KissMeData/011200/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +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	20241129	160305	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17960	-660	5	-3.54	25888114410	1429139	101.79	18680	18680	17950	24200	13040	18620	18114.60	9.59	-48300	-191452	19020	18820	18610	18410	18200	18920	18510	44052	5580	5000	13770	10	1	881039496	158235	11.00	0.58	12	0.16	1632.00	31115.00	23300	20231220	-22.92	14250	20240419	26.04	21600	-16.85	20240104	14250	26.04	20240419	23300	-22.92	20231220	14250	26.04	20240419	0.24	N	011200	5000	44051 억	84463623	N	N	1815	N	N
3	20241129	150307	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17990	-630	5	-3.38	20728894140	1142028	81.34	18680	18680	17960	24200	13040	18620	18150.95	9.59	-48300	-138939	19020	18820	18610	18410	18200	18920	18510	44052	5580	5000	13770	10	1	881039496	158499	11.02	0.58	12	0.13	1632.00	31115.00	23300	20231220	-22.79	14250	20240419	26.25	21600	-16.71	20240104	14250	26.25	20240419	23300	-22.79	20231220	14250	26.25	20240419	0.24	N	011200	5000	44051 억	84463623	N	N	4521	N	N
4	20241129	140306	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18100	-520	5	-2.79	15851039270	871501	62.07	18680	18680	18000	24200	13040	18620	18188.20	9.59	-48300	-101258	19020	18820	18610	18410	18200	18920	18510	44052	5580	5000	13770	10	1	881039496	159468	11.09	0.58	12	0.10	1632.00	31115.00	23300	20231220	-22.32	14250	20240419	27.02	21600	-16.20	20240104	14250	27.02	20240419	23300	-22.32	20231220	14250	27.02	20240419	0.24	N	011200	5000	44051 억	84463623	N	N	4521	N	N
5	20241129	130306	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18240	-380	5	-2.04	12859958810	706674	50.33	18680	18680	18000	24200	13040	18620	18197.86	9.59	-48300	-61059	19020	18820	18610	18410	18200	18920	18510	44052	5580	5000	13770	10	1	881039496	160702	11.18	0.59	12	0.08	1632.00	31115.00	23300	20231220	-21.72	14250	20240419	28.00	21600	-15.56	20240104	14250	28.00	20240419	23300	-21.72	20231220	14250	28.00	20240419	0.24	N	011200	5000	44051 억	84463623	N	N	4521	N	N
6	20241129	120309	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18230	-390	5	-2.09	11084357650	609431	43.41	18680	18680	18000	24200	13040	18620	18188.04	9.59	-48300	-52665	19020	18820	18610	18410	18200	18920	18510	44052	5580	5000	13770	10	1	881039496	160614	11.17	0.59	12	0.07	1632.00	31115.00	23300	20231220	-21.76	14250	20240419	27.93	21600	-15.60	20240104	14250	27.93	20240419	23300	-21.76	20231220	14250	27.93	20240419	0.24	N	011200	5000	44051 억	84463623	N	N	4521	N	N
7	20241129	110308	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18210	-410	5	-2.20	9564191420	525991	37.46	18680	18680	18000	24200	13040	18620	18183.18	9.59	-48300	-52346	19020	18820	18610	18410	18200	18920	18510	44052	5580	5000	13770	10	1	881039496	160437	11.16	0.59	12	0.06	1632.00	31115.00	23300	20231220	-21.85	14250	20240419	27.79	21600	-15.69	20240104	14250	27.79	20240419	23300	-21.85	20231220	14250	27.79	20240419	0.24	N	011200	5000	44051 억	84463623	N	N	4521	N	N
8	20241129	100309	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18090	-530	5	-2.85	7037820000	386914	27.56	18680	18680	18000	24200	13040	18620	18189.61	9.59	-48300	-73630	19020	18820	18610	18410	18200	18920	18510	44052	5580	5000	13770	10	1	881039496	159380	11.08	0.58	12	0.04	1632.00	31115.00	23300	20231220	-22.36	14250	20240419	26.95	21600	-16.25	20240104	14250	26.95	20240419	23300	-22.36	20231220	14250	26.95	20240419	0.24	N	011200	5000	44051 억	84463623	N	N	4521	N	N
9	20241129	090308	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18410	-210	5	-1.13	835041260	45042	3.21	18680	18680	18350	24200	13040	18620	18539.15	9.59	-48300	-19673	19020	18820	18610	18410	18200	18920	18510	44052	5580	5000	13770	10	1	881039496	162199	11.28	0.59	12	0.01	1632.00	31115.00	23300	20231220	-20.99	14250	20240419	29.19	21600	-14.77	20240104	14250	29.19	20240419	23300	-20.99	20231220	14250	29.19	20240419	0.24	N	011200	5000	44051 억	84463623	N	N	4521	N	N
