KissMeData/000120/price/prices-20240901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

60 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	20240930	160103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	93100	-4500	5	-4.61	10023578800	105733	195.77	98500	98800	93100	126800	68400	97600	94805.15	12.51	-40761	100200	98900	97700	96400	95200	98300	95800	1141	29200	5000	74170	100	1	22812344	21238	9.45	0.55	12	0.46	9854.00	170304.00	148600	20240202	-37.35	72600	20231024	28.24	148600	-37.35	20240202	89100	4.49	20240718	148600	-37.35	20240202	72600	28.24	20231024	0.30	N	000120	5000	1140 억	2854475	N	N	18	N	N
3	20240930	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	93200	-4400	5	-4.51	8430682500	88640	164.12	98500	98800	93100	126800	68400	97600	95111.29	12.51	-34018	100200	98900	97700	96400	95200	98300	95800	1141	29200	5000	74170	100	1	22812344	21261	9.46	0.55	12	0.39	9854.00	170304.00	148600	20240202	-37.28	72600	20231024	28.37	148600	-37.28	20240202	89100	4.60	20240718	148600	-37.28	20240202	72600	28.37	20231024	0.30	N	000120	5000	1140 억	2854475	N	N	225	N	N
4	20240930	140103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	94400	-3200	5	-3.28	5363802900	55952	103.60	98500	98800	94100	126800	68400	97600	95864.15	12.51	-23655	100200	98900	97700	96400	95200	98300	95800	1141	29200	5000	74170	100	1	22812344	21535	9.58	0.55	12	0.25	9854.00	170304.00	148600	20240202	-36.47	72600	20231024	30.03	148600	-36.47	20240202	89100	5.95	20240718	148600	-36.47	20240202	72600	30.03	20231024	0.30	N	000120	5000	1140 억	2854475	N	N	225	N	N
5	20240930	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	95700	-1900	5	-1.95	3398646200	35252	65.27	98500	98800	95500	126800	68400	97600	96409.79	12.51	-15313	100200	98900	97700	96400	95200	98300	95800	1141	29200	5000	74170	100	1	22812344	21831	9.71	0.56	12	0.15	9854.00	170304.00	148600	20240202	-35.60	72600	20231024	31.82	148600	-35.60	20240202	89100	7.41	20240718	148600	-35.60	20240202	72600	31.82	20231024	0.30	N	000120	5000	1140 억	2854475	N	N	225	N	N
6	20240930	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	95700	-1900	5	-1.95	2894349400	29984	55.52	98500	98800	95600	126800	68400	97600	96529.55	12.51	-12883	100200	98900	97700	96400	95200	98300	95800	1141	29200	5000	74170	100	1	22812344	21831	9.71	0.56	12	0.13	9854.00	170304.00	148600	20240202	-35.60	72600	20231024	31.82	148600	-35.60	20240202	89100	7.41	20240718	148600	-35.60	20240202	72600	31.82	20231024	0.30	N	000120	5000	1140 억	2854475	N	N	225	N	N
7	20240930	110103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	95900	-1700	5	-1.74	2460753900	25453	47.13	98500	98800	95800	126800	68400	97600	96678.09	12.51	-11068	100200	98900	97700	96400	95200	98300	95800	1141	29200	5000	74170	100	1	22812344	21877	9.73	0.56	12	0.11	9854.00	170304.00	148600	20240202	-35.46	72600	20231024	32.09	148600	-35.46	20240202	89100	7.63	20240718	148600	-35.46	20240202	72600	32.09	20231024	0.30	N	000120	5000	1140 억	2854475	N	N	225	N	N
8	20240930	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	96300	-1300	5	-1.33	1296764700	13339	24.70	98500	98800	96100	126800	68400	97600	97215.83	12.51	-4184	100200	98900	97700	96400	95200	98300	95800	1141	29200	5000	74170	100	1	22812344	21968	9.77	0.57	12	0.06	9854.00	170304.00	148600	20240202	-35.20	72600	20231024	32.64	148600	-35.20	20240202	89100	8.08	20240718	148600	-35.20	20240202	72600	32.64	20231024	0.30	N	000120	5000	1140 억	2854475	N	N	225	N	N
9	20240930	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98500	900	2	0.92	62163100	631	1.17	98500	98800	98100	126800	68400	97600	98525.48	12.51	327	100200	98900	97700	96400	95200	98300	95800	1141	29200	5000	74170	100	1	22812344	22470	10.00	0.58	12	0.00	9854.00	170304.00	148600	20240202	-33.71	72600	20231024	35.67	148600	-33.71	20240202	89100	10.55	20240718	148600	-33.71	20240202	72600	35.67	20231024	0.30	N	000120	5000	1140 억	2854475	N	N	225	N	N
10	20240927	160103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97600	400	2	0.41	5282462400	53905	90.92	97900	99000	96500	126300	68100	97200	97997.43	12.49	3048	98866	98032	97066	96232	95266	97550	95750	1141	29100	5000	73870	100	1	22812344	22265	9.90	0.57	12	0.24	9854.00	170304.00	148600	20240202	-34.32	72600	20231024	34.44	148600	-34.32	20240202	89100	9.54	20240718	148600	-34.32	20240202	72600	34.44	20231024	0.27	N	000120	5000	1140 억	2848459	N	N	225	N	N
11	20240927	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98000	800	2	0.82	4883329800	49826	84.04	97900	99000	96500	126300	68100	97200	98007.99	12.49	3554	98866	98032	97066	96232	95266	97550	95750	1141	29100	5000	73870	100	1	22812344	22356	9.95	0.58	12	0.22	9854.00	170304.00	148600	20240202	-34.05	72600	20231024	34.99	148600	-34.05	20240202	89100	9.99	20240718	148600	-34.05	20240202	72600	34.99	20231024	0.27	N	000120	5000	1140 억	2848459	N	N	7	N	N
12	20240927	140103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98700	1500	2	1.54	3654827600	37267	62.85	97900	99000	96500	126300	68100	97200	98071.89	12.49	4633	98866	98032	97066	96232	95266	97550	95750	1141	29100	5000	73870	100	1	22812344	22516	10.02	0.58	12	0.16	9854.00	170304.00	148600	20240202	-33.58	72600	20231024	35.95	148600	-33.58	20240202	89100	10.77	20240718	148600	-33.58	20240202	72600	35.95	20231024	0.27	N	000120	5000	1140 억	2848459	N	N	7	N	N
13	20240927	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98300	1100	2	1.13	2795180800	28556	48.16	97900	98900	96500	126300	68100	97200	97884.66	12.49	2234	98866	98032	97066	96232	95266	97550	95750	1141	29100	5000	73870	100	1	22812344	22425	9.98	0.58	12	0.13	9854.00	170304.00	148600	20240202	-33.85	72600	20231024	35.40	148600	-33.85	20240202	89100	10.33	20240718	148600	-33.85	20240202	72600	35.40	20231024	0.27	N	000120	5000	1140 억	2848459	N	N	7	N	N
14	20240927	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98100	900	2	0.93	2463931100	25177	42.46	97900	98900	96500	126300	68100	97200	97864.89	12.49	2357	98866	98032	97066	96232	95266	97550	95750	1141	29100	5000	73870	100	1	22812344	22379	9.96	0.58	12	0.11	9854.00	170304.00	148600	20240202	-33.98	72600	20231024	35.12	148600	-33.98	20240202	89100	10.10	20240718	148600	-33.98	20240202	72600	35.12	20231024	0.27	N	000120	5000	1140 억	2848459	N	N	7	N	N
15	20240927	110103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98600	1400	2	1.44	1988391900	20334	34.30	97900	98900	96500	126300	68100	97200	97787.14	12.49	4494	98866	98032	97066	96232	95266	97550	95750	1141	29100	5000	73870	100	1	22812344	22493	10.01	0.58	12	0.09	9854.00	170304.00	148600	20240202	-33.65	72600	20231024	35.81	148600	-33.65	20240202	89100	10.66	20240718	148600	-33.65	20240202	72600	35.81	20231024	0.27	N	000120	5000	1140 억	2848459	N	N	7	N	N
16	20240927	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97100	-100	5	-0.10	843014800	8658	14.60	97900	98400	96500	126300	68100	97200	97368.70	12.49	1041	98866	98032	97066	96232	95266	97550	95750	1141	29100	5000	73870	100	1	22812344	22151	9.85	0.57	12	0.04	9854.00	170304.00	148600	20240202	-34.66	72600	20231024	33.75	148600	-34.66	20240202	89100	8.98	20240718	148600	-34.66	20240202	72600	33.75	20231024	0.27	N	000120	5000	1140 억	2848459	N	N	7	N	N
17	20240927	090103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97900	700	2	0.72	54700200	558	0.94	97900	98400	97800	126300	68100	97200	98059.85	12.49	391	98866	98032	97066	96232	95266	97550	95750	1141	29100	5000	73870	100	1	22812344	22333	9.94	0.57	12	0.00	9854.00	170304.00	148600	20240202	-34.12	72600	20231024	34.85	148600	-34.12	20240202	89100	9.88	20240718	148600	-34.12	20240202	72600	34.85	20231024	0.27	N	000120	5000	1140 억	2848459	N	N	7	N	N
