	70	2	0.41	245667280	14253	1.83	17230	17280	17210	22300	12030	17180	17236.18	11.10	0	3101	17640	17410	17260	17030	16880	17335	16955	37452	5120	5000	12710	10	1	749039496	129209	10.57	0.55	12	0.00	1632.00	31115.00	23300	20231220	-25.97	13620	20231023	26.65	21600	-20.14	20240104	14250	21.05	20240419	23300	-25.97	20231220	13620	26.65	20231023	0.34	N	011200	5000	37451 억	83129453	N	N	5231	N	N
73	20241018	160255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17180	-270	5	-1.55	13357851150	773434	72.56	17490	17490	17110	22650	12220	17450	17270.92	11.10	0	-18940	17776	17612	17446	17282	17116	17695	17365	37452	5200	5000	12910	10	1	749039496	128685	10.53	0.55	12	0.10	1632.00	31115.00	23300	20231220	-26.27	13620	20231023	26.14	21600	-20.46	20240104	14250	20.56	20240419	23300	-26.27	20231220	13620	26.14	20231023	0.35	N	011200	5000	37451 억	83161509	N	N	5231	N	N
74	20241018	150300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17230	-220	5	-1.26	11621340500	672449	63.08	17490	17490	17110	22650	12220	17450	17282.03	11.10	0	-23909	17776	17612	17446	17282	17116	17695	17365	37452	5200	5000	12910	10	1	749039496	129060	10.56	0.55	12	0.09	1632.00	31115.00	23300	20231220	-26.05	13620	20231023	26.51	21600	-20.23	20240104	14250	20.91	20240419	23300	-26.05	20231220	13620	26.51	20231023	0.35	N	011200	5000	37451 억	83161509	N	N	7572	N	N
75	20241018	140306	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17210	-240	5	-1.38	9754619780	563901	52.90	17490	17490	17110	22650	12220	17450	17298.37	11.10	0	-23258	17776	17612	17446	17282	17116	17695	17365	37452	5200	5000	12910	10	1	749039496	128910	10.55	0.55	12	0.08	1632.00	31115.00	23300	20231220	-26.14	13620	20231023	26.36	21600	-20.32	20240104	14250	20.77	20240419	23300	-26.14	20231220	13620	26.36	20231023	0.35	N	011200	5000	37451 억	83161509	N	N	7572	N	N
76	20241018	130257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17290	-160	5	-0.92	7003629340	403879	37.89	17490	17490	17280	22650	12220	17450	17340.81	11.10	0	1824	17776	17612	17446	17282	17116	17695	17365	37452	5200	5000	12910	10	1	749039496	129509	10.59	0.56	12	0.05	1632.00	31115.00	23300	20231220	-25.79	13620	20231023	26.95	21600	-19.95	20240104	14250	21.33	20240419	23300	-25.79	20231220	13620	26.95	20231023	0.35	N	011200	5000	37451 억	83161509	N	N	7572	N	N
77	20241018	120302	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17300	-150	5	-0.86	6001250890	346014	32.46	17490	17490	17280	22650	12220	17450	17343.85	11.10	0	7265	17776	17612	17446	17282	17116	17695	17365	37452	5200	5000	12910	10	1	749039496	129584	10.60	0.56	12	0.05	1632.00	31115.00	23300	20231220	-25.75	13620	20231023	27.02	21600	-19.91	20240104	14250	21.40	20240419	23300	-25.75	20231220	13620	27.02	20231023	0.35	N	011200	5000	37451 억	83161509	N	N	7572	N	N
78	20241018	110259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17350	-100	5	-0.57	4910124700	283010	26.55	17490	17490	17280	22650	12220	17450	17349.53	11.10	0	-1950	17776	17612	17446	17282	17116	17695	17365	37452	5200	5000	12910	10	1	749039496	129958	10.63	0.56	12	0.04	1632.00	31115.00	23300	20231220	-25.54	13620	20231023	27.39	21600	-19.68	20240104	14250	21.75	20240419	23300	-25.54	20231220	13620	27.39	20231023	0.35	N	011200	5000	37451 억	83161509	N	N	7572	N	N
79	20241018	100256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17330	-120	5	-0.69	3378516380	194625	18.26	17490	17490	17300	22650	12220	17450	17358.94	11.10	0	-4147	17776	17612	17446	17282	17116	17695	17365	37452	5200	5000	12910	10	1	749039496	129809	10.62	0.56	12	0.03	1632.00	31115.00	23300	20231220	-25.62	13620	20231023	27.24	21600	-19.77	20240104	14250	21.61	20240419	23300	-25.62	20231220	13620	27.24	20231023	0.35	N	011200	5000	37451 억	83161509	N	N	7572	N	N
80	20241018	090256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17440	-10	5	-0.06	424593370	24346	2.28	17490	17490	17380	22650	12220	17450	17439.82	11.10	0	-526	17776	17612	17446	17282	17116	17695	17365	37452	5200	5000	12910	10	1	749039496	130632	10.69	0.56	12	0.00	1632.00	31115.00	23300	20231220	-25.15	13620	20231023	28.05	21600	-19.26	20240104	14250	22.39	20240419	23300	-25.15	20231220	13620	28.05	20231023	0.35	N	011200	5000	37451 억	83161509	N	N	7572	N	N
81	20241017	160255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17450	90	2	0.52	18496485930	1058642	97.76	17360	17610	17280	22550	12160	17360	17471.97	11.07	0	112766	17840	17600	17220	16980	16600	17720	17100	37452	5190	5000	12840	10	1	749039496	130707	10.69	0.56	12	0.14	1632.00	31115.00	23300	20231220	-25.11	13620	20231023	28.12	21600	-19.21	20240104	14250	22.46	20240419	23300	-25.11	20231220	13620	28.12	20231023	0.34	N	011200	5000	37451 억	82952221	N	N	7572	N	N
82	20241017	150256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17520	160	2	0.92	16458623130	941938	86.98	17360	17610	17280	22550	12160	17360	17473.17	11.07	0	117293	17840	17600	17220	16980	16600	17720	17100	37452	5190	5000	12840	10	1	749039496	131232	10.74	0.56	12	0.13	1632.00	31115.00	23300	20231220	-24.81	13620	20231023	28.63	21600	-18.89	20240104	14250	22.95	20240419	23300	-24.81	20231220	13620	28.63	20231023	0.34	N	011200	5000	37451 억	82952221	N	N	1687	N	N