10	20241128	160305	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18620	100	2	0.54	26147654270	1401459	107.96	18600	18810	18400	24050	12970	18520	18657.47	9.61	0	83281	19006	18762	18556	18312	18106	18885	18435	44052	5530	5000	13700	10	1	881039496	164050	11.41	0.60	12	0.16	1632.00	31115.00	23300	20231220	-20.09	14250	20240419	30.67	21600	-13.80	20240104	14250	30.67	20240419	23300	-20.09	20231220	14250	30.67	20240419	0.23	N	011200	5000	44051 억	84671980	N	N	4521	N	N
11	20241128	150311	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18640	120	2	0.65	22287129690	1193769	91.96	18600	18810	18400	24050	12970	18520	18669.55	9.61	0	77670	19006	18762	18556	18312	18106	18885	18435	44052	5530	5000	13700	10	1	881039496	164226	11.42	0.60	12	0.14	1632.00	31115.00	23300	20231220	-20.00	14250	20240419	30.81	21600	-13.70	20240104	14250	30.81	20240419	23300	-20.00	20231220	14250	30.81	20240419	0.23	N	011200	5000	44051 억	84671980	N	N	773	N	N
12	20241128	140312	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18670	150	2	0.81	19424570260	1040401	80.14	18600	18810	18400	24050	12970	18520	18670.27	9.61	0	74247	19006	18762	18556	18312	18106	18885	18435	44052	5530	5000	13700	10	1	881039496	164490	11.44	0.60	12	0.12	1632.00	31115.00	23300	20231220	-19.87	14250	20240419	31.02	21600	-13.56	20240104	14250	31.02	20240419	23300	-19.87	20231220	14250	31.02	20240419	0.23	N	011200	5000	44051 억	84671980	N	N	773	N	N
13	20241128	130308	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18610	90	2	0.49	16767157370	897837	69.16	18600	18810	18400	24050	12970	18520	18675.06	9.61	0	36879	19006	18762	18556	18312	18106	18885	18435	44052	5530	5000	13700	10	1	881039496	163961	11.40	0.60	12	0.10	1632.00	31115.00	23300	20231220	-20.13	14250	20240419	30.60	21600	-13.84	20240104	14250	30.60	20240419	23300	-20.13	20231220	14250	30.60	20240419	0.23	N	011200	5000	44051 억	84671980	N	N	773	N	N
14	20241128	120309	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18610	90	2	0.49	14532800050	777563	59.90	18600	18810	18400	24050	12970	18520	18690.19	9.61	0	39651	19006	18762	18556	18312	18106	18885	18435	44052	5530	5000	13700	10	1	881039496	163961	11.40	0.60	12	0.09	1632.00	31115.00	23300	20231220	-20.13	14250	20240419	30.60	21600	-13.84	20240104	14250	30.60	20240419	23300	-20.13	20231220	14250	30.60	20240419	0.23	N	011200	5000	44051 억	84671980	N	N	773	N	N
15	20241128	110313	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18640	120	2	0.65	12166133750	650515	50.11	18600	18810	18400	24050	12970	18520	18702.31	9.61	0	23635	19006	18762	18556	18312	18106	18885	18435	44052	5530	5000	13700	10	1	881039496	164226	11.42	0.60	12	0.07	1632.00	31115.00	23300	20231220	-20.00	14250	20240419	30.81	21600	-13.70	20240104	14250	30.81	20240419	23300	-20.00	20231220	14250	30.81	20240419	0.23	N	011200	5000	44051 억	84671980	N	N	773	N	N
16	20241128	100310	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18770	250	2	1.35	8931945310	477484	36.78	18600	18810	18400	24050	12970	18520	18706.27	9.61	0	15648	19006	18762	18556	18312	18106	18885	18435	44052	5530	5000	13700	10	1	881039496	165371	11.50	0.60	12	0.05	1632.00	31115.00	23300	20231220	-19.44	14250	20240419	31.72	21600	-13.10	20240104	14250	31.72	20240419	23300	-19.44	20231220	14250	31.72	20240419	0.23	N	011200	5000	44051 억	84671980	N	N	773	N	N
17	20241128	090309	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18500	-20	5	-0.11	663806160	35887	2.76	18600	18600	18400	24050	12970	18520	18497.12	9.61	0	-12742	19006	18762	18556	18312	18106	18885	18435	44052	5530	5000	13700	10	1	881039496	162992	11.34	0.59	12	0.00	1632.00	31115.00	23300	20231220	-20.60	14250	20240419	29.82	21600	-14.35	20240104	14250	29.82	20240419	23300	-20.60	20231220	14250	29.82	20240419	0.23	N	011200	5000	44051 억	84671980	N	N	773	N	N