18	20240926	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97200	100	2	0.10	5740007000	59217	101.65	97900	97900	96100	126200	68000	97100	96931.21	12.49	2910	100966	99032	98066	96132	95166	98550	95650	1141	29100	5000	73790	100	1	22812344	22174	9.86	0.57	12	0.26	9854.00	170304.00	148600	20240202	-34.59	72600	20231024	33.88	148600	-34.59	20240202	89100	9.09	20240718	148600	-34.59	20240202	72600	33.88	20231024	0.25	N	000120	5000	1140 억	2848657	N	N	7	N	N
19	20240926	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97200	100	2	0.10	5073491600	52361	89.88	97900	97900	96100	126200	68000	97100	96894.47	12.49	3232	100966	99032	98066	96132	95166	98550	95650	1141	29100	5000	73790	100	1	22812344	22174	9.86	0.57	12	0.23	9854.00	170304.00	148600	20240202	-34.59	72600	20231024	33.88	148600	-34.59	20240202	89100	9.09	20240718	148600	-34.59	20240202	72600	33.88	20231024	0.25	N	000120	5000	1140 억	2848657	N	N	41	N	N
20	20240926	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97400	300	2	0.31	4404394800	45483	78.07	97900	97900	96100	126200	68000	97100	96836.06	12.49	2040	100966	99032	98066	96132	95166	98550	95650	1141	29100	5000	73790	100	1	22812344	22219	9.88	0.57	12	0.20	9854.00	170304.00	148600	20240202	-34.45	72600	20231024	34.16	148600	-34.45	20240202	89100	9.32	20240718	148600	-34.45	20240202	72600	34.16	20231024	0.25	N	000120	5000	1140 억	2848657	N	N	41	N	N
21	20240926	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97100	0	3	0.00	3636389800	37593	64.53	97900	97900	96100	126200	68000	97100	96730.49	12.49	719	100966	99032	98066	96132	95166	98550	95650	1141	29100	5000	73790	100	1	22812344	22151	9.85	0.57	12	0.16	9854.00	170304.00	148600	20240202	-34.66	72600	20231024	33.75	148600	-34.66	20240202	89100	8.98	20240718	148600	-34.66	20240202	72600	33.75	20231024	0.25	N	000120	5000	1140 억	2848657	N	N	41	N	N
22	20240926	120103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	96900	-200	5	-0.21	3121639000	32289	55.43	97900	97900	96100	126200	68000	97100	96678.08	12.49	-168	100966	99032	98066	96132	95166	98550	95650	1141	29100	5000	73790	100	1	22812344	22105	9.83	0.57	12	0.14	9854.00	170304.00	148600	20240202	-34.79	72600	20231024	33.47	148600	-34.79	20240202	89100	8.75	20240718	148600	-34.79	20240202	72600	33.47	20231024	0.25	N	000120	5000	1140 억	2848657	N	N	41	N	N
23	20240926	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	96700	-400	5	-0.41	2372625400	24553	42.15	97900	97900	96100	126200	68000	97100	96632.79	12.49	2052	100966	99032	98066	96132	95166	98550	95650	1141	29100	5000	73790	100	1	22812344	22060	9.81	0.57	12	0.11	9854.00	170304.00	148600	20240202	-34.93	72600	20231024	33.20	148600	-34.93	20240202	89100	8.53	20240718	148600	-34.93	20240202	72600	33.20	20231024	0.25	N	000120	5000	1140 억	2848657	N	N	41	N	N
24	20240926	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	96700	-400	5	-0.41	1745841800	18080	31.04	97900	97900	96100	126200	68000	97100	96562.02	12.49	1821	100966	99032	98066	96132	95166	98550	95650	1141	29100	5000	73790	100	1	22812344	22060	9.81	0.57	12	0.08	9854.00	170304.00	148600	20240202	-34.93	72600	20231024	33.20	148600	-34.93	20240202	89100	8.53	20240718	148600	-34.93	20240202	72600	33.20	20231024	0.25	N	000120	5000	1140 억	2848657	N	N	41	N	N
25	20240926	090103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97000	-100	5	-0.10	34281100	352	0.60	97900	97900	97000	126200	68000	97100	97390.31	12.49	-119	100966	99032	98066	96132	95166	98550	95650	1141	29100	5000	73790	100	1	22812344	22128	9.84	0.57	12	0.00	9854.00	170304.00	148600	20240202	-34.72	72600	20231024	33.61	148600	-34.72	20240202	89100	8.87	20240718	148600	-34.72	20240202	72600	33.61	20231024	0.25	N	000120	5000	1140 억	2848657	N	N	41	N	N
26	20240925	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97100	-1200	5	-1.22	5698225500	57953	147.81	99100	100000	97100	127700	68900	98300	98326.55	12.51	-2204	100033	99166	98433	97566	96833	98800	97200	1141	29400	5000	74700	100	1	22812344	22151	9.85	0.57	12	0.25	9854.00	170304.00	148600	20240202	-34.66	72600	20231024	33.75	148600	-34.66	20240202	89100	8.98	20240718	148600	-34.66	20240202	72600	33.75	20231024	0.27	N	000120	5000	1140 억	2854703	N	N	41	N	N
27	20240925	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97300	-1000	5	-1.02	5031903100	51100	130.33	99100	100000	97300	127700	68900	98300	98471.68	12.51	-579	100033	99166	98433	97566	96833	98800	97200	1141	29400	5000	74700	100	1	22812344	22196	9.87	0.57	12	0.22	9854.00	170304.00	148600	20240202	-34.52	72600	20231024	34.02	148600	-34.52	20240202	89100	9.20	20240718	148600	-34.52	20240202	72600	34.02	20231024	0.27	N	000120	5000	1140 억	2854703	N	N	34	N	N
28	20240925	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97900	-400	5	-0.41	4233886700	42938	109.51	99100	100000	97600	127700	68900	98300	98604.66	12.51	1120	100033	99166	98433	97566	96833	98800	97200	1141	29400	5000	74700	100	1	22812344	22333	9.94	0.57	12	0.19	9854.00	170304.00	148600	20240202	-34.12	72600	20231024	34.85	148600	-34.12	20240202	89100	9.88	20240718	148600	-34.12	20240202	72600	34.85	20231024	0.27	N	000120	5000	1140 억	2854703	N	N	34	N	N
29	20240925	130103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98200	-100	5	-0.10	3870552000	39230	100.06	99100	100000	97600	127700	68900	98300	98663.06	12.51	816	100033	99166	98433	97566	96833	98800	97200	1141	29400	5000	74700	100	1	22812344	22402	9.97	0.58	12	0.17	9854.00	170304.00	148600	20240202	-33.92	72600	20231024	35.26	148600	-33.92	20240202	89100	10.21	20240718	148600	-33.92	20240202	72600	35.26	20231024	0.27	N	000120	5000	1140 억	2854703	N	N	34	N	N
30	20240925	120103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98300	0	3	0.00	3529511900	35757	91.20	99100	100000	97600	127700	68900	98300	98708.28	12.51	715	100033	99166	98433	97566	96833	98800	97200	1141	29400	5000	74700	100	1	22812344	22425	9.98	0.58	12	0.16	9854.00	170304.00	148600	20240202	-33.85	72600	20231024	35.40	148600	-33.85	20240202	89100	10.33	20240718	148600	-33.85	20240202	72600	35.40	20231024	0.27	N	000120	5000	1140 억	2854703	N	N	34	N	N
31	20240925	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98000	-300	5	-0.31	3072743300	31108	79.34	99100	100000	97600	127700	68900	98300	98776.63	12.51	463	100033	99166	98433	97566	96833	98800	97200	1141	29400	5000	74700	100	1	22812344	22356	9.95	0.58	12	0.14	9854.00	170304.00	148600	20240202	-34.05	72600	20231024	34.99	148600	-34.05	20240202	89100	9.99	20240718	148600	-34.05	20240202	72600	34.99	20231024	0.27	N	000120	5000	1140 억	2854703	N	N	34	N	N
32	20240925	100103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97900	-400	5	-0.41	2614200200	26428	67.40	99100	100000	97600	127700	68900	98300	98917.82	12.51	223	100033	99166	98433	97566	96833	98800	97200	1141	29400	5000	74700	100	1	22812344	22333	9.94	0.57	12	0.12	9854.00	170304.00	148600	20240202	-34.12	72600	20231024	34.85	148600	-34.12	20240202	89100	9.88	20240718	148600	-34.12	20240202	72600	34.85	20231024	0.27	N	000120	5000	1140 억	2854703	N	N	34	N	N
33	20240925	090103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	99000	700	2	0.71	346730200	3494	8.91	99100	99700	98500	127700	68900	98300	99235.89	12.51	1412	100033	99166	98433	97566	96833	98800	97200	1141	29400	5000	74700	100	1	22812344	22584	10.05	0.58	12	0.02	9854.00	170304.00	148600	20240202	-33.38	72600	20231024	36.36	148600	-33.38	20240202	89100	11.11	20240718	148600	-33.38	20240202	72600	36.36	20231024	0.27	N	000120	5000	1140 억	2854703	N	N	34	N	N