83	20241017	140256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17580	220	2	1.27	14169024880	811516	74.94	17360	17610	17280	22550	12160	17360	17459.97	11.07	0	94021	17840	17600	17220	16980	16600	17720	17100	37452	5190	5000	12840	10	1	749039496	131681	10.77	0.57	12	0.11	1632.00	31115.00	23300	20231220	-24.55	13620	20231023	29.07	21600	-18.61	20240104	14250	23.37	20240419	23300	-24.55	20231220	13620	29.07	20231023	0.34	N	011200	5000	37451 억	82952221	N	N	1687	N	N
84	20241017	130256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17590	230	2	1.32	12133793300	695681	64.24	17360	17600	17280	22550	12160	17360	17441.63	11.07	0	68813	17840	17600	17220	16980	16600	17720	17100	37452	5190	5000	12840	10	1	749039496	131756	10.78	0.57	12	0.09	1632.00	31115.00	23300	20231220	-24.51	13620	20231023	29.15	21600	-18.56	20240104	14250	23.44	20240419	23300	-24.51	20231220	13620	29.15	20231023	0.34	N	011200	5000	37451 억	82952221	N	N	1687	N	N
85	20241017	120256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17450	90	2	0.52	8142013820	467908	43.21	17360	17490	17280	22550	12160	17360	17400.90	11.07	0	58150	17840	17600	17220	16980	16600	17720	17100	37452	5190	5000	12840	10	1	749039496	130707	10.69	0.56	12	0.06	1632.00	31115.00	23300	20231220	-25.11	13620	20231023	28.12	21600	-19.21	20240104	14250	22.46	20240419	23300	-25.11	20231220	13620	28.12	20231023	0.34	N	011200	5000	37451 억	82952221	N	N	1687	N	N
86	20241017	110257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17390	30	2	0.17	6846927930	393556	36.34	17360	17490	17280	22550	12160	17360	17397.61	11.07	0	39864	17840	17600	17220	16980	16600	17720	17100	37452	5190	5000	12840	10	1	749039496	130258	10.66	0.56	12	0.05	1632.00	31115.00	23300	20231220	-25.36	13620	20231023	27.68	21600	-19.49	20240104	14250	22.04	20240419	23300	-25.36	20231220	13620	27.68	20231023	0.34	N	011200	5000	37451 억	82952221	N	N	1687	N	N
87	20241017	100257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17390	30	2	0.17	4550872890	261261	24.13	17360	17490	17350	22550	12160	17360	17418.91	11.07	0	56346	17840	17600	17220	16980	16600	17720	17100	37452	5190	5000	12840	10	1	749039496	130258	10.66	0.56	12	0.03	1632.00	31115.00	23300	20231220	-25.36	13620	20231023	27.68	21600	-19.49	20240104	14250	22.04	20240419	23300	-25.36	20231220	13620	27.68	20231023	0.34	N	011200	5000	37451 억	82952221	N	N	1687	N	N
88	20241017	090255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17400	40	2	0.23	738256170	42451	3.92	17360	17470	17350	22550	12160	17360	17390.91	11.07	0	-6478	17840	17600	17220	16980	16600	17720	17100	37452	5190	5000	12840	10	1	749039496	130333	10.66	0.56	12	0.01	1632.00	31115.00	23300	20231220	-25.32	13620	20231023	27.75	21600	-19.44	20240104	14250	22.11	20240419	23300	-25.32	20231220	13620	27.75	20231023	0.34	N	011200	5000	37451 억	82952221	N	N	1687	N	N
89	20241016	160254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17360	320	2	1.88	18530238760	1075686	101.34	16970	17460	16840	22150	11930	17040	17226.22	11.06	0	142609	17480	17260	17120	16900	16760	17190	16830	37452	5110	5000	12600	10	1	749039496	130033	10.64	0.56	12	0.14	1632.00	31115.00	23300	20231220	-25.49	13620	20231023	27.46	21600	-19.63	20240104	14250	21.82	20240419	23300	-25.49	20231220	13620	27.46	20231023	0.35	N	011200	5000	37451 억	82831222	N	N	1687	N	N
90	20241016	150256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17370	330	2	1.94	15026900370	873913	82.33	16970	17460	16840	22150	11930	17040	17195.01	11.06	0	197482	17480	17260	17120	16900	16760	17190	16830	37452	5110	5000	12600	10	1	749039496	130108	10.64	0.56	12	0.12	1632.00	31115.00	23300	20231220	-25.45	13620	20231023	27.53	21600	-19.58	20240104	14250	21.89	20240419	23300	-25.45	20231220	13620	27.53	20231023	0.35	N	011200	5000	37451 억	82831222	N	N	1351	N	N
91	20241016	140255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17280	240	2	1.41	9690693080	567032	53.42	16970	17300	16840	22150	11930	17040	17090.23	11.06	0	113007	17480	17260	17120	16900	16760	17190	16830	37452	5110	5000	12600	10	1	749039496	129434	10.59	0.56	12	0.08	1632.00	31115.00	23300	20231220	-25.84	13620	20231023	26.87	21600	-20.00	20240104	14250	21.26	20240419	23300	-25.84	20231220	13620	26.87	20231023	0.35	N	011200	5000	37451 억	82831222	N	N	1351	N	N
92	20241016	130255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17160	120	2	0.70	6315977890	371213	34.97	16970	17170	16840	22150	11930	17040	17014.41	11.06	0	10108	17480	17260	17120	16900	16760	17190	16830	37452	5110	5000	12600	10	1	749039496	128535	10.51	0.55	12	0.05	1632.00	31115.00	23300	20231220	-26.35	13620	20231023	25.99	21600	-20.56	20240104	14250	20.42	20240419	23300	-26.35	20231220	13620	25.99	20231023	0.35	N	011200	5000	37451 억	82831222	N	N	1351	N	N
93	20241016	120255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17160	120	2	0.70	5517132800	324586	30.58	16970	17160	16840	22150	11930	17040	16997.41	11.06	0	-3747	17480	17260	17120	16900	16760	17190	16830	37452	5110	5000	12600	10	1	749039496	128535	10.51	0.55	12	0.04	1632.00	31115.00	23300	20231220	-26.35	13620	20231023	25.99	21600	-20.56	20240104	14250	20.42	20240419	23300	-26.35	20231220	13620	25.99	20231023	0.35	N	011200	5000	37451 억	82831222	N	N	1351	N	N