18	20241127	160302	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18520	20	2	0.11	24094465380	1295434	85.43	18500	18800	18350	24050	12950	18500	18599.73	9.63	0	76112	18993	18746	18503	18256	18013	18625	18135	44052	5550	5000	13690	10	1	881039496	163169	11.35	0.60	12	0.15	1632.00	31115.00	23300	20231220	-20.52	14250	20240419	29.96	21600	-14.26	20240104	14250	29.96	20240419	23300	-20.52	20231220	14250	29.96	20240419	0.24	N	011200	5000	44051 억	84878798	N	N	773	N	N
19	20241127	150306	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18440	-60	5	-0.32	22303742180	1198631	79.05	18500	18800	18350	24050	12950	18500	18607.70	9.63	0	59959	18993	18746	18503	18256	18013	18625	18135	44052	5550	5000	13690	10	1	881039496	162464	11.30	0.59	12	0.14	1632.00	31115.00	23300	20231220	-20.86	14250	20240419	29.40	21600	-14.63	20240104	14250	29.40	20240419	23300	-20.86	20231220	14250	29.40	20240419	0.24	N	011200	5000	44051 억	84878798	N	N	899	N	N
20	20241127	140306	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18560	60	2	0.32	19835301530	1065173	70.24	18500	18800	18350	24050	12950	18500	18621.69	9.63	0	61142	18993	18746	18503	18256	18013	18625	18135	44052	5550	5000	13690	10	1	881039496	163521	11.37	0.60	12	0.12	1632.00	31115.00	23300	20231220	-20.34	14250	20240419	30.25	21600	-14.07	20240104	14250	30.25	20240419	23300	-20.34	20231220	14250	30.25	20240419	0.24	N	011200	5000	44051 억	84878798	N	N	899	N	N
21	20241127	130303	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18570	70	2	0.38	17913889520	961581	63.41	18500	18800	18350	24050	12950	18500	18629.65	9.63	0	40161	18993	18746	18503	18256	18013	18625	18135	44052	5550	5000	13690	10	1	881039496	163609	11.38	0.60	12	0.11	1632.00	31115.00	23300	20231220	-20.30	14250	20240419	30.32	21600	-14.03	20240104	14250	30.32	20240419	23300	-20.30	20231220	14250	30.32	20240419	0.24	N	011200	5000	44051 억	84878798	N	N	899	N	N
22	20241127	120307	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18430	-70	5	-0.38	15560291040	834143	55.01	18500	18800	18410	24050	12950	18500	18654.26	9.63	0	23785	18993	18746	18503	18256	18013	18625	18135	44052	5550	5000	13690	10	1	881039496	162376	11.29	0.59	12	0.09	1632.00	31115.00	23300	20231220	-20.90	14250	20240419	29.33	21600	-14.68	20240104	14250	29.33	20240419	23300	-20.90	20231220	14250	29.33	20240419	0.24	N	011200	5000	44051 억	84878798	N	N	899	N	N
23	20241127	110307	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18590	90	2	0.49	12835283890	687112	45.31	18500	18800	18470	24050	12950	18500	18680.09	9.63	0	24887	18993	18746	18503	18256	18013	18625	18135	44052	5550	5000	13690	10	1	881039496	163785	11.39	0.60	12	0.08	1632.00	31115.00	23300	20231220	-20.21	14250	20240419	30.46	21600	-13.94	20240104	14250	30.46	20240419	23300	-20.21	20231220	14250	30.46	20240419	0.24	N	011200	5000	44051 억	84878798	N	N	899	N	N
24	20241127	100306	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18650	150	2	0.81	8322444000	444356	29.30	18500	18800	18490	24050	12950	18500	18729.32	9.63	0	87658	18993	18746	18503	18256	18013	18625	18135	44052	5550	5000	13690	10	1	881039496	164314	11.43	0.60	12	0.05	1632.00	31115.00	23300	20231220	-19.96	14250	20240419	30.88	21600	-13.66	20240104	14250	30.88	20240419	23300	-19.96	20231220	14250	30.88	20240419	0.24	N	011200	5000	44051 억	84878798	N	N	899	N	N
25	20241127	090306	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18590	90	2	0.49	531875940	28637	1.89	18500	18660	18490	24050	12950	18500	18573.50	9.63	0	1138	18993	18746	18503	18256	18013	18625	18135	44052	5550	5000	13690	10	1	881039496	163785	11.39	0.60	12	0.00	1632.00	31115.00	23300	20231220	-20.21	14250	20240419	30.46	21600	-13.94	20240104	14250	30.46	20240419	23300	-20.21	20231220	14250	30.46	20240419	0.24	N	011200	5000	44051 억	84878798	N	N	899	N	N