34	20240924	160103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98300	-100	5	-0.10	3840949800	39062	54.72	98900	99300	97700	127900	68900	98400	98329.59	12.52	-598	100933	99666	98033	96766	95133	100300	97400	1141	29500	5000	74780	100	1	22812344	22425	9.98	0.58	12	0.17	9854.00	170304.00	148600	20240202	-33.85	72600	20231024	35.40	148600	-33.85	20240202	89100	10.33	20240718	148600	-33.85	20240202	72600	35.40	20231024	0.25	N	000120	5000	1140 억	2857167	N	N	34	N	N
35	20240924	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98200	-200	5	-0.20	3259919500	33149	46.44	98900	99300	97700	127900	68900	98400	98341.41	12.52	-1417	100933	99666	98033	96766	95133	100300	97400	1141	29500	5000	74780	100	1	22812344	22402	9.97	0.58	12	0.15	9854.00	170304.00	148600	20240202	-33.92	72600	20231024	35.26	148600	-33.92	20240202	89100	10.21	20240718	148600	-33.92	20240202	72600	35.26	20231024	0.25	N	000120	5000	1140 억	2857167	N	N	20	N	N
36	20240924	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98400	0	3	0.00	2803259400	28499	39.92	98900	99300	97700	127900	68900	98400	98363.43	12.52	-1045	100933	99666	98033	96766	95133	100300	97400	1141	29500	5000	74780	100	1	22812344	22447	9.99	0.58	12	0.12	9854.00	170304.00	148600	20240202	-33.78	72600	20231024	35.54	148600	-33.78	20240202	89100	10.44	20240718	148600	-33.78	20240202	72600	35.54	20231024	0.25	N	000120	5000	1140 억	2857167	N	N	20	N	N
37	20240924	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97900	-500	5	-0.51	2357490300	23947	33.55	98900	99300	97800	127900	68900	98400	98446.16	12.52	-438	100933	99666	98033	96766	95133	100300	97400	1141	29500	5000	74780	100	1	22812344	22333	9.94	0.57	12	0.10	9854.00	170304.00	148600	20240202	-34.12	72600	20231024	34.85	148600	-34.12	20240202	89100	9.88	20240718	148600	-34.12	20240202	72600	34.85	20231024	0.25	N	000120	5000	1140 억	2857167	N	N	20	N	N
38	20240924	120103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98600	200	2	0.20	1839022900	18661	26.14	98900	99300	97900	127900	68900	98400	98549.00	12.52	899	100933	99666	98033	96766	95133	100300	97400	1141	29500	5000	74780	100	1	22812344	22493	10.01	0.58	12	0.08	9854.00	170304.00	148600	20240202	-33.65	72600	20231024	35.81	148600	-33.65	20240202	89100	10.66	20240718	148600	-33.65	20240202	72600	35.81	20231024	0.25	N	000120	5000	1140 억	2857167	N	N	20	N	N
39	20240924	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98400	0	3	0.00	1571868700	15949	22.34	98900	99300	97900	127900	68900	98400	98555.94	12.52	258	100933	99666	98033	96766	95133	100300	97400	1141	29500	5000	74780	100	1	22812344	22447	9.99	0.58	12	0.07	9854.00	170304.00	148600	20240202	-33.78	72600	20231024	35.54	148600	-33.78	20240202	89100	10.44	20240718	148600	-33.78	20240202	72600	35.54	20231024	0.25	N	000120	5000	1140 억	2857167	N	N	20	N	N
40	20240924	100103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98500	100	2	0.10	976998200	9912	13.89	98900	99300	97900	127900	68900	98400	98567.21	12.52	14	100933	99666	98033	96766	95133	100300	97400	1141	29500	5000	74780	100	1	22812344	22470	10.00	0.58	12	0.04	9854.00	170304.00	148600	20240202	-33.71	72600	20231024	35.67	148600	-33.71	20240202	89100	10.55	20240718	148600	-33.71	20240202	72600	35.67	20231024	0.25	N	000120	5000	1140 억	2857167	N	N	20	N	N
41	20240924	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	99000	600	2	0.61	70497500	713	1.00	98900	99000	98500	127900	68900	98400	98874.47	12.52	54	100933	99666	98033	96766	95133	100300	97400	1141	29500	5000	74780	100	1	22812344	22584	10.05	0.58	12	0.00	9854.00	170304.00	148600	20240202	-33.38	72600	20231024	36.36	148600	-33.38	20240202	89100	11.11	20240718	148600	-33.38	20240202	72600	36.36	20231024	0.25	N	000120	5000	1140 억	2857167	N	N	20	N	N
42	20240923	160103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98400	1700	2	1.76	7003262100	71231	63.02	97500	99300	96400	125700	67700	96700	98318.19	12.44	2874	101900	99300	98000	95400	94100	98650	94750	1141	29000	5000	73490	100	1	22812344	22447	9.99	0.58	12	0.31	9854.00	170304.00	148600	20240202	-33.78	72600	20231024	35.54	148600	-33.78	20240202	89100	10.44	20240718	148600	-33.78	20240202	72600	35.54	20231024	0.23	N	000120	5000	1140 억	2837664	N	N	20	N	N
43	20240923	150103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98600	1900	2	1.96	6688633600	68036	60.19	97500	99300	96400	125700	67700	96700	98310.85	12.44	3919	101900	99300	98000	95400	94100	98650	94750	1141	29000	5000	73490	100	1	22812344	22493	10.01	0.58	12	0.30	9854.00	170304.00	148600	20240202	-33.65	72600	20231024	35.81	148600	-33.65	20240202	89100	10.66	20240718	148600	-33.65	20240202	72600	35.81	20231024	0.23	N	000120	5000	1140 억	2837664	N	N	5	N	N
44	20240923	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98800	2100	2	2.17	5884654700	59883	52.98	97500	99300	96400	125700	67700	96700	98269.91	12.44	2428	101900	99300	98000	95400	94100	98650	94750	1141	29000	5000	73490	100	1	22812344	22539	10.03	0.58	12	0.26	9854.00	170304.00	148600	20240202	-33.51	72600	20231024	36.09	148600	-33.51	20240202	89100	10.89	20240718	148600	-33.51	20240202	72600	36.09	20231024	0.23	N	000120	5000	1140 억	2837664	N	N	5	N	N
45	20240923	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	99000	2300	2	2.38	5290440300	53878	47.67	97500	99300	96400	125700	67700	96700	98193.71	12.44	2315	101900	99300	98000	95400	94100	98650	94750	1141	29000	5000	73490	100	1	22812344	22584	10.05	0.58	12	0.24	9854.00	170304.00	148600	20240202	-33.38	72600	20231024	36.36	148600	-33.38	20240202	89100	11.11	20240718	148600	-33.38	20240202	72600	36.36	20231024	0.23	N	000120	5000	1140 억	2837664	N	N	5	N	N
46	20240923	120103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98800	2100	2	2.17	4280238900	43682	38.65	97500	99300	96400	125700	67700	96700	97987.13	12.44	429	101900	99300	98000	95400	94100	98650	94750	1141	29000	5000	73490	100	1	22812344	22539	10.03	0.58	12	0.19	9854.00	170304.00	148600	20240202	-33.51	72600	20231024	36.09	148600	-33.51	20240202	89100	10.89	20240718	148600	-33.51	20240202	72600	36.09	20231024	0.23	N	000120	5000	1140 억	2837664	N	N	5	N	N
47	20240923	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98000	1300	2	1.34	3520520100	35967	31.82	97500	99300	96400	125700	67700	96700	97882.84	12.44	879	101900	99300	98000	95400	94100	98650	94750	1141	29000	5000	73490	100	1	22812344	22356	9.95	0.58	12	0.16	9854.00	170304.00	148600	20240202	-34.05	72600	20231024	34.99	148600	-34.05	20240202	89100	9.99	20240718	148600	-34.05	20240202	72600	34.99	20231024	0.23	N	000120	5000	1140 억	2837664	N	N	5	N	N
48	20240923	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98900	2200	2	2.28	2065021100	21168	18.73	97500	99100	96400	125700	67700	96700	97555.00	12.44	2020	101900	99300	98000	95400	94100	98650	94750	1141	29000	5000	73490	100	1	22812344	22561	10.04	0.58	12	0.09	9854.00	170304.00	148600	20240202	-33.45	72600	20231024	36.23	148600	-33.45	20240202	89100	11.00	20240718	148600	-33.45	20240202	72600	36.23	20231024	0.23	N	000120	5000	1140 억	2837664	N	N	5	N	N
49	20240923	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97600	900	2	0.93	78381400	804	0.71	97500	97700	97200	125700	67700	96700	97516.73	12.44	438	101900	99300	98000	95400	94100	98650	94750	1141	29000	5000	73490	100	1	22812344	22265	9.90	0.57	12	0.00	9854.00	170304.00	148600	20240202	-34.32	72600	20231024	34.44	148600	-34.32	20240202	89100	9.54	20240718	148600	-34.32	20240202	72600	34.44	20231024	0.23	N	000120	5000	1140 억	2837664	N	N	5	N	N