94	20241016	110255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17110	70	2	0.41	4425650640	260823	24.57	16970	17130	16840	22150	11930	17040	16967.95	11.06	0	-17742	17480	17260	17120	16900	16760	17190	16830	37452	5110	5000	12600	10	1	749039496	128161	10.48	0.55	12	0.03	1632.00	31115.00	23300	20231220	-26.57	13620	20231023	25.62	21600	-20.79	20240104	14250	20.07	20240419	23300	-26.57	20231220	13620	25.62	20231023	0.35	N	011200	5000	37451 억	82831222	N	N	1351	N	N
95	20241016	100254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17030	-10	5	-0.06	3164340640	186931	17.61	16970	17040	16840	22150	11930	17040	16927.70	11.06	0	-31869	17480	17260	17120	16900	16760	17190	16830	37452	5110	5000	12600	10	1	749039496	127561	10.44	0.55	12	0.02	1632.00	31115.00	23300	20231220	-26.91	13620	20231023	25.04	21600	-21.16	20240104	14250	19.51	20240419	23300	-26.91	20231220	13620	25.04	20231023	0.35	N	011200	5000	37451 억	82831222	N	N	1351	N	N
96	20241016	090255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16930	-110	5	-0.65	476007720	28090	2.65	16970	17040	16870	22150	11930	17040	16944.95	11.06	0	-15814	17480	17260	17120	16900	16760	17190	16830	37452	5110	5000	12600	10	1	749039496	126812	10.37	0.54	12	0.00	1632.00	31115.00	23300	20231220	-27.34	13620	20231023	24.30	21600	-21.62	20240104	14250	18.81	20240419	23300	-27.34	20231220	13620	24.30	20231023	0.35	N	011200	5000	37451 억	82831222	N	N	1351	N	N
97	20241015	160253	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17040	-200	5	-1.16	17437469410	1021739	101.39	17340	17340	16980	22400	12070	17240	17066.46	11.08	0	-156142	17466	17352	17146	17032	16826	17410	17090	37452	5160	5000	12750	10	1	749039496	127636	10.44	0.55	12	0.14	1632.00	31115.00	23300	20231220	-26.87	13620	20231023	25.11	21600	-21.11	20240104	14250	19.58	20240419	23300	-26.87	20231220	13620	25.11	20231023	0.36	N	011200	5000	37451 억	83003703	N	N	1351	N	N
98	20241015	150255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17070	-170	5	-0.99	15171010900	888801	88.20	17340	17340	16980	22400	12070	17240	17069.07	11.08	0	-163126	17466	17352	17146	17032	16826	17410	17090	37452	5160	5000	12750	10	1	749039496	127861	10.46	0.55	12	0.12	1632.00	31115.00	23300	20231220	-26.74	13620	20231023	25.33	21600	-20.97	20240104	14250	19.79	20240419	23300	-26.74	20231220	13620	25.33	20231023	0.36	N	011200	5000	37451 억	83003703	N	N	1671	N	N
99	20241015	140255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17050	-190	5	-1.10	13388372140	784421	77.84	17340	17340	16980	22400	12070	17240	17067.83	11.08	0	-187048	17466	17352	17146	17032	16826	17410	17090	37452	5160	5000	12750	10	1	749039496	127711	10.45	0.55	12	0.10	1632.00	31115.00	23300	20231220	-26.82	13620	20231023	25.18	21600	-21.06	20240104	14250	19.65	20240419	23300	-26.82	20231220	13620	25.18	20231023	0.36	N	011200	5000	37451 억	83003703	N	N	1671	N	N
100	20241015	130255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17030	-210	5	-1.22	11431067290	669509	66.44	17340	17340	16980	22400	12070	17240	17073.79	11.08	0	-177551	17466	17352	17146	17032	16826	17410	17090	37452	5160	5000	12750	10	1	749039496	127561	10.44	0.55	12	0.09	1632.00	31115.00	23300	20231220	-26.91	13620	20231023	25.04	21600	-21.16	20240104	14250	19.51	20240419	23300	-26.91	20231220	13620	25.04	20231023	0.36	N	011200	5000	37451 억	83003703	N	N	1671	N	N
101	20241015	120254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17040	-200	5	-1.16	10311815840	603833	59.92	17340	17340	16980	22400	12070	17240	17077.25	11.08	0	-164013	17466	17352	17146	17032	16826	17410	17090	37452	5160	5000	12750	10	1	749039496	127636	10.44	0.55	12	0.08	1632.00	31115.00	23300	20231220	-26.87	13620	20231023	25.11	21600	-21.11	20240104	14250	19.58	20240419	23300	-26.87	20231220	13620	25.11	20231023	0.36	N	011200	5000	37451 억	83003703	N	N	1671	N	N
102	20241015	110255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17040	-200	5	-1.16	9219747640	539696	53.56	17340	17340	16980	22400	12070	17240	17083.21	11.08	0	-160155	17466	17352	17146	17032	16826	17410	17090	37452	5160	5000	12750	10	1	749039496	127636	10.44	0.55	12	0.07	1632.00	31115.00	23300	20231220	-26.87	13620	20231023	25.11	21600	-21.11	20240104	14250	19.58	20240419	23300	-26.87	20231220	13620	25.11	20231023	0.36	N	011200	5000	37451 억	83003703	N	N	1671	N	N
103	20241015	100256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17020	-220	5	-1.28	7104781640	415468	41.23	17340	17340	16980	22400	12070	17240	17100.65	11.08	0	-150870	17466	17352	17146	17032	16826	17410	17090	37452	5160	5000	12750	10	1	749039496	127487	10.43	0.55	12	0.06	1632.00	31115.00	23300	20231220	-26.95	13620	20231023	24.96	21600	-21.20	20240104	14250	19.44	20240419	23300	-26.95	20231220	13620	24.96	20231023	0.36	N	011200	5000	37451 억	83003703	N	N	1671	N	N
104	20241015	090254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17170	-70	5	-0.41	1577720100	91640	9.09	17340	17340	17130	22400	12070	17240	17216.49	11.08	0	-73114	17466	17352	17146	17032	16826	17410	17090	37452	5160	5000	12750	10	1	749039496	128610	10.52	0.55	12	0.01	1632.00	31115.00	23300	20231220	-26.31	13620	20231023	26.06	21600	-20.51	20240104	14250	20.49	20240419	23300	-26.31	20231220	13620	26.06	20231023	0.36	N	011200	5000	37451 억	83003703	N	N	1671	N	N
105	20241014	160249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17240	370	2	2.19	17147401670	1001970	172.10	17110	17260	16940	21900	11810	16870	17113.08	11.07	0	159448	17190	17030	16940	16780	16690	16985	16735	37452	5030	5000	12480	10	1	749039496	129134	10.56	0.55	12	0.13	1632.00	31115.00	23300	20231220	-26.01	13620	20231023	26.58	21600	-20.19	20240104	14250	20.98	20240419	23300	-26.01	20231220	13620	26.58	20231023	0.35	N	011200	5000	37451 억	82890563	N	N	1671	N	N