26	20241126	160306	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18500	-380	5	-2.01	27901110160	1511692	65.60	18700	18750	18260	24500	13220	18880	18456.78	9.64	0	232254	19446	19162	18806	18522	18166	19305	18665	44052	5620	5000	13970	10	1	881039496	162992	11.34	0.59	12	0.17	1632.00	31115.00	23300	20231220	-20.60	14250	20240419	29.82	21600	-14.35	20240104	14250	29.82	20240419	23300	-20.60	20231220	14250	29.82	20240419	0.25	N	011200	5000	44051 억	84902338	N	N	899	N	N
27	20241126	150304	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18460	-420	5	-2.22	26008879890	1409378	61.16	18700	18750	18260	24500	13220	18880	18454.08	9.64	0	210675	19446	19162	18806	18522	18166	19305	18665	44052	5620	5000	13970	10	1	881039496	162640	11.31	0.59	12	0.16	1632.00	31115.00	23300	20231220	-20.77	14250	20240419	29.54	21600	-14.54	20240104	14250	29.54	20240419	23300	-20.77	20231220	14250	29.54	20240419	0.25	N	011200	5000	44051 억	84902338	N	N	8437	N	N
28	20241126	140304	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18400	-480	5	-2.54	23449994770	1270739	55.14	18700	18750	18260	24500	13220	18880	18453.75	9.64	0	171577	19446	19162	18806	18522	18166	19305	18665	44052	5620	5000	13970	10	1	881039496	162111	11.27	0.59	12	0.14	1632.00	31115.00	23300	20231220	-21.03	14250	20240419	29.12	21600	-14.81	20240104	14250	29.12	20240419	23300	-21.03	20231220	14250	29.12	20240419	0.25	N	011200	5000	44051 억	84902338	N	N	8437	N	N
29	20241126	130304	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18530	-350	5	-1.85	21160339310	1146578	49.75	18700	18750	18260	24500	13220	18880	18455.12	9.64	0	168506	19446	19162	18806	18522	18166	19305	18665	44052	5620	5000	13970	10	1	881039496	163257	11.35	0.60	12	0.13	1632.00	31115.00	23300	20231220	-20.47	14250	20240419	30.04	21600	-14.21	20240104	14250	30.04	20240419	23300	-20.47	20231220	14250	30.04	20240419	0.25	N	011200	5000	44051 억	84902338	N	N	8437	N	N
30	20241126	120306	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18550	-330	5	-1.75	18351574450	995140	43.18	18700	18750	18260	24500	13220	18880	18441.10	9.64	0	128687	19446	19162	18806	18522	18166	19305	18665	44052	5620	5000	13970	10	1	881039496	163433	11.37	0.60	12	0.11	1632.00	31115.00	23300	20231220	-20.39	14250	20240419	30.18	21600	-14.12	20240104	14250	30.18	20240419	23300	-20.39	20231220	14250	30.18	20240419	0.25	N	011200	5000	44051 억	84902338	N	N	8437	N	N
31	20241126	110309	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18410	-470	5	-2.49	13843647930	750379	32.56	18700	18750	18300	24500	13220	18880	18448.74	9.64	0	52224	19446	19162	18806	18522	18166	19305	18665	44052	5620	5000	13970	10	1	881039496	162199	11.28	0.59	12	0.09	1632.00	31115.00	23300	20231220	-20.99	14250	20240419	29.19	21600	-14.77	20240104	14250	29.19	20240419	23300	-20.99	20231220	14250	29.19	20240419	0.25	N	011200	5000	44051 억	84902338	N	N	8437	N	N
32	20241126	100307	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18380	-500	5	-2.65	10699680160	579677	25.15	18700	18750	18300	24500	13220	18880	18457.83	9.64	0	4683	19446	19162	18806	18522	18166	19305	18665	44052	5620	5000	13970	10	1	881039496	161935	11.26	0.59	12	0.07	1632.00	31115.00	23300	20231220	-21.12	14250	20240419	28.98	21600	-14.91	20240104	14250	28.98	20240419	23300	-21.12	20231220	14250	28.98	20240419	0.25	N	011200	5000	44051 억	84902338	N	N	8437	N	N
33	20241126	090305	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18520	-360	5	-1.91	1590048450	85455	3.71	18700	18750	18460	24500	13220	18880	18606.10	9.64	0	-7283	19446	19162	18806	18522	18166	19305	18665	44052	5620	5000	13970	10	1	881039496	163169	11.35	0.60	12	0.01	1632.00	31115.00	23300	20231220	-20.52	14250	20240419	29.96	21600	-14.26	20240104	14250	29.96	20240419	23300	-20.52	20231220	14250	29.96	20240419	0.25	N	011200	5000	44051 억	84902338	N	N	8437	N	N