50	20240913	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	101400	-300	5	-0.29	4194761000	41479	26.20	102000	102000	100100	132200	71200	101700	101128.88	12.56	2951	107566	104632	102166	99232	96766	103400	98000	1141	30500	5000	77290	100	1	22812344	23132	10.29	0.60	12	0.18	9854.00	170304.00	148600	20240202	-31.76	72600	20231024	39.67	148600	-31.76	20240202	89100	13.80	20240718	148600	-31.76	20240202	72600	39.67	20231024	0.24	N	000120	5000	1140 억	2865187	N	N	4	N	N
51	20240913	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	101300	-400	5	-0.39	3638528800	35998	22.74	102000	102000	100100	132200	71200	101700	101075.86	12.56	2167	107566	104632	102166	99232	96766	103400	98000	1141	30500	5000	77290	100	1	22812344	23109	10.28	0.59	12	0.16	9854.00	170304.00	148600	20240202	-31.83	72600	20231024	39.53	148600	-31.83	20240202	89100	13.69	20240718	148600	-31.83	20240202	72600	39.53	20231024	0.24	N	000120	5000	1140 억	2865187	N	N	4	N	N
52	20240913	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	100700	-1000	5	-0.98	2982488300	29517	18.65	102000	102000	100100	132200	71200	101700	101043.07	12.56	1780	107566	104632	102166	99232	96766	103400	98000	1141	30500	5000	77290	100	1	22812344	22972	10.22	0.59	12	0.13	9854.00	170304.00	148600	20240202	-32.23	72600	20231024	38.71	148600	-32.23	20240202	89100	13.02	20240718	148600	-32.23	20240202	72600	38.71	20231024	0.24	N	000120	5000	1140 억	2865187	N	N	4	N	N
53	20240913	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	100900	-800	5	-0.79	2571961300	25444	16.07	102000	102000	100100	132200	71200	101700	101083.21	12.56	1551	107566	104632	102166	99232	96766	103400	98000	1141	30500	5000	77290	100	1	22812344	23018	10.24	0.59	12	0.11	9854.00	170304.00	148600	20240202	-32.10	72600	20231024	38.98	148600	-32.10	20240202	89100	13.24	20240718	148600	-32.10	20240202	72600	38.98	20231024	0.24	N	000120	5000	1140 억	2865187	N	N	4	N	N
54	20240913	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	100700	-1000	5	-0.98	2164211300	21402	13.52	102000	102000	100100	132200	71200	101700	101121.92	12.56	1070	107566	104632	102166	99232	96766	103400	98000	1141	30500	5000	77290	100	1	22812344	22972	10.22	0.59	12	0.09	9854.00	170304.00	148600	20240202	-32.23	72600	20231024	38.71	148600	-32.23	20240202	89100	13.02	20240718	148600	-32.23	20240202	72600	38.71	20231024	0.24	N	000120	5000	1140 억	2865187	N	N	4	N	N
55	20240913	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	101000	-700	5	-0.69	1863890700	18425	11.64	102000	102000	100100	132200	71200	101700	101160.96	12.56	661	107566	104632	102166	99232	96766	103400	98000	1141	30500	5000	77290	100	1	22812344	23040	10.25	0.59	12	0.08	9854.00	170304.00	148600	20240202	-32.03	72600	20231024	39.12	148600	-32.03	20240202	89100	13.36	20240718	148600	-32.03	20240202	72600	39.12	20231024	0.24	N	000120	5000	1140 억	2865187	N	N	4	N	N
56	20240913	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	101800	100	2	0.10	1336286900	13216	8.35	102000	102000	100100	132200	71200	101700	101111.30	12.56	806	107566	104632	102166	99232	96766	103400	98000	1141	30500	5000	77290	100	1	22812344	23223	10.33	0.60	12	0.06	9854.00	170304.00	148600	20240202	-31.49	72600	20231024	40.22	148600	-31.49	20240202	89100	14.25	20240718	148600	-31.49	20240202	72600	40.22	20231024	0.24	N	000120	5000	1140 억	2865187	N	N	4	N	N
57	20240913	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	101700	0	3	0.00	54341100	534	0.34	102000	102000	101400	132200	71200	101700	101762.36	12.56	-233	107566	104632	102166	99232	96766	103400	98000	1141	30500	5000	77290	100	1	22812344	23200	10.32	0.60	12	0.00	9854.00	170304.00	148600	20240202	-31.56	72600	20231024	40.08	148600	-31.56	20240202	89100	14.14	20240718	148600	-31.56	20240202	72600	40.08	20231024	0.24	N	000120	5000	1140 억	2865187	N	N	4	N	N
58	20240912	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	101700	-2300	5	-2.21	16009755400	158004	85.80	104400	105100	99700	135200	72800	104000	101324.53	12.73	-36735	108733	106366	103033	100666	97333	107550	101850	1141	31200	5000	79040	100	1	22812344	23200	10.32	0.60	12	0.69	9854.00	170304.00	148600	20240202	-31.56	72600	20231024	40.08	148600	-31.56	20240202	89100	14.14	20240718	148600	-31.56	20240202	72600	40.08	20231024	0.22	N	000120	5000	1140 억	2903267	N	N	4	N	N
59	20240912	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	101800	-2200	5	-2.12	13994270100	138194	75.04	104400	105100	99700	135200	72800	104000	101265.40	12.73	-33372	108733	106366	103033	100666	97333	107550	101850	1141	31200	5000	79040	100	1	22812344	23223	10.33	0.60	12	0.61	9854.00	170304.00	148600	20240202	-31.49	72600	20231024	40.22	148600	-31.49	20240202	89100	14.25	20240718	148600	-31.49	20240202	72600	40.22	20231024	0.22	N	000120	5000	1140 억	2903267	N	N	19	N	N
60	20240912	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	100900	-3100	5	-2.98	11772863200	116272	63.14	104400	105100	99700	135200	72800	104000	101252.78	12.73	-24829	108733	106366	103033	100666	97333	107550	101850	1141	31200	5000	79040	100	1	22812344	23018	10.24	0.59	12	0.51	9854.00	170304.00	148600	20240202	-32.10	72600	20231024	38.98	148600	-32.10	20240202	89100	13.24	20240718	148600	-32.10	20240202	72600	38.98	20231024	0.22	N	000120	5000	1140 억	2903267	N	N	19	N	N
61	20240912	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	100600	-3400	5	-3.27	10132150600	100038	54.32	104400	105100	99700	135200	72800	104000	101283.02	12.73	-19056	108733	106366	103033	100666	97333	107550	101850	1141	31200	5000	79040	100	1	22812344	22949	10.21	0.59	12	0.44	9854.00	170304.00	148600	20240202	-32.30	72600	20231024	38.57	148600	-32.30	20240202	89100	12.91	20240718	148600	-32.30	20240202	72600	38.57	20231024	0.22	N	000120	5000	1140 억	2903267	N	N	19	N	N
62	20240912	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	101200	-2800	5	-2.69	8621143100	85081	46.20	104400	105100	99700	135200	72800	104000	101328.65	12.73	-16339	108733	106366	103033	100666	97333	107550	101850	1141	31200	5000	79040	100	1	22812344	23086	10.27	0.59	12	0.37	9854.00	170304.00	148600	20240202	-31.90	72600	20231024	39.39	148600	-31.90	20240202	89100	13.58	20240718	148600	-31.90	20240202	72600	39.39	20231024	0.22	N	000120	5000	1140 억	2903267	N	N	19	N	N
63	20240912	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	100000	-4000	5	-3.85	6732868000	66322	36.01	104400	105100	99700	135200	72800	104000	101517.87	12.73	-12476	108733	106366	103033	100666	97333	107550	101850	1141	31200	5000	79040	100	1	22812344	22812	10.15	0.59	12	0.29	9854.00	170304.00	148600	20240202	-32.71	72600	20231024	37.74	148600	-32.71	20240202	89100	12.23	20240718	148600	-32.71	20240202	72600	37.74	20231024	0.22	N	000120	5000	1140 억	2903267	N	N	19	N	N
64	20240912	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	101600	-2400	5	-2.31	3484990500	34120	18.53	104400	105100	100700	135200	72800	104000	102139.23	12.73	-8220	108733	106366	103033	100666	97333	107550	101850	1141	31200	5000	79040	100	1	22812344	23177	10.31	0.60	12	0.15	9854.00	170304.00	148600	20240202	-31.63	72600	20231024	39.94	148600	-31.63	20240202	89100	14.03	20240718	148600	-31.63	20240202	72600	39.94	20231024	0.22	N	000120	5000	1140 억	2903267	N	N	19	N	N
65	20240912	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	104700	700	2	0.67	79443800	760	0.41	104400	105100	104400	135200	72800	104000	104531.32	12.73	-353	108733	106366	103033	100666	97333	107550	101850	1141	31200	5000	79040	100	1	22812344	23885	10.63	0.61	12	0.00	9854.00	170304.00	148600	20240202	-29.54	72600	20231024	44.21	148600	-29.54	20240202	89100	17.51	20240718	148600	-29.54	20240202	72600	44.21	20231024	0.22	N	000120	5000	1140 억	2903267	N	N	19	N	N