106	20241014	150251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17220	350	2	2.07	14810249880	866351	148.81	17110	17260	16940	21900	11810	16870	17094.98	11.07	0	130752	17190	17030	16940	16780	16690	16985	16735	37452	5030	5000	12480	10	1	749039496	128985	10.55	0.55	12	0.12	1632.00	31115.00	23300	20231220	-26.09	13620	20231023	26.43	21600	-20.28	20240104	14250	20.84	20240419	23300	-26.09	20231220	13620	26.43	20231023	0.35	N	011200	5000	37451 억	82890563	N	N	863	N	N
107	20241014	140252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17250	380	2	2.25	12560612060	735624	126.35	17110	17250	16940	21900	11810	16870	17074.77	11.07	0	102642	17190	17030	16940	16780	16690	16985	16735	37452	5030	5000	12480	10	1	749039496	129209	10.57	0.55	12	0.10	1632.00	31115.00	23300	20231220	-25.97	13620	20231023	26.65	21600	-20.14	20240104	14250	21.05	20240419	23300	-25.97	20231220	13620	26.65	20231023	0.35	N	011200	5000	37451 억	82890563	N	N	863	N	N
108	20241014	130251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17080	210	2	1.24	7797612930	457876	78.65	17110	17130	16940	21900	11810	16870	17029.97	11.07	0	44268	17190	17030	16940	16780	16690	16985	16735	37452	5030	5000	12480	10	1	749039496	127936	10.47	0.55	12	0.06	1632.00	31115.00	23300	20231220	-26.70	13620	20231023	25.40	21600	-20.93	20240104	14250	19.86	20240419	23300	-26.70	20231220	13620	25.40	20231023	0.35	N	011200	5000	37451 억	82890563	N	N	863	N	N
109	20241014	120247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17030	160	2	0.95	6495207590	381545	65.54	17110	17130	16940	21900	11810	16870	17023.44	11.07	0	25024	17190	17030	16940	16780	16690	16985	16735	37452	5030	5000	12480	10	1	749039496	127561	10.44	0.55	12	0.05	1632.00	31115.00	23300	20231220	-26.91	13620	20231023	25.04	21600	-21.16	20240104	14250	19.51	20240419	23300	-26.91	20231220	13620	25.04	20231023	0.35	N	011200	5000	37451 억	82890563	N	N	863	N	N
110	20241014	110249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16980	110	2	0.65	5279512230	310086	53.26	17110	17130	16940	21900	11810	16870	17025.96	11.07	0	7288	17190	17030	16940	16780	16690	16985	16735	37452	5030	5000	12480	10	1	749039496	127187	10.40	0.55	12	0.04	1632.00	31115.00	23300	20231220	-27.12	13620	20231023	24.67	21600	-21.39	20240104	14250	19.16	20240419	23300	-27.12	20231220	13620	24.67	20231023	0.35	N	011200	5000	37451 억	82890563	N	N	863	N	N
111	20241014	100250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17030	160	2	0.95	3907464040	229426	39.41	17110	17130	16940	21900	11810	16870	17031.48	11.07	0	-7266	17190	17030	16940	16780	16690	16985	16735	37452	5030	5000	12480	10	1	749039496	127561	10.44	0.55	12	0.03	1632.00	31115.00	23300	20231220	-26.91	13620	20231023	25.04	21600	-21.16	20240104	14250	19.51	20240419	23300	-26.91	20231220	13620	25.04	20231023	0.35	N	011200	5000	37451 억	82890563	N	N	863	N	N
112	20241014	090252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17000	130	2	0.77	716197960	41971	7.21	17110	17130	16970	21900	11810	16870	17064.11	11.07	0	-6283	17190	17030	16940	16780	16690	16985	16735	37452	5030	5000	12480	10	1	749039496	127337	10.42	0.55	12	0.01	1632.00	31115.00	23300	20231220	-27.04	13620	20231023	24.82	21600	-21.30	20240104	14250	19.30	20240419	23300	-27.04	20231220	13620	24.82	20231023	0.35	N	011200	5000	37451 억	82890563	N	N	863	N	N
113	20241011	160246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16870	0	3	0.00	9803284050	578191	35.75	17030	17100	16850	21900	11810	16870	16955.19	11.08	0	-61870	17296	17082	16976	16762	16656	17030	16710	37452	5030	5000	12480	10	1	749039496	126363	10.34	0.54	12	0.08	1632.00	31115.00	23300	20231220	-27.60	13620	20231023	23.86	21600	-21.90	20240104	14250	18.39	20240419	23300	-27.60	20231220	13620	23.86	20231023	0.34	N	011200	5000	37451 억	82988153	N	N	863	N	N
114	20241011	150248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16900	30	2	0.18	8322392600	490424	30.32	17030	17100	16850	21900	11810	16870	16969.79	11.08	0	-47949	17296	17082	16976	16762	16656	17030	16710	37452	5030	5000	12480	10	1	749039496	126588	10.36	0.54	12	0.07	1632.00	31115.00	23300	20231220	-27.47	13620	20231023	24.08	21600	-21.76	20240104	14250	18.60	20240419	23300	-27.47	20231220	13620	24.08	20231023	0.34	N	011200	5000	37451 억	82988153	N	N	1647	N	N
115	20241011	140250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16910	40	2	0.24	7047440470	414870	25.65	17030	17100	16870	21900	11810	16870	16987.11	11.08	0	-40802	17296	17082	16976	16762	16656	17030	16710	37452	5030	5000	12480	10	1	749039496	126663	10.36	0.54	12	0.06	1632.00	31115.00	23300	20231220	-27.42	13620	20231023	24.16	21600	-21.71	20240104	14250	18.67	20240419	23300	-27.42	20231220	13620	24.16	20231023	0.34	N	011200	5000	37451 억	82988153	N	N	1647	N	N
116	20241011	130250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16980	110	2	0.65	5469509490	321639	19.89	17030	17100	16920	21900	11810	16870	17005.12	11.08	0	-9351	17296	17082	16976	16762	16656	17030	16710	37452	5030	5000	12480	10	1	749039496	127187	10.40	0.55	12	0.04	1632.00	31115.00	23300	20231220	-27.12	13620	20231023	24.67	21600	-21.39	20240104	14250	19.16	20240419	23300	-27.12	20231220	13620	24.67	20231023	0.34	N	011200	5000	37451 억	82988153	N	N	1647	N	N