34	20241125	160300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18880	290	2	1.56	43298399340	2297699	134.37	18650	19090	18450	24150	13020	18590	18844.19	9.59	0	693347	18970	18780	18620	18430	18270	18875	18525	44052	5560	5000	13750	10	1	881039496	166340	11.57	0.61	12	0.26	1632.00	31115.00	23300	20231220	-18.97	14250	20240419	32.49	21600	-12.59	20240104	14250	32.49	20240419	23300	-18.97	20231220	14250	32.49	20240419	0.25	N	011200	5000	44051 억	84464239	N	N	8437	N	N
35	20241125	150305	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18980	390	2	2.10	31671260860	1682132	98.37	18650	19090	18450	24150	13020	18590	18828.05	9.59	0	708609	18970	18780	18620	18430	18270	18875	18525	44052	5560	5000	13750	10	1	881039496	167221	11.63	0.61	12	0.19	1632.00	31115.00	23300	20231220	-18.54	14250	20240419	33.19	21600	-12.13	20240104	14250	33.19	20240419	23300	-18.54	20231220	14250	33.19	20240419	0.25	N	011200	5000	44051 억	84464239	N	N	939	N	N
36	20241125	140304	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18820	230	2	1.24	19708148060	1051498	61.49	18650	18890	18450	24150	13020	18590	18742.93	9.59	0	380109	18970	18780	18620	18430	18270	18875	18525	44052	5560	5000	13750	10	1	881039496	165812	11.53	0.60	12	0.12	1632.00	31115.00	23300	20231220	-19.23	14250	20240419	32.07	21600	-12.87	20240104	14250	32.07	20240419	23300	-19.23	20231220	14250	32.07	20240419	0.25	N	011200	5000	44051 억	84464239	N	N	939	N	N
37	20241125	130303	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18880	290	2	1.56	16724662610	893341	52.24	18650	18890	18450	24150	13020	18590	18721.48	9.59	0	326092	18970	18780	18620	18430	18270	18875	18525	44052	5560	5000	13750	10	1	881039496	166340	11.57	0.61	12	0.10	1632.00	31115.00	23300	20231220	-18.97	14250	20240419	32.49	21600	-12.59	20240104	14250	32.49	20240419	23300	-18.97	20231220	14250	32.49	20240419	0.25	N	011200	5000	44051 억	84464239	N	N	939	N	N
38	20241125	120304	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18870	280	2	1.51	14007060430	749178	43.81	18650	18890	18450	24150	13020	18590	18696.57	9.59	0	271531	18970	18780	18620	18430	18270	18875	18525	44052	5560	5000	13750	10	1	881039496	166252	11.56	0.61	12	0.09	1632.00	31115.00	23300	20231220	-19.01	14250	20240419	32.42	21600	-12.64	20240104	14250	32.42	20240419	23300	-19.01	20231220	14250	32.42	20240419	0.25	N	011200	5000	44051 억	84464239	N	N	939	N	N
39	20241125	110303	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18670	80	2	0.43	7956794820	427181	24.98	18650	18740	18450	24150	13020	18590	18626.28	9.59	0	102354	18970	18780	18620	18430	18270	18875	18525	44052	5560	5000	13750	10	1	881039496	164490	11.44	0.60	12	0.05	1632.00	31115.00	23300	20231220	-19.87	14250	20240419	31.02	21600	-13.56	20240104	14250	31.02	20240419	23300	-19.87	20231220	14250	31.02	20240419	0.25	N	011200	5000	44051 억	84464239	N	N	939	N	N
40	20241125	100300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18650	60	2	0.32	4983737990	268130	15.68	18650	18720	18450	24150	13020	18590	18587.02	9.59	0	47126	18970	18780	18620	18430	18270	18875	18525	44052	5560	5000	13750	10	1	881039496	164314	11.43	0.60	12	0.03	1632.00	31115.00	23300	20231220	-19.96	14250	20240419	30.88	21600	-13.66	20240104	14250	30.88	20240419	23300	-19.96	20231220	14250	30.88	20240419	0.25	N	011200	5000	44051 억	84464239	N	N	939	N	N
41	20241125	090259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18620	30	2	0.16	928481100	49748	2.91	18650	18720	18590	24150	13020	18590	18663.70	9.59	0	20501	18970	18780	18620	18430	18270	18875	18525	44052	5560	5000	13750	10	1	881039496	164050	11.41	0.60	12	0.01	1632.00	31115.00	23300	20231220	-20.09	14250	20240419	30.67	21600	-13.80	20240104	14250	30.67	20240419	23300	-20.09	20231220	14250	30.67	20240419	0.25	N	011200	5000	44051 억	84464239	N	N	939	N	N