66	20240911	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	104000	5500	2	5.58	19071408500	183900	163.24	99900	105400	99700	128000	69000	98500	103705.30	12.75	-8006	105500	102000	100200	96700	94900	101100	95800	1141	29500	5000	74860	100	1	22812344	23725	10.55	0.61	12	0.81	9854.00	170304.00	148600	20240202	-30.01	72600	20231024	43.25	148600	-30.01	20240202	89100	16.72	20240718	148600	-30.01	20240202	72600	43.25	20231024	0.21	N	000120	5000	1140 억	2908373	N	N	19	N	N
67	20240911	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	104100	5600	2	5.69	17982157300	173437	153.95	99900	105400	99700	128000	69000	98500	103681.24	12.75	-6460	105500	102000	100200	96700	94900	101100	95800	1141	29500	5000	74860	100	1	22812344	23748	10.56	0.61	12	0.76	9854.00	170304.00	148600	20240202	-29.95	72600	20231024	43.39	148600	-29.95	20240202	89100	16.84	20240718	148600	-29.95	20240202	72600	43.39	20231024	0.21	N	000120	5000	1140 억	2908373	N	N	14	N	N
68	20240911	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	104400	5900	2	5.99	14573669500	140616	124.82	99900	105400	99700	128000	69000	98500	103641.65	12.75	5251	105500	102000	100200	96700	94900	101100	95800	1141	29500	5000	74860	100	1	22812344	23816	10.59	0.61	12	0.62	9854.00	170304.00	148600	20240202	-29.74	72600	20231024	43.80	148600	-29.74	20240202	89100	17.17	20240718	148600	-29.74	20240202	72600	43.80	20231024	0.21	N	000120	5000	1140 억	2908373	N	N	14	N	N
69	20240911	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	104400	5900	2	5.99	12894410900	124509	110.52	99900	105400	99700	128000	69000	98500	103562.12	12.75	11905	105500	102000	100200	96700	94900	101100	95800	1141	29500	5000	74860	100	1	22812344	23816	10.59	0.61	12	0.55	9854.00	170304.00	148600	20240202	-29.74	72600	20231024	43.80	148600	-29.74	20240202	89100	17.17	20240718	148600	-29.74	20240202	72600	43.80	20231024	0.21	N	000120	5000	1140 억	2908373	N	N	14	N	N
70	20240911	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	105000	6500	2	6.60	11600894300	112129	99.53	99900	105400	99700	128000	69000	98500	103460.29	12.75	15821	105500	102000	100200	96700	94900	101100	95800	1141	29500	5000	74860	100	1	22812344	23953	10.66	0.62	12	0.49	9854.00	170304.00	148600	20240202	-29.34	72600	20231024	44.63	148600	-29.34	20240202	89100	17.85	20240718	148600	-29.34	20240202	72600	44.63	20231024	0.21	N	000120	5000	1140 억	2908373	N	N	14	N	N
71	20240911	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	103300	4800	2	4.87	8613123100	83533	74.15	99900	105000	99700	128000	69000	98500	103110.48	12.75	8177	105500	102000	100200	96700	94900	101100	95800	1141	29500	5000	74860	100	1	22812344	23565	10.48	0.61	12	0.37	9854.00	170304.00	148600	20240202	-30.48	72600	20231024	42.29	148600	-30.48	20240202	89100	15.94	20240718	148600	-30.48	20240202	72600	42.29	20231024	0.21	N	000120	5000	1140 억	2908373	N	N	14	N	N
72	20240911	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	103500	5000	2	5.08	4979904700	48602	43.14	99900	103700	99700	128000	69000	98500	102463.04	12.75	8638	105500	102000	100200	96700	94900	101100	95800	1141	29500	5000	74860	100	1	22812344	23611	10.50	0.61	12	0.21	9854.00	170304.00	148600	20240202	-30.35	72600	20231024	42.56	148600	-30.35	20240202	89100	16.16	20240718	148600	-30.35	20240202	72600	42.56	20231024	0.21	N	000120	5000	1140 억	2908373	N	N	14	N	N
73	20240911	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	100400	1900	2	1.93	173375700	1734	1.54	99900	100400	99700	128000	69000	98500	99986.84	12.75	762	105500	102000	100200	96700	94900	101100	95800	1141	29500	5000	74860	100	1	22812344	22904	10.19	0.59	12	0.01	9854.00	170304.00	148600	20240202	-32.44	72600	20231024	38.29	148600	-32.44	20240202	89100	12.68	20240718	148600	-32.44	20240202	72600	38.29	20231024	0.21	N	000120	5000	1140 억	2908373	N	N	14	N	N
74	20240910	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98500	-3000	5	-2.96	11341166600	112348	110.27	101100	103700	98400	131900	71100	101500	100949.10	12.81	-16632	104633	103066	100433	98866	96233	103850	99650	1141	30400	5000	77140	100	1	22812344	22470	10.00	0.58	12	0.49	9854.00	170304.00	148600	20240202	-33.71	72600	20231024	35.67	148600	-33.71	20240202	89100	10.55	20240718	148600	-33.71	20240202	72600	35.67	20231024	0.22	N	000120	5000	1140 억	2922146	N	N	14	N	N
75	20240910	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98800	-2700	5	-2.66	10288010800	101666	99.79	101100	103700	98500	131900	71100	101500	101193.95	12.81	-16724	104633	103066	100433	98866	96233	103850	99650	1141	30400	5000	77140	100	1	22812344	22539	10.03	0.58	12	0.45	9854.00	170304.00	148600	20240202	-33.51	72600	20231024	36.09	148600	-33.51	20240202	89100	10.89	20240718	148600	-33.51	20240202	72600	36.09	20231024	0.22	N	000120	5000	1140 억	2922146	N	N	0	N	N
76	20240910	140103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	99800	-1700	5	-1.67	8527505900	83916	82.37	101100	103700	99200	131900	71100	101500	101619.67	12.81	-14917	104633	103066	100433	98866	96233	103850	99650	1141	30400	5000	77140	100	1	22812344	22767	10.13	0.59	12	0.37	9854.00	170304.00	148600	20240202	-32.84	72600	20231024	37.47	148600	-32.84	20240202	89100	12.01	20240718	148600	-32.84	20240202	72600	37.47	20231024	0.22	N	000120	5000	1140 억	2922146	N	N	0	N	N
77	20240910	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	100500	-1000	5	-0.99	7034315700	68969	67.70	101100	103700	100500	131900	71100	101500	101993.06	12.81	-11776	104633	103066	100433	98866	96233	103850	99650	1141	30400	5000	77140	100	1	22812344	22926	10.20	0.59	12	0.30	9854.00	170304.00	148600	20240202	-32.37	72600	20231024	38.43	148600	-32.37	20240202	89100	12.79	20240718	148600	-32.37	20240202	72600	38.43	20231024	0.22	N	000120	5000	1140 억	2922146	N	N	0	N	N
78	20240910	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	101100	-400	5	-0.39	6208957900	60791	59.67	101100	103700	100600	131900	71100	101500	102137.06	12.81	-9873	104633	103066	100433	98866	96233	103850	99650	1141	30400	5000	77140	100	1	22812344	23063	10.26	0.59	12	0.27	9854.00	170304.00	148600	20240202	-31.97	72600	20231024	39.26	148600	-31.97	20240202	89100	13.47	20240718	148600	-31.97	20240202	72600	39.26	20231024	0.22	N	000120	5000	1140 억	2922146	N	N	0	N	N
79	20240910	110103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	101300	-200	5	-0.20	5323947500	52045	51.08	101100	103700	100600	131900	71100	101500	102296.43	12.81	-8634	104633	103066	100433	98866	96233	103850	99650	1141	30400	5000	77140	100	1	22812344	23109	10.28	0.59	12	0.23	9854.00	170304.00	148600	20240202	-31.83	72600	20231024	39.53	148600	-31.83	20240202	89100	13.69	20240718	148600	-31.83	20240202	72600	39.53	20231024	0.22	N	000120	5000	1140 억	2922146	N	N	0	N	N
80	20240910	100103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	102700	1200	2	1.18	3284606000	32102	31.51	101100	103700	100600	131900	71100	101500	102320.05	12.81	-7879	104633	103066	100433	98866	96233	103850	99650	1141	30400	5000	77140	100	1	22812344	23428	10.42	0.60	12	0.14	9854.00	170304.00	148600	20240202	-30.89	72600	20231024	41.46	148600	-30.89	20240202	89100	15.26	20240718	148600	-30.89	20240202	72600	41.46	20231024	0.22	N	000120	5000	1140 억	2922146	N	N	0	N	N
81	20240910	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	102200	700	2	0.69	171742800	1692	1.66	101100	102500	101100	131900	71100	101500	101502.99	12.81	-17	104633	103066	100433	98866	96233	103850	99650	1141	30400	5000	77140	100	1	22812344	23314	10.37	0.60	12	0.01	9854.00	170304.00	148600	20240202	-31.22	72600	20231024	40.77	148600	-31.22	20240202	89100	14.70	20240718	148600	-31.22	20240202	72600	40.77	20231024	0.22	N	000120	5000	1140 억	2922146	N	N	0	N	N