117	20241011	120250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16960	90	2	0.53	4939241500	290424	17.96	17030	17100	16920	21900	11810	16870	17007.00	11.08	0	-17482	17296	17082	16976	16762	16656	17030	16710	37452	5030	5000	12480	10	1	749039496	127037	10.39	0.55	12	0.04	1632.00	31115.00	23300	20231220	-27.21	13620	20231023	24.52	21600	-21.48	20240104	14250	19.02	20240419	23300	-27.21	20231220	13620	24.52	20231023	0.34	N	011200	5000	37451 억	82988153	N	N	1647	N	N
118	20241011	110249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16930	60	2	0.36	4296811500	252533	15.61	17030	17100	16920	21900	11810	16870	17014.85	11.08	0	-15306	17296	17082	16976	16762	16656	17030	16710	37452	5030	5000	12480	10	1	749039496	126812	10.37	0.54	12	0.03	1632.00	31115.00	23300	20231220	-27.34	13620	20231023	24.30	21600	-21.62	20240104	14250	18.81	20240419	23300	-27.34	20231220	13620	24.30	20231023	0.34	N	011200	5000	37451 억	82988153	N	N	1647	N	N
119	20241011	100255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17010	140	2	0.83	2671852580	156822	9.70	17030	17100	16950	21900	11810	16870	17037.49	11.08	0	10672	17296	17082	16976	16762	16656	17030	16710	37452	5030	5000	12480	10	1	749039496	127412	10.42	0.55	12	0.02	1632.00	31115.00	23300	20231220	-27.00	13620	20231023	24.89	21600	-21.25	20240104	14250	19.37	20240419	23300	-27.00	20231220	13620	24.89	20231023	0.34	N	011200	5000	37451 억	82988153	N	N	1647	N	N
120	20241011	090250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16990	120	2	0.71	374226340	21993	1.36	17030	17070	16950	21900	11810	16870	17015.70	11.08	0	7816	17296	17082	16976	16762	16656	17030	16710	37452	5030	5000	12480	10	1	749039496	127262	10.41	0.55	12	0.00	1632.00	31115.00	23300	20231220	-27.08	13620	20231023	24.74	21600	-21.34	20240104	14250	19.23	20240419	23300	-27.08	20231220	13620	24.74	20231023	0.34	N	011200	5000	37451 억	82988153	N	N	1647	N	N
121	20241010	160254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16870	-190	5	-1.11	27246705850	1607054	141.77	17180	17190	16870	22150	11950	17060	16954.38	11.08	0	-86902	17260	17160	17060	16960	16860	17210	17010	37452	5090	5000	12620	10	1	749039496	126363	10.34	0.54	12	0.21	1632.00	31115.00	23300	20231220	-27.60	13620	20231023	23.86	21600	-21.90	20240104	14250	18.39	20240419	23300	-27.60	20231220	13620	23.86	20231023	0.35	N	011200	5000	37451 억	82985063	N	N	1647	N	N
122	20241010	150259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16980	-80	5	-0.47	15528648050	912874	80.53	17180	17190	16910	22150	11950	17060	17010.61	11.08	0	-133560	17260	17160	17060	16960	16860	17210	17010	37452	5090	5000	12620	10	1	749039496	127187	10.40	0.55	12	0.12	1632.00	31115.00	23300	20231220	-27.12	13620	20231023	24.67	21600	-21.39	20240104	14250	19.16	20240419	23300	-27.12	20231220	13620	24.67	20231023	0.35	N	011200	5000	37451 억	82985063	N	N	2424	N	N
123	20241010	140256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17070	10	2	0.06	13241198580	778373	68.66	17180	17190	16910	22150	11950	17060	17011.24	11.08	0	-112480	17260	17160	17060	16960	16860	17210	17010	37452	5090	5000	12620	10	1	749039496	127861	10.46	0.55	12	0.10	1632.00	31115.00	23300	20231220	-26.74	13620	20231023	25.33	21600	-20.97	20240104	14250	19.79	20240419	23300	-26.74	20231220	13620	25.33	20231023	0.35	N	011200	5000	37451 억	82985063	N	N	2424	N	N
124	20241010	130255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17010	-50	5	-0.29	11722598400	689346	60.81	17180	17190	16910	22150	11950	17060	17005.22	11.08	0	-116336	17260	17160	17060	16960	16860	17210	17010	37452	5090	5000	12620	10	1	749039496	127412	10.42	0.55	12	0.09	1632.00	31115.00	23300	20231220	-27.00	13620	20231023	24.89	21600	-21.25	20240104	14250	19.37	20240419	23300	-27.00	20231220	13620	24.89	20231023	0.35	N	011200	5000	37451 억	82985063	N	N	2424	N	N
125	20241010	120255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17100	40	2	0.23	10516390870	618617	54.57	17180	17190	16910	22150	11950	17060	16999.63	11.08	0	-114405	17260	17160	17060	16960	16860	17210	17010	37452	5090	5000	12620	10	1	749039496	128086	10.48	0.55	12	0.08	1632.00	31115.00	23300	20231220	-26.61	13620	20231023	25.55	21600	-20.83	20240104	14250	20.00	20240419	23300	-26.61	20231220	13620	25.55	20231023	0.35	N	011200	5000	37451 억	82985063	N	N	2424	N	N
126	20241010	110254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17050	-10	5	-0.06	8878222350	522569	46.10	17180	17190	16910	22150	11950	17060	16989.27	11.08	0	-113525	17260	17160	17060	16960	16860	17210	17010	37452	5090	5000	12620	10	1	749039496	127711	10.45	0.55	12	0.07	1632.00	31115.00	23300	20231220	-26.82	13620	20231023	25.18	21600	-21.06	20240104	14250	19.65	20240419	23300	-26.82	20231220	13620	25.18	20231023	0.35	N	011200	5000	37451 억	82985063	N	N	2424	N	N
127	20241010	100255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16960	-100	5	-0.59	6779103200	398978	35.20	17180	17190	16910	22150	11950	17060	16990.79	11.08	0	-107578	17260	17160	17060	16960	16860	17210	17010	37452	5090	5000	12620	10	1	749039496	127037	10.39	0.55	12	0.05	1632.00	31115.00	23300	20231220	-27.21	13620	20231023	24.52	21600	-21.48	20240104	14250	19.02	20240419	23300	-27.21	20231220	13620	24.52	20231023	0.35	N	011200	5000	37451 억	82985063	N	N	2424	N	N