42	20241122	160251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18590	-110	5	-0.59	31800104240	1704738	77.81	18540	18810	18460	24300	13090	18700	18654.00	9.59	-34200	130062	19100	18900	18600	18400	18100	19000	18500	44052	5600	5000	13830	10	1	881039496	163785	11.39	0.60	12	0.19	1632.00	31115.00	23300	20231220	-20.21	14250	20240419	30.46	21600	-13.94	20240104	14250	30.46	20240419	23300	-20.21	20231220	14250	30.46	20240419	0.26	N	011200	5000	44051 억	84529334	N	N	939	N	N
43	20241122	150249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18550	-150	5	-0.80	29130899400	1561032	71.25	18540	18810	18460	24300	13090	18700	18661.30	9.59	-34200	112603	19100	18900	18600	18400	18100	19000	18500	44052	5600	5000	13830	10	1	881039496	163433	11.37	0.60	12	0.18	1632.00	31115.00	23300	20231220	-20.39	14250	20240419	30.18	21600	-14.12	20240104	14250	30.18	20240419	23300	-20.39	20231220	14250	30.18	20240419	0.26	N	011200	5000	44051 억	84529334	N	N	1414	N	N
44	20241122	140253	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18680	-20	5	-0.11	24806938740	1328572	60.64	18540	18810	18460	24300	13090	18700	18671.87	9.59	-34200	95328	19100	18900	18600	18400	18100	19000	18500	44052	5600	5000	13830	10	1	881039496	164578	11.45	0.60	12	0.15	1632.00	31115.00	23300	20231220	-19.83	14250	20240419	31.09	21600	-13.52	20240104	14250	31.09	20240419	23300	-19.83	20231220	14250	31.09	20240419	0.26	N	011200	5000	44051 억	84529334	N	N	1414	N	N
45	20241122	130252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18720	20	2	0.11	21291123650	1140450	52.06	18540	18810	18460	24300	13090	18700	18669.04	9.59	-34200	68906	19100	18900	18600	18400	18100	19000	18500	44052	5600	5000	13830	10	1	881039496	164931	11.47	0.60	12	0.13	1632.00	31115.00	23300	20231220	-19.66	14250	20240419	31.37	21600	-13.33	20240104	14250	31.37	20240419	23300	-19.66	20231220	14250	31.37	20240419	0.26	N	011200	5000	44051 억	84529334	N	N	1414	N	N
46	20241122	120252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18730	30	2	0.16	18920759730	1013732	46.27	18540	18810	18460	24300	13090	18700	18664.45	9.59	-34200	70103	19100	18900	18600	18400	18100	19000	18500	44052	5600	5000	13830	10	1	881039496	165019	11.48	0.60	12	0.12	1632.00	31115.00	23300	20231220	-19.61	14250	20240419	31.44	21600	-13.29	20240104	14250	31.44	20240419	23300	-19.61	20231220	14250	31.44	20240419	0.26	N	011200	5000	44051 억	84529334	N	N	1414	N	N
47	20241122	110251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18750	50	2	0.27	13680011480	734554	33.53	18540	18750	18460	24300	13090	18700	18623.52	9.59	-34200	30622	19100	18900	18600	18400	18100	19000	18500	44052	5600	5000	13830	10	1	881039496	165195	11.49	0.60	12	0.08	1632.00	31115.00	23300	20231220	-19.53	14250	20240419	31.58	21600	-13.19	20240104	14250	31.58	20240419	23300	-19.53	20231220	14250	31.58	20240419	0.26	N	011200	5000	44051 억	84529334	N	N	1414	N	N
48	20241122	100255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18630	-70	5	-0.37	8632475410	463577	21.16	18540	18740	18460	24300	13090	18700	18621.39	9.59	-34200	-6692	19100	18900	18600	18400	18100	19000	18500	44052	5600	5000	13830	10	1	881039496	164138	11.42	0.60	12	0.05	1632.00	31115.00	23300	20231220	-20.04	14250	20240419	30.74	21600	-13.75	20240104	14250	30.74	20240419	23300	-20.04	20231220	14250	30.74	20240419	0.26	N	011200	5000	44051 억	84529334	N	N	1414	N	N
49	20241122	090252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18670	-30	5	-0.16	1696248640	91461	4.17	18540	18680	18460	24300	13090	18700	18545.52	9.59	-34200	-6699	19100	18900	18600	18400	18100	19000	18500	44052	5600	5000	13830	10	1	881039496	164490	11.44	0.60	12	0.01	1632.00	31115.00	23300	20231220	-19.87	14250	20240419	31.02	21600	-13.56	20240104	14250	31.02	20240419	23300	-19.87	20231220	14250	31.02	20240419	0.26	N	011200	5000	44051 억	84529334	N	N	1414	N	N