82	20240909	160103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	101500	700	2	0.69	10197583400	101619	44.37	99800	102000	97800	131000	70600	100800	100350.37	12.92	-20313	105533	103166	100133	97766	94733	104350	98950	1141	30200	5000	76600	100	1	22812344	23155	10.30	0.60	12	0.45	9854.00	170304.00	148600	20240202	-31.70	72600	20231024	39.81	148600	-31.70	20240202	89100	13.92	20240718	148600	-31.70	20240202	72600	39.81	20231024	0.27	N	000120	5000	1140 억	2946460	N	N	0	N	N
83	20240909	150103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	101800	1000	2	0.99	9416842100	93935	41.02	99800	102000	97800	131000	70600	100800	100248.11	12.92	-19023	105533	103166	100133	97766	94733	104350	98950	1141	30200	5000	76600	100	1	22812344	23223	10.33	0.60	12	0.41	9854.00	170304.00	148600	20240202	-31.49	72600	20231024	40.22	148600	-31.49	20240202	89100	14.25	20240718	148600	-31.49	20240202	72600	40.22	20231024	0.27	N	000120	5000	1140 억	2946460	N	N	0	N	N
84	20240909	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	100900	100	2	0.10	7457523600	74648	32.60	99800	101600	97800	131000	70600	100800	99901.74	12.92	-15245	105533	103166	100133	97766	94733	104350	98950	1141	30200	5000	76600	100	1	22812344	23018	10.24	0.59	12	0.33	9854.00	170304.00	148600	20240202	-32.10	72600	20231024	38.98	148600	-32.10	20240202	89100	13.24	20240718	148600	-32.10	20240202	72600	38.98	20231024	0.27	N	000120	5000	1140 억	2946460	N	N	0	N	N
85	20240909	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	100200	-600	5	-0.60	5816021200	58389	25.50	99800	101300	97800	131000	70600	100800	99606.84	12.92	-13674	105533	103166	100133	97766	94733	104350	98950	1141	30200	5000	76600	100	1	22812344	22858	10.17	0.59	12	0.26	9854.00	170304.00	148600	20240202	-32.57	72600	20231024	38.02	148600	-32.57	20240202	89100	12.46	20240718	148600	-32.57	20240202	72600	38.02	20231024	0.27	N	000120	5000	1140 억	2946460	N	N	0	N	N
86	20240909	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	100700	-100	5	-0.10	4728396000	47598	20.78	99800	101000	97800	131000	70600	100800	99338.23	12.92	-9416	105533	103166	100133	97766	94733	104350	98950	1141	30200	5000	76600	100	1	22812344	22972	10.22	0.59	12	0.21	9854.00	170304.00	148600	20240202	-32.23	72600	20231024	38.71	148600	-32.23	20240202	89100	13.02	20240718	148600	-32.23	20240202	72600	38.71	20231024	0.27	N	000120	5000	1140 억	2946460	N	N	0	N	N
87	20240909	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	99400	-1400	5	-1.39	3649266400	36795	16.07	99800	100500	97800	131000	70600	100800	99175.45	12.92	-8852	105533	103166	100133	97766	94733	104350	98950	1141	30200	5000	76600	100	1	22812344	22675	10.09	0.58	12	0.16	9854.00	170304.00	148600	20240202	-33.11	72600	20231024	36.91	148600	-33.11	20240202	89100	11.56	20240718	148600	-33.11	20240202	72600	36.91	20231024	0.27	N	000120	5000	1140 억	2946460	N	N	0	N	N
88	20240909	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	98800	-2000	5	-1.98	2430798000	24446	10.67	99800	100500	98400	131000	70600	100800	99431.77	12.92	-7053	105533	103166	100133	97766	94733	104350	98950	1141	30200	5000	76600	100	1	22812344	22539	10.03	0.58	12	0.11	9854.00	170304.00	148600	20240202	-33.51	72600	20231024	36.09	148600	-33.51	20240202	89100	10.89	20240718	148600	-33.51	20240202	72600	36.09	20231024	0.27	N	000120	5000	1140 억	2946460	N	N	0	N	N
89	20240909	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	99400	-1400	5	-1.39	182024100	1825	0.80	99800	100500	99200	131000	70600	100800	99700.06	12.92	-815	105533	103166	100133	97766	94733	104350	98950	1141	30200	5000	76600	100	1	22812344	22675	10.09	0.58	12	0.01	9854.00	170304.00	148600	20240202	-33.11	72600	20231024	36.91	148600	-33.11	20240202	89100	11.56	20240718	148600	-33.11	20240202	72600	36.91	20231024	0.27	N	000120	5000	1140 억	2946460	N	N	0	N	N
90	20240906	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	100800	3400	2	3.49	22985250400	228448	186.30	97400	102500	97100	126600	68200	97400	100614.73	12.86	5734	102066	99732	95966	93632	89866	100900	94800	1141	29200	5000	74020	100	1	22812344	22995	10.23	0.59	12	1.00	9854.00	170304.00	148600	20240202	-32.17	72600	20231024	38.84	148600	-32.17	20240202	89100	13.13	20240718	148600	-32.17	20240202	72600	38.84	20231024	0.24	N	000120	5000	1140 억	2933022	N	N	23	N	N
91	20240906	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	101300	3900	2	4.00	21580178600	214532	174.95	97400	102500	97100	126600	68200	97400	100592.07	12.86	6106	102066	99732	95966	93632	89866	100900	94800	1141	29200	5000	74020	100	1	22812344	23109	10.28	0.59	12	0.94	9854.00	170304.00	148600	20240202	-31.83	72600	20231024	39.53	148600	-31.83	20240202	89100	13.69	20240718	148600	-31.83	20240202	72600	39.53	20231024	0.24	N	000120	5000	1140 억	2933022	N	N	23	N	N
92	20240906	140103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	102400	5000	2	5.13	18371088800	182968	149.21	97400	102500	97100	126600	68200	97400	100406.22	12.86	16588	102066	99732	95966	93632	89866	100900	94800	1141	29200	5000	74020	100	1	22812344	23360	10.39	0.60	12	0.80	9854.00	170304.00	148600	20240202	-31.09	72600	20231024	41.05	148600	-31.09	20240202	89100	14.93	20240718	148600	-31.09	20240202	72600	41.05	20231024	0.24	N	000120	5000	1140 억	2933022	N	N	23	N	N
93	20240906	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	100900	3500	2	3.59	12884627400	129068	105.26	97400	101000	97100	126600	68200	97400	99828.44	12.86	5704	102066	99732	95966	93632	89866	100900	94800	1141	29200	5000	74020	100	1	22812344	23018	10.24	0.59	12	0.57	9854.00	170304.00	148600	20240202	-32.10	72600	20231024	38.98	148600	-32.10	20240202	89100	13.24	20240718	148600	-32.10	20240202	72600	38.98	20231024	0.24	N	000120	5000	1140 억	2933022	N	N	23	N	N
94	20240906	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	100500	3100	2	3.18	10257549600	102913	83.93	97400	100600	97100	126600	68200	97400	99672.31	12.86	-46	102066	99732	95966	93632	89866	100900	94800	1141	29200	5000	74020	100	1	22812344	22926	10.20	0.59	12	0.45	9854.00	170304.00	148600	20240202	-32.37	72600	20231024	38.43	148600	-32.37	20240202	89100	12.79	20240718	148600	-32.37	20240202	72600	38.43	20231024	0.24	N	000120	5000	1140 억	2933022	N	N	23	N	N
95	20240906	110103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	99500	2100	2	2.16	8492594000	85271	69.54	97400	100600	97100	126600	68200	97400	99595.65	12.86	762	102066	99732	95966	93632	89866	100900	94800	1141	29200	5000	74020	100	1	22812344	22698	10.10	0.58	12	0.37	9854.00	170304.00	148600	20240202	-33.04	72600	20231024	37.05	148600	-33.04	20240202	89100	11.67	20240718	148600	-33.04	20240202	72600	37.05	20231024	0.24	N	000120	5000	1140 억	2933022	N	N	23	N	N
96	20240906	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	99600	2200	2	2.26	5903954000	59289	48.35	97400	100600	97100	126600	68200	97400	99579.69	12.86	8026	102066	99732	95966	93632	89866	100900	94800	1141	29200	5000	74020	100	1	22812344	22721	10.11	0.58	12	0.26	9854.00	170304.00	148600	20240202	-32.97	72600	20231024	37.19	148600	-32.97	20240202	89100	11.78	20240718	148600	-32.97	20240202	72600	37.19	20231024	0.24	N	000120	5000	1140 억	2933022	N	N	23	N	N
97	20240906	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97700	300	2	0.31	194361500	1997	1.63	97400	97700	97100	126600	68200	97400	97326.30	12.86	46	102066	99732	95966	93632	89866	100900	94800	1141	29200	5000	74020	100	1	22812344	22288	9.91	0.57	12	0.01	9854.00	170304.00	148600	20240202	-34.25	72600	20231024	34.57	148600	-34.25	20240202	89100	9.65	20240718	148600	-34.25	20240202	72600	34.57	20231024	0.24	N	000120	5000	1140 억	2933022	N	N	23	N	N