128	20241010	090254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16990	-70	5	-0.41	1695935240	99163	8.75	17180	17190	16980	22150	11950	17060	17103.46	11.08	0	-27942	17260	17160	17060	16960	16860	17210	17010	37452	5090	5000	12620	10	1	749039496	127262	10.41	0.55	12	0.01	1632.00	31115.00	23300	20231220	-27.08	13620	20231023	24.74	21600	-21.34	20240104	14250	19.23	20240419	23300	-27.08	20231220	13620	24.74	20231023	0.35	N	011200	5000	37451 억	82985063	N	N	2424	N	N
129	20241008	160255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17060	20	2	0.12	18917821770	1109200	95.69	16960	17160	16960	22150	11930	17040	17055.38	11.07	0	43825	17313	17176	17053	16916	16793	17245	16985	37452	5110	5000	12600	10	1	749039496	127786	10.45	0.55	12	0.15	1632.00	31115.00	23300	20231220	-26.78	13620	20231023	25.26	21600	-21.02	20240104	14250	19.72	20240419	23300	-26.78	20231220	13620	25.26	20231023	0.33	N	011200	5000	37451 억	82897594	N	N	2424	N	N
130	20241008	150256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17090	50	2	0.29	15332563850	899042	77.56	16960	17160	16960	22150	11930	17040	17054.35	11.07	0	19404	17313	17176	17053	16916	16793	17245	16985	37452	5110	5000	12600	10	1	749039496	128011	10.47	0.55	12	0.12	1632.00	31115.00	23300	20231220	-26.65	13620	20231023	25.48	21600	-20.88	20240104	14250	19.93	20240419	23300	-26.65	20231220	13620	25.48	20231023	0.33	N	011200	5000	37451 억	82897594	N	N	1092	N	N
131	20241008	140256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17120	80	2	0.47	12516188160	734303	63.35	16960	17160	16960	22150	11930	17040	17045.00	11.07	0	-10644	17313	17176	17053	16916	16793	17245	16985	37452	5110	5000	12600	10	1	749039496	128236	10.49	0.55	12	0.10	1632.00	31115.00	23300	20231220	-26.52	13620	20231023	25.70	21600	-20.74	20240104	14250	20.14	20240419	23300	-26.52	20231220	13620	25.70	20231023	0.33	N	011200	5000	37451 억	82897594	N	N	1092	N	N
132	20241008	130255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17040	0	3	0.00	10478333930	615033	53.06	16960	17160	16960	22150	11930	17040	17037.02	11.07	0	-34094	17313	17176	17053	16916	16793	17245	16985	37452	5110	5000	12600	10	1	749039496	127636	10.44	0.55	12	0.08	1632.00	31115.00	23300	20231220	-26.87	13620	20231023	25.11	21600	-21.11	20240104	14250	19.58	20240419	23300	-26.87	20231220	13620	25.11	20231023	0.33	N	011200	5000	37451 억	82897594	N	N	1092	N	N
133	20241008	120254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17030	-10	5	-0.06	9280292650	544742	47.00	16960	17160	16960	22150	11930	17040	17036.12	11.07	0	-35383	17313	17176	17053	16916	16793	17245	16985	37452	5110	5000	12600	10	1	749039496	127561	10.44	0.55	12	0.07	1632.00	31115.00	23300	20231220	-26.91	13620	20231023	25.04	21600	-21.16	20240104	14250	19.51	20240419	23300	-26.91	20231220	13620	25.04	20231023	0.33	N	011200	5000	37451 억	82897594	N	N	1092	N	N
134	20241008	110254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17030	-10	5	-0.06	6737764000	395222	34.10	16960	17160	16960	22150	11930	17040	17048.06	11.07	0	-13955	17313	17176	17053	16916	16793	17245	16985	37452	5110	5000	12600	10	1	749039496	127561	10.44	0.55	12	0.05	1632.00	31115.00	23300	20231220	-26.91	13620	20231023	25.04	21600	-21.16	20240104	14250	19.51	20240419	23300	-26.91	20231220	13620	25.04	20231023	0.33	N	011200	5000	37451 억	82897594	N	N	1092	N	N
135	20241008	100255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17040	0	3	0.00	4576492860	268466	23.16	16960	17160	16960	22150	11930	17040	17046.84	11.07	0	-5698	17313	17176	17053	16916	16793	17245	16985	37452	5110	5000	12600	10	1	749039496	127636	10.44	0.55	12	0.04	1632.00	31115.00	23300	20231220	-26.87	13620	20231023	25.11	21600	-21.11	20240104	14250	19.58	20240419	23300	-26.87	20231220	13620	25.11	20231023	0.33	N	011200	5000	37451 억	82897594	N	N	1092	N	N
136	20241008	090254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17030	-10	5	-0.06	721855180	42415	3.66	16960	17100	16960	22150	11930	17040	17018.52	11.07	0	5049	17313	17176	17053	16916	16793	17245	16985	37452	5110	5000	12600	10	1	749039496	127561	10.44	0.55	12	0.01	1632.00	31115.00	23300	20231220	-26.91	13620	20231023	25.04	21600	-21.16	20240104	14250	19.51	20240419	23300	-26.91	20231220	13620	25.04	20231023	0.33	N	011200	5000	37451 억	82897594	N	N	1092	N	N
137	20241007	160254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17040	-60	5	-0.35	19603265330	1148956	44.41	16980	17190	16930	22200	11970	17100	17061.93	11.08	-30464	-83591	18113	17606	17203	16696	16293	17405	16495	37452	5100	5000	12650	10	1	749039496	127636	10.44	0.55	12	0.15	1632.00	31115.00	23300	20231220	-26.87	13620	20231023	25.11	21600	-21.11	20240104	14250	19.58	20240419	23300	-26.87	20231220	13620	25.11	20231023	0.33	N	011200	5000	37451 억	82975200	N	N	1092	N	N
138	20241007	150251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17060	-40	5	-0.23	16684466910	977662	37.79	16980	17190	16930	22200	11970	17100	17065.63	11.08	-30464	-62506	18113	17606	17203	16696	16293	17405	16495	37452	5100	5000	12650	10	1	749039496	127786	10.45	0.55	12	0.13	1632.00	31115.00	23300	20231220	-26.78	13620	20231023	25.26	21600	-21.02	20240104	14250	19.72	20240419	23300	-26.78	20231220	13620	25.26	20231023	0.33	N	011200	5000	37451 억	82975200	N	N	926	N	N