50	20241121	160250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18700	380	2	2.07	40626222060	2179235	225.13	18390	18800	18300	23800	12830	18320	18642.36	9.57	0	407414	18693	18506	18273	18086	17853	18600	18180	44052	5480	5000	13550	10	1	881039496	164754	11.46	0.60	12	0.25	1632.00	31115.00	23300	20231220	-19.74	14250	20240419	31.23	21600	-13.43	20240104	14250	31.23	20240419	23300	-19.74	20231220	14250	31.23	20240419	0.26	N	011200	5000	44051 억	84283806	N	N	1414	N	N
51	20241121	150255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18700	380	2	2.07	37553002700	2014866	208.15	18390	18800	18300	23800	12830	18320	18637.98	9.57	0	375779	18693	18506	18273	18086	17853	18600	18180	44052	5480	5000	13550	10	1	881039496	164754	11.46	0.60	12	0.23	1632.00	31115.00	23300	20231220	-19.74	14250	20240419	31.23	21600	-13.43	20240104	14250	31.23	20240419	23300	-19.74	20231220	14250	31.23	20240419	0.26	N	011200	5000	44051 억	84283806	N	N	426	N	N
52	20241121	140254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18750	430	2	2.35	33530058630	1800015	185.95	18390	18800	18300	23800	12830	18320	18627.67	9.57	0	336528	18693	18506	18273	18086	17853	18600	18180	44052	5480	5000	13550	10	1	881039496	165195	11.49	0.60	12	0.20	1632.00	31115.00	23300	20231220	-19.53	14250	20240419	31.58	21600	-13.19	20240104	14250	31.58	20240419	23300	-19.53	20231220	14250	31.58	20240419	0.26	N	011200	5000	44051 억	84283806	N	N	426	N	N
53	20241121	130254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18710	390	2	2.13	28989898330	1557508	160.90	18390	18800	18300	23800	12830	18320	18613.02	9.57	0	321392	18693	18506	18273	18086	17853	18600	18180	44052	5480	5000	13550	10	1	881039496	164842	11.46	0.60	12	0.18	1632.00	31115.00	23300	20231220	-19.70	14250	20240419	31.30	21600	-13.38	20240104	14250	31.30	20240419	23300	-19.70	20231220	14250	31.30	20240419	0.26	N	011200	5000	44051 억	84283806	N	N	426	N	N
54	20241121	120253	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18680	360	2	1.97	25982840180	1396586	144.28	18390	18800	18300	23800	12830	18320	18604.56	9.57	0	288827	18693	18506	18273	18086	17853	18600	18180	44052	5480	5000	13550	10	1	881039496	164578	11.45	0.60	12	0.16	1632.00	31115.00	23300	20231220	-19.83	14250	20240419	31.09	21600	-13.52	20240104	14250	31.09	20240419	23300	-19.83	20231220	14250	31.09	20240419	0.26	N	011200	5000	44051 억	84283806	N	N	426	N	N
55	20241121	110253	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18670	350	2	1.91	23488262550	1262798	130.45	18390	18800	18300	23800	12830	18320	18600.19	9.57	0	263654	18693	18506	18273	18086	17853	18600	18180	44052	5480	5000	13550	10	1	881039496	164490	11.44	0.60	12	0.14	1632.00	31115.00	23300	20231220	-19.87	14250	20240419	31.02	21600	-13.56	20240104	14250	31.02	20240419	23300	-19.87	20231220	14250	31.02	20240419	0.26	N	011200	5000	44051 억	84283806	N	N	426	N	N
56	20241121	100254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18640	320	2	1.75	13686246290	738295	76.27	18390	18700	18300	23800	12830	18320	18537.67	9.57	0	139642	18693	18506	18273	18086	17853	18600	18180	44052	5480	5000	13550	10	1	881039496	164226	11.42	0.60	12	0.08	1632.00	31115.00	23300	20231220	-20.00	14250	20240419	30.81	21600	-13.70	20240104	14250	30.81	20240419	23300	-20.00	20231220	14250	30.81	20240419	0.26	N	011200	5000	44051 억	84283806	N	N	426	N	N
57	20241121	090253	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18500	180	2	0.98	1311209740	71130	7.35	18390	18500	18310	23800	12830	18320	18434.13	9.57	0	11642	18693	18506	18273	18086	17853	18600	18180	44052	5480	5000	13550	10	1	881039496	162992	11.34	0.59	12	0.01	1632.00	31115.00	23300	20231220	-20.60	14250	20240419	29.82	21600	-14.35	20240104	14250	29.82	20240419	23300	-20.60	20231220	14250	29.82	20240419	0.26	N	011200	5000	44051 억	84283806	N	N	426	N	N