98	20240905	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97400	5300	2	5.75	11774421600	122299	135.25	93000	98300	92200	119700	64500	92100	96275.64	12.72	25820	96300	94200	92900	90800	89500	93550	90150	1141	27600	5000	69990	100	1	22812344	22219	9.88	0.57	12	0.54	9854.00	170304.00	148600	20240202	-34.45	72600	20231024	34.16	148600	-34.45	20240202	89100	9.32	20240718	148600	-34.45	20240202	72600	34.16	20231024	0.27	N	000120	5000	1140 억	2900909	N	N	23	N	N
99	20240905	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97000	4900	2	5.32	10589391300	110125	121.79	93000	98300	92200	119700	64500	92100	96157.92	12.72	25209	96300	94200	92900	90800	89500	93550	90150	1141	27600	5000	69990	100	1	22812344	22128	9.84	0.57	12	0.48	9854.00	170304.00	148600	20240202	-34.72	72600	20231024	33.61	148600	-34.72	20240202	89100	8.87	20240718	148600	-34.72	20240202	72600	33.61	20231024	0.27	N	000120	5000	1140 억	2900909	N	N	58	N	N
100	20240905	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97000	4900	2	5.32	9659794000	100499	111.14	93000	98300	92200	119700	64500	92100	96118.31	12.72	26046	96300	94200	92900	90800	89500	93550	90150	1141	27600	5000	69990	100	1	22812344	22128	9.84	0.57	12	0.44	9854.00	170304.00	148600	20240202	-34.72	72600	20231024	33.61	148600	-34.72	20240202	89100	8.87	20240718	148600	-34.72	20240202	72600	33.61	20231024	0.27	N	000120	5000	1140 억	2900909	N	N	58	N	N
101	20240905	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	96500	4400	2	4.78	8045551400	83850	92.73	93000	98300	92200	119700	64500	92100	95951.72	12.72	25554	96300	94200	92900	90800	89500	93550	90150	1141	27600	5000	69990	100	1	22812344	22014	9.79	0.57	12	0.37	9854.00	170304.00	148600	20240202	-35.06	72600	20231024	32.92	148600	-35.06	20240202	89100	8.31	20240718	148600	-35.06	20240202	72600	32.92	20231024	0.27	N	000120	5000	1140 억	2900909	N	N	58	N	N
102	20240905	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	96500	4400	2	4.78	7166338200	74730	82.64	93000	98300	92200	119700	64500	92100	95896.40	12.72	27461	96300	94200	92900	90800	89500	93550	90150	1141	27600	5000	69990	100	1	22812344	22014	9.79	0.57	12	0.33	9854.00	170304.00	148600	20240202	-35.06	72600	20231024	32.92	148600	-35.06	20240202	89100	8.31	20240718	148600	-35.06	20240202	72600	32.92	20231024	0.27	N	000120	5000	1140 억	2900909	N	N	58	N	N
103	20240905	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	97000	4900	2	5.32	5952461800	62127	68.71	93000	98300	92200	119700	64500	92100	95811.19	12.72	27281	96300	94200	92900	90800	89500	93550	90150	1141	27600	5000	69990	100	1	22812344	22128	9.84	0.57	12	0.27	9854.00	170304.00	148600	20240202	-34.72	72600	20231024	33.61	148600	-34.72	20240202	89100	8.87	20240718	148600	-34.72	20240202	72600	33.61	20231024	0.27	N	000120	5000	1140 억	2900909	N	N	58	N	N
104	20240905	100101	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	95000	2900	2	3.15	2094940300	22311	24.67	93000	95400	92200	119700	64500	92100	93897.19	12.72	7728	96300	94200	92900	90800	89500	93550	90150	1141	27600	5000	69990	100	1	22812344	21672	9.64	0.56	12	0.10	9854.00	170304.00	148600	20240202	-36.07	72600	20231024	30.85	148600	-36.07	20240202	89100	6.62	20240718	148600	-36.07	20240202	72600	30.85	20231024	0.27	N	000120	5000	1140 억	2900909	N	N	58	N	N
105	20240905	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	92400	300	2	0.33	118941500	1281	1.42	93000	93000	92200	119700	64500	92100	92850.51	12.72	-441	96300	94200	92900	90800	89500	93550	90150	1141	27600	5000	69990	100	1	22812344	21079	9.38	0.54	12	0.01	9854.00	170304.00	148600	20240202	-37.82	72600	20231024	27.27	148600	-37.82	20240202	89100	3.70	20240718	148600	-37.82	20240202	72600	27.27	20231024	0.27	N	000120	5000	1140 억	2900909	N	N	58	N	N
106	20240904	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	92100	-4400	5	-4.56	8345459900	90088	159.76	95000	95000	91600	125400	67600	96500	92636.61	12.84	-30544	98833	97666	95733	94566	92633	98250	95150	1141	28900	5000	73340	100	1	22812344	21010	9.35	0.54	12	0.39	9854.00	170304.00	148600	20240202	-38.02	72600	20231024	26.86	148600	-38.02	20240202	89100	3.37	20240718	148600	-38.02	20240202	72600	26.86	20231024	0.26	N	000120	5000	1140 억	2928517	N	N	58	N	N
107	20240904	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	91800	-4700	5	-4.87	7488685300	80769	143.23	95000	95000	91600	125400	67600	96500	92716.76	12.84	-28227	98833	97666	95733	94566	92633	98250	95150	1141	28900	5000	73340	100	1	22812344	20942	9.32	0.54	12	0.35	9854.00	170304.00	148600	20240202	-38.22	72600	20231024	26.45	148600	-38.22	20240202	89100	3.03	20240718	148600	-38.22	20240202	72600	26.45	20231024	0.26	N	000120	5000	1140 억	2928517	N	N	19	N	N
108	20240904	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	92200	-4300	5	-4.46	5926924300	63763	113.07	95000	95000	91700	125400	67600	96500	92951.74	12.84	-21462	98833	97666	95733	94566	92633	98250	95150	1141	28900	5000	73340	100	1	22812344	21033	9.36	0.54	12	0.28	9854.00	170304.00	148600	20240202	-37.95	72600	20231024	27.00	148600	-37.95	20240202	89100	3.48	20240718	148600	-37.95	20240202	72600	27.00	20231024	0.26	N	000120	5000	1140 억	2928517	N	N	19	N	N
109	20240904	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	92200	-4300	5	-4.46	5189515700	55796	98.94	95000	95000	91700	125400	67600	96500	93007.99	12.84	-19588	98833	97666	95733	94566	92633	98250	95150	1141	28900	5000	73340	100	1	22812344	21033	9.36	0.54	12	0.24	9854.00	170304.00	148600	20240202	-37.95	72600	20231024	27.00	148600	-37.95	20240202	89100	3.48	20240718	148600	-37.95	20240202	72600	27.00	20231024	0.26	N	000120	5000	1140 억	2928517	N	N	19	N	N
110	20240904	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	92400	-4100	5	-4.25	4488154000	48188	85.45	95000	95000	91700	125400	67600	96500	93137.58	12.84	-17062	98833	97666	95733	94566	92633	98250	95150	1141	28900	5000	73340	100	1	22812344	21079	9.38	0.54	12	0.21	9854.00	170304.00	148600	20240202	-37.82	72600	20231024	27.27	148600	-37.82	20240202	89100	3.70	20240718	148600	-37.82	20240202	72600	27.27	20231024	0.26	N	000120	5000	1140 억	2928517	N	N	19	N	N
111	20240904	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	92900	-3600	5	-3.73	3966955300	42568	75.49	95000	95000	91700	125400	67600	96500	93190.09	12.84	-15354	98833	97666	95733	94566	92633	98250	95150	1141	28900	5000	73340	100	1	22812344	21193	9.43	0.55	12	0.19	9854.00	170304.00	148600	20240202	-37.48	72600	20231024	27.96	148600	-37.48	20240202	89100	4.26	20240718	148600	-37.48	20240202	72600	27.96	20231024	0.26	N	000120	5000	1140 억	2928517	N	N	19	N	N
112	20240904	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	92800	-3700	5	-3.83	2587259700	27635	49.01	95000	95000	92700	125400	67600	96500	93621.32	12.84	-9254	98833	97666	95733	94566	92633	98250	95150	1141	28900	5000	73340	100	1	22812344	21170	9.42	0.54	12	0.12	9854.00	170304.00	148600	20240202	-37.55	72600	20231024	27.82	148600	-37.55	20240202	89100	4.15	20240718	148600	-37.55	20240202	72600	27.82	20231024	0.26	N	000120	5000	1140 억	2928517	N	N	19	N	N
113	20240904	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	94500	-2000	5	-2.07	341953500	3623	6.42	95000	95000	93800	125400	67600	96500	94377.04	12.84	1272	98833	97666	95733	94566	92633	98250	95150	1141	28900	5000	73340	100	1	22812344	21558	9.59	0.55	12	0.02	9854.00	170304.00	148600	20240202	-36.41	72600	20231024	30.17	148600	-36.41	20240202	89100	6.06	20240718	148600	-36.41	20240202	72600	30.17	20231024	0.26	N	000120	5000	1140 억	2928517	N	N	19	N	N