139	20241007	140309	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17090	-10	5	-0.06	14669058760	859662	33.23	16980	17190	16930	22200	11970	17100	17063.69	11.08	-30464	-52945	18113	17606	17203	16696	16293	17405	16495	37452	5100	5000	12650	10	1	749039496	128011	10.47	0.55	12	0.11	1632.00	31115.00	23300	20231220	-26.65	13620	20231023	25.48	21600	-20.88	20240104	14250	19.93	20240419	23300	-26.65	20231220	13620	25.48	20231023	0.33	N	011200	5000	37451 억	82975200	N	N	926	N	N
140	20241007	130252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17060	-40	5	-0.23	12919662880	757309	29.27	16980	17190	16930	22200	11970	17100	17059.88	11.08	-30464	-49667	18113	17606	17203	16696	16293	17405	16495	37452	5100	5000	12650	10	1	749039496	127786	10.45	0.55	12	0.10	1632.00	31115.00	23300	20231220	-26.78	13620	20231023	25.26	21600	-21.02	20240104	14250	19.72	20240419	23300	-26.78	20231220	13620	25.26	20231023	0.33	N	011200	5000	37451 억	82975200	N	N	926	N	N
141	20241007	120316	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17080	-20	5	-0.12	11195892860	656273	25.37	16980	17190	16930	22200	11970	17100	17059.72	11.08	-30464	-12535	18113	17606	17203	16696	16293	17405	16495	37452	5100	5000	12650	10	1	749039496	127936	10.47	0.55	12	0.09	1632.00	31115.00	23300	20231220	-26.70	13620	20231023	25.40	21600	-20.93	20240104	14250	19.86	20240419	23300	-26.70	20231220	13620	25.40	20231023	0.33	N	011200	5000	37451 억	82975200	N	N	926	N	N
142	20241007	110249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17040	-60	5	-0.35	8946304260	524408	20.27	16980	17190	16930	22200	11970	17100	17059.70	11.08	-30464	1213	18113	17606	17203	16696	16293	17405	16495	37452	5100	5000	12650	10	1	749039496	127636	10.44	0.55	12	0.07	1632.00	31115.00	23300	20231220	-26.87	13620	20231023	25.11	21600	-21.11	20240104	14250	19.58	20240419	23300	-26.87	20231220	13620	25.11	20231023	0.33	N	011200	5000	37451 억	82975200	N	N	926	N	N
143	20241007	100247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17110	10	2	0.06	6091299840	357162	13.81	16980	17190	16930	22200	11970	17100	17054.53	11.08	-30464	33618	18113	17606	17203	16696	16293	17405	16495	37452	5100	5000	12650	10	1	749039496	128161	10.48	0.55	12	0.05	1632.00	31115.00	23300	20231220	-26.57	13620	20231023	25.62	21600	-20.79	20240104	14250	20.07	20240419	23300	-26.57	20231220	13620	25.62	20231023	0.33	N	011200	5000	37451 억	82975200	N	N	926	N	N
144	20241007	090236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17040	-60	5	-0.35	1148736450	67487	2.61	16980	17150	16940	22200	11970	17100	17019.78	11.08	-30464	13383	18113	17606	17203	16696	16293	17405	16495	37452	5100	5000	12650	10	1	749039496	127636	10.44	0.55	12	0.01	1632.00	31115.00	23300	20231220	-26.87	13620	20231023	25.11	21600	-21.11	20240104	14250	19.58	20240419	23300	-26.87	20231220	13620	25.11	20231023	0.33	N	011200	5000	37451 억	82975200	N	N	926	N	N
145	20241004	160240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17100	-890	5	-4.95	43859743990	2564433	140.93	17540	17710	16800	23350	12600	17990	17101.69	11.16	0	-555135	19310	18650	18230	17570	17150	18440	17360	37452	5360	5000	13310	10	1	749039496	128086	10.48	0.55	12	0.34	1632.00	31115.00	23300	20231220	-26.61	13620	20231023	25.55	21600	-20.83	20240104	14250	20.00	20240419	23300	-26.61	20231220	13620	25.55	20231023	0.34	N	011200	5000	37451 억	83572846	N	N	926	N	N
146	20241004	150241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17140	-850	5	-4.72	39638178570	2317681	127.37	17540	17710	16800	23350	12600	17990	17100.96	11.16	0	-537920	19310	18650	18230	17570	17150	18440	17360	37452	5360	5000	13310	10	1	749039496	128385	10.50	0.55	12	0.31	1632.00	31115.00	23300	20231220	-26.44	13620	20231023	25.84	21600	-20.65	20240104	14250	20.28	20240419	23300	-26.44	20231220	13620	25.84	20231023	0.34	N	011200	5000	37451 억	83572846	N	N	672	N	N
147	20241004	140241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17110	-880	5	-4.89	35327325870	2065434	113.51	17540	17710	16800	23350	12600	17990	17102.33	11.16	0	-529774	19310	18650	18230	17570	17150	18440	17360	37452	5360	5000	13310	10	1	749039496	128161	10.48	0.55	12	0.28	1632.00	31115.00	23300	20231220	-26.57	13620	20231023	25.62	21600	-20.79	20240104	14250	20.07	20240419	23300	-26.57	20231220	13620	25.62	20231023	0.34	N	011200	5000	37451 억	83572846	N	N	672	N	N
148	20241004	130241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17120	-870	5	-4.84	32951877190	1926701	105.88	17540	17710	16800	23350	12600	17990	17100.88	11.16	0	-515982	19310	18650	18230	17570	17150	18440	17360	37452	5360	5000	13310	10	1	749039496	128236	10.49	0.55	12	0.26	1632.00	31115.00	23300	20231220	-26.52	13620	20231023	25.70	21600	-20.74	20240104	14250	20.14	20240419	23300	-26.52	20231220	13620	25.70	20231023	0.34	N	011200	5000	37451 억	83572846	N	N	672	N	N
149	20241004	120240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17120	-870	5	-4.84	30775606500	1799489	98.89	17540	17710	16800	23350	12600	17990	17100.41	11.16	0	-483127	19310	18650	18230	17570	17150	18440	17360	37452	5360	5000	13310	10	1	749039496	128236	10.49	0.55	12	0.24	1632.00	31115.00	23300	20231220	-26.52	13620	20231023	25.70	21600	-20.74	20240104	14250	20.14	20240419	23300	-26.52	20231220	13620	25.70	20231023	0.34	N	011200	5000	37451 억	83572846	N	N	672	N	N
150	20241004	110241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17170	-820	5	-4.56	27110999660	1585285	87.12	17540	17710	16800	23350	12600	17990	17099.38	11.16	0	-408389	19310	18650	18230	17570	17150	18440	17360	37452	5360	5000	13310	10	1	749039496	128610	10.52	0.55	12	0.21	1632.00	31115.00	23300	20231220	-26.31	13620	20231023	26.06	21600	-20.51	20240104	14250	20.49	20240419	23300	-26.31	20231220	13620	26.06	20231023	0.34	N	011200	5000	37451 억	83572846	N	N	672	N	N
151	20241004	100241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17190	-800	5	-4.45	22478483900	1315078	72.27	17540	17710	16800	23350	12600	17990	17090.12	11.16	0	-358920	19310	18650	18230	17570	17150	18440	17360	37452	5360	5000	13310	10	1	749039496	128760	10.53	0.55	12	0.18	1632.00	31115.00	23300	20231220	-26.22	13620	20231023	26.21	21600	-20.42	20240104	14250	20.63	20240419	23300	-26.22	20231220	13620	26.21	20231023	0.34	N	011200	5000	37451 억	83572846	N	N	672	N	N
152	20241004	090239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17390	-600	5	-3.34	2431868180	139891	7.69	17540	17710	17180	23350	12600	17990	17365.95	11.16	0	6103	19310	18650	18230	17570	17150	18440	17360	37452	5360	5000	13310	10	1	749039496	130258	10.66	0.56	12	0.02	1632.00	31115.00	23300	20231220	-25.36	13620	20231023	27.68	21600	-19.49	20240104	14250	22.04	20240419	23300	-25.36	20231220	13620	27.68	20231023	0.34	N	011200	5000	37451 억	83572846	N	N	672	N	N
153	20241002	160238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17990	-540	5	-2.91	32736774040	1802180	78.46	18850	18890	17810	24050	12980	18530	18165.28	11.18	0	-145717	19730	19130	18830	18230	17930	18980	18080	37452	5520	5000	13710	10	1	749039496	134752	11.02	0.58	12	0.24	1632.00	31115.00	23300	20231220	-22.79	13620	20231023	32.09	21600	-16.71	20240104	14250	26.25	20240419	23300	-22.79	20231220	13620	32.09	20231023	0.35	N	011200	5000	37451 억	83729869	N	N	672	N	N
154	20241002	150242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18030	-500	5	-2.70	30068702350	1653948	72.00	18850	18890	17810	24050	12980	18530	18179.93	11.18	0	-189252	19730	19130	18830	18230	17930	18980	18080	37452	5520	5000	13710	10	1	749039496	135052	11.05	0.58	12	0.22	1632.00	31115.00	23300	20231220	-22.62	13620	20231023	32.38	21600	-16.53	20240104	14250	26.53	20240419	23300	-22.62	20231220	13620	32.38	20231023	0.35	N	011200	5000	37451 억	83729869	N	N	613	N	N
155	20241002	140241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18200	-330	5	-1.78	27599104240	1517356	66.06	18850	18890	17810	24050	12980	18530	18188.92	11.18	0	-198032	19730	19130	18830	18230	17930	18980	18080	37452	5520	5000	13710	10	1	749039496	136325	11.15	0.58	12	0.20	1632.00	31115.00	23300	20231220	-21.89	13620	20231023	33.63	21600	-15.74	20240104	14250	27.72	20240419	23300	-21.89	20231220	13620	33.63	20231023	0.35	N	011200	5000	37451 억	83729869	N	N	613	N	N
156	20241002	130241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18190	-340	5	-1.83	26111021650	1435515	62.49	18850	18890	17810	24050	12980	18530	18189.28	11.18	0	-209928	19730	19130	18830	18230	17930	18980	18080	37452	5520	5000	13710	10	1	749039496	136250	11.15	0.58	12	0.19	1632.00	31115.00	23300	20231220	-21.93	13620	20231023	33.55	21600	-15.79	20240104	14250	27.65	20240419	23300	-21.93	20231220	13620	33.55	20231023	0.35	N	011200	5000	37451 억	83729869	N	N	613	N	N
157	20241002	120238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18070	-460	5	-2.48	24800143310	1363210	59.35	18850	18890	17810	24050	12980	18530	18192.43	11.18	0	-214587	19730	19130	18830	18230	17930	18980	18080	37452	5520	5000	13710	10	1	749039496	135351	11.07	0.58	12	0.18	1632.00	31115.00	23300	20231220	-22.45	13620	20231023	32.67	21600	-16.34	20240104	14250	26.81	20240419	23300	-22.45	20231220	13620	32.67	20231023	0.35	N	011200	5000	37451 억	83729869	N	N	613	N	N
158	20241002	110237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18160	-370	5	-2.00	23194020430	1274562	55.49	18850	18890	17810	24050	12980	18530	18197.61	11.18	0	-210681	19730	19130	18830	18230	17930	18980	18080	37452	5520	5000	13710	10	1	749039496	136026	11.13	0.58	12	0.17	1632.00	31115.00	23300	20231220	-22.06	13620	20231023	33.33	21600	-15.93	20240104	14250	27.44	20240419	23300	-22.06	20231220	13620	33.33	20231023	0.35	N	011200	5000	37451 억	83729869	N	N	613	N	N
159	20241002	100237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17850	-680	5	-3.67	15388078320	842773	36.69	18850	18890	17810	24050	12980	18530	18258.82	11.18	0	-110810	19730	19130	18830	18230	17930	18980	18080	37452	5520	5000	13710	10	1	749039496	133704	10.94	0.57	12	0.11	1632.00	31115.00	23300	20231220	-23.39	13620	20231023	31.06	21600	-17.36	20240104	14250	25.26	20240419	23300	-23.39	20231220	13620	31.06	20231023	0.35	N	011200	5000	37451 억	83729869	N	N	613	N	N
160	20241002	090234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18610	80	2	0.43	3092278870	164872	7.18	18850	18890	18410	24050	12980	18530	18755.81	11.18	0	-64051	19730	19130	18830	18230	17930	18980	18080	37452	5520	5000	13710	10	1	749039496	139396	11.40	0.60	12	0.02	1632.00	31115.00	23300	20231220	-20.13	13620	20231023	36.64	21600	-13.84	20240104	14250	30.60	20240419	23300	-20.13	20231220	13620	36.64	20231023	0.35	N	011200	5000	37451 억	83729869	N	N	613	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History