114	20240903	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	96500	2400	2	2.55	5413907100	56300	116.14	93800	96900	93800	122300	65900	94100	96161.72	12.72	20022	96566	95332	94466	93232	92366	94900	92800	1141	28200	5000	71510	100	1	22812344	22014	9.79	0.57	12	0.25	9854.00	170304.00	148600	20240202	-35.06	72600	20231024	32.92	148600	-35.06	20240202	89100	8.31	20240718	148600	-35.06	20240202	72600	32.92	20231024	0.27	N	000120	5000	1140 억	2902627	N	N	19	N	N
115	20240903	150101	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	96400	2300	2	2.44	4804829700	49986	103.11	93800	96900	93800	122300	65900	94100	96123.55	12.72	18752	96566	95332	94466	93232	92366	94900	92800	1141	28200	5000	71510	100	1	22812344	21991	9.78	0.57	12	0.22	9854.00	170304.00	148600	20240202	-35.13	72600	20231024	32.78	148600	-35.13	20240202	89100	8.19	20240718	148600	-35.13	20240202	72600	32.78	20231024	0.27	N	000120	5000	1140 억	2902627	N	N	51	N	N
116	20240903	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	96600	2500	2	2.66	4068035600	42356	87.37	93800	96900	93800	122300	65900	94100	96043.95	12.72	17635	96566	95332	94466	93232	92366	94900	92800	1141	28200	5000	71510	100	1	22812344	22037	9.80	0.57	12	0.19	9854.00	170304.00	148600	20240202	-34.99	72600	20231024	33.06	148600	-34.99	20240202	89100	8.42	20240718	148600	-34.99	20240202	72600	33.06	20231024	0.27	N	000120	5000	1140 억	2902627	N	N	51	N	N
117	20240903	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	96600	2500	2	2.66	3648555600	38011	78.41	93800	96900	93800	122300	65900	94100	95986.89	12.72	16906	96566	95332	94466	93232	92366	94900	92800	1141	28200	5000	71510	100	1	22812344	22037	9.80	0.57	12	0.17	9854.00	170304.00	148600	20240202	-34.99	72600	20231024	33.06	148600	-34.99	20240202	89100	8.42	20240718	148600	-34.99	20240202	72600	33.06	20231024	0.27	N	000120	5000	1140 억	2902627	N	N	51	N	N
118	20240903	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	96600	2500	2	2.66	2927005500	30540	63.00	93800	96700	93800	122300	65900	94100	95841.76	12.72	13715	96566	95332	94466	93232	92366	94900	92800	1141	28200	5000	71510	100	1	22812344	22037	9.80	0.57	12	0.13	9854.00	170304.00	148600	20240202	-34.99	72600	20231024	33.06	148600	-34.99	20240202	89100	8.42	20240718	148600	-34.99	20240202	72600	33.06	20231024	0.27	N	000120	5000	1140 억	2902627	N	N	51	N	N
119	20240903	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	96300	2200	2	2.34	2231984200	23338	48.14	93800	96700	93800	122300	65900	94100	95637.40	12.72	10866	96566	95332	94466	93232	92366	94900	92800	1141	28200	5000	71510	100	1	22812344	21968	9.77	0.57	12	0.10	9854.00	170304.00	148600	20240202	-35.20	72600	20231024	32.64	148600	-35.20	20240202	89100	8.08	20240718	148600	-35.20	20240202	72600	32.64	20231024	0.27	N	000120	5000	1140 억	2902627	N	N	51	N	N
120	20240903	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	95100	1000	2	1.06	717612000	7562	15.60	93800	95500	93800	122300	65900	94100	94897.22	12.72	2671	96566	95332	94466	93232	92366	94900	92800	1141	28200	5000	71510	100	1	22812344	21695	9.65	0.56	12	0.03	9854.00	170304.00	148600	20240202	-36.00	72600	20231024	30.99	148600	-36.00	20240202	89100	6.73	20240718	148600	-36.00	20240202	72600	30.99	20231024	0.27	N	000120	5000	1140 억	2902627	N	N	51	N	N
121	20240903	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	94100	0	3	0.00	30679000	327	0.67	93800	94100	93800	122300	65900	94100	93818.71	12.72	63	96566	95332	94466	93232	92366	94900	92800	1141	28200	5000	71510	100	1	22812344	21466	9.55	0.55	12	0.00	9854.00	170304.00	148600	20240202	-36.68	72600	20231024	29.61	148600	-36.68	20240202	89100	5.61	20240718	148600	-36.68	20240202	72600	29.61	20231024	0.27	N	000120	5000	1140 억	2902627	N	N	51	N	N
122	20240902	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	94100	-200	5	-0.21	4363400700	46269	54.97	95100	95700	93600	122500	66100	94300	94306.36	12.72	-15178	97033	95666	94633	93266	92233	95500	93100	1141	28200	5000	71660	100	1	22812344	21466	9.55	0.55	12	0.20	9854.00	170304.00	148600	20240202	-36.68	72600	20231024	29.61	148600	-36.68	20240202	89100	5.61	20240718	148600	-36.68	20240202	72600	29.61	20231024	0.27	N	000120	5000	1140 억	2901905	N	N	51	N	N
123	20240902	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	94200	-100	5	-0.11	3753762700	39795	47.28	95100	95700	93600	122500	66100	94300	94327.50	12.72	-11110	97033	95666	94633	93266	92233	95500	93100	1141	28200	5000	71660	100	1	22812344	21489	9.56	0.55	12	0.17	9854.00	170304.00	148600	20240202	-36.61	72600	20231024	29.75	148600	-36.61	20240202	89100	5.72	20240718	148600	-36.61	20240202	72600	29.75	20231024	0.27	N	000120	5000	1140 억	2901905	N	N	12	N	N
124	20240902	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	94300	0	3	0.00	3204369100	33972	40.36	95100	95700	93600	122500	66100	94300	94323.83	12.72	-8641	97033	95666	94633	93266	92233	95500	93100	1141	28200	5000	71660	100	1	22812344	21512	9.57	0.55	12	0.15	9854.00	170304.00	148600	20240202	-36.54	72600	20231024	29.89	148600	-36.54	20240202	89100	5.84	20240718	148600	-36.54	20240202	72600	29.89	20231024	0.27	N	000120	5000	1140 억	2901905	N	N	12	N	N
125	20240902	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	94500	200	2	0.21	2616656900	27749	32.97	95100	95700	93600	122500	66100	94300	94297.34	12.72	-6358	97033	95666	94633	93266	92233	95500	93100	1141	28200	5000	71660	100	1	22812344	21558	9.59	0.55	12	0.12	9854.00	170304.00	148600	20240202	-36.41	72600	20231024	30.17	148600	-36.41	20240202	89100	6.06	20240718	148600	-36.41	20240202	72600	30.17	20231024	0.27	N	000120	5000	1140 억	2901905	N	N	12	N	N
126	20240902	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	94200	-100	5	-0.11	2133105400	22623	26.88	95100	95700	93600	122500	66100	94300	94289.24	12.72	-4134	97033	95666	94633	93266	92233	95500	93100	1141	28200	5000	71660	100	1	22812344	21489	9.56	0.55	12	0.10	9854.00	170304.00	148600	20240202	-36.61	72600	20231024	29.75	148600	-36.61	20240202	89100	5.72	20240718	148600	-36.61	20240202	72600	29.75	20231024	0.27	N	000120	5000	1140 억	2901905	N	N	12	N	N
127	20240902	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	94200	-100	5	-0.11	1583646300	16802	19.96	95100	95700	93600	122500	66100	94300	94253.44	12.72	-2495	97033	95666	94633	93266	92233	95500	93100	1141	28200	5000	71660	100	1	22812344	21489	9.56	0.55	12	0.07	9854.00	170304.00	148600	20240202	-36.61	72600	20231024	29.75	148600	-36.61	20240202	89100	5.72	20240718	148600	-36.61	20240202	72600	29.75	20231024	0.27	N	000120	5000	1140 억	2901905	N	N	12	N	N
128	20240902	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	94200	-100	5	-0.11	981525400	10416	12.38	95100	95700	93600	122500	66100	94300	94232.47	12.72	-1230	97033	95666	94633	93266	92233	95500	93100	1141	28200	5000	71660	100	1	22812344	21489	9.56	0.55	12	0.05	9854.00	170304.00	148600	20240202	-36.61	72600	20231024	29.75	148600	-36.61	20240202	89100	5.72	20240718	148600	-36.61	20240202	72600	29.75	20231024	0.27	N	000120	5000	1140 억	2901905	N	N	12	N	N
129	20240902	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	95000	700	2	0.74	5227200	55	0.07	95100	95100	94900	122500	66100	94300	95040.00	12.72	-27	97033	95666	94633	93266	92233	95500	93100	1141	28200	5000	71660	100	1	22812344	21672	9.64	0.56	12	0.00	9854.00	170304.00	148600	20240202	-36.07	72600	20231024	30.85	148600	-36.07	20240202	89100	6.62	20240718	148600	-36.07	20240202	72600	30.85	20231024	0.27	N	000120	5000	1140 억	2901905	N	N	12	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History