58	20241120	160252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18320	0	3	0.00	17608526840	961747	50.38	18150	18460	18040	23800	12830	18320	18308.88	9.56	0	125918	18866	18592	18266	17992	17666	18730	18130	44052	5480	5000	13550	10	1	881039496	161406	11.23	0.59	12	0.11	1632.00	31115.00	23300	20231220	-21.37	14250	20240419	28.56	21600	-15.19	20240104	14250	28.56	20240419	23300	-21.37	20231220	14250	28.56	20240419	0.25	N	011200	5000	44051 억	84204955	N	N	426	N	N
59	20241120	150256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18260	-60	5	-0.33	16103631280	879480	46.07	18150	18460	18040	23800	12830	18320	18310.40	9.56	0	119020	18866	18592	18266	17992	17666	18730	18130	44052	5480	5000	13550	10	1	881039496	160878	11.19	0.59	12	0.10	1632.00	31115.00	23300	20231220	-21.63	14250	20240419	28.14	21600	-15.46	20240104	14250	28.14	20240419	23300	-21.63	20231220	14250	28.14	20240419	0.25	N	011200	5000	44051 억	84204955	N	N	3557	N	N
60	20241120	140256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18330	10	2	0.05	14036070620	766452	40.15	18150	18460	18040	23800	12830	18320	18313.05	9.56	0	129744	18866	18592	18266	17992	17666	18730	18130	44052	5480	5000	13550	10	1	881039496	161495	11.23	0.59	12	0.09	1632.00	31115.00	23300	20231220	-21.33	14250	20240419	28.63	21600	-15.14	20240104	14250	28.63	20240419	23300	-21.33	20231220	14250	28.63	20240419	0.25	N	011200	5000	44051 억	84204955	N	N	3557	N	N
61	20241120	130257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18370	50	2	0.27	12175923330	664811	34.82	18150	18460	18040	23800	12830	18320	18314.86	9.56	0	137105	18866	18592	18266	17992	17666	18730	18130	44052	5480	5000	13550	10	1	881039496	161847	11.26	0.59	12	0.08	1632.00	31115.00	23300	20231220	-21.16	14250	20240419	28.91	21600	-14.95	20240104	14250	28.91	20240419	23300	-21.16	20231220	14250	28.91	20240419	0.25	N	011200	5000	44051 억	84204955	N	N	3557	N	N
62	20241120	120257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18390	70	2	0.38	10248039760	559799	29.32	18150	18460	18040	23800	12830	18320	18306.64	9.56	0	97232	18866	18592	18266	17992	17666	18730	18130	44052	5480	5000	13550	10	1	881039496	162023	11.27	0.59	12	0.06	1632.00	31115.00	23300	20231220	-21.07	14250	20240419	29.05	21600	-14.86	20240104	14250	29.05	20240419	23300	-21.07	20231220	14250	29.05	20240419	0.25	N	011200	5000	44051 억	84204955	N	N	3557	N	N
63	20241120	110257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18360	40	2	0.22	8647461900	472664	24.76	18150	18460	18040	23800	12830	18320	18295.16	9.56	0	69383	18866	18592	18266	17992	17666	18730	18130	44052	5480	5000	13550	10	1	881039496	161759	11.25	0.59	12	0.05	1632.00	31115.00	23300	20231220	-21.20	14250	20240419	28.84	21600	-15.00	20240104	14250	28.84	20240419	23300	-21.20	20231220	14250	28.84	20240419	0.25	N	011200	5000	44051 억	84204955	N	N	3557	N	N
64	20241120	100254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18260	-60	5	-0.33	4410509960	241878	12.67	18150	18390	18040	23800	12830	18320	18234.43	9.56	0	-3843	18866	18592	18266	17992	17666	18730	18130	44052	5480	5000	13550	10	1	881039496	160878	11.19	0.59	12	0.03	1632.00	31115.00	23300	20231220	-21.63	14250	20240419	28.14	21600	-15.46	20240104	14250	28.14	20240419	23300	-21.63	20231220	14250	28.14	20240419	0.25	N	011200	5000	44051 억	84204955	N	N	3557	N	N
65	20241120	090254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18250	-70	5	-0.38	716725970	39466	2.07	18150	18280	18040	23800	12830	18320	18160.47	9.56	0	-12971	18866	18592	18266	17992	17666	18730	18130	44052	5480	5000	13550	10	1	881039496	160790	11.18	0.59	12	0.00	1632.00	31115.00	23300	20231220	-21.67	14250	20240419	28.07	21600	-15.51	20240104	14250	28.07	20240419	23300	-21.67	20231220	14250	28.07	20240419	0.25	N	011200	5000	44051 억	84204955	N	N	3557	N	N
66	20241119	160245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18320	260	2	1.44	34902811990	1903319	99.07	17940	18540	17940	23450	12650	18060	18337.88	9.52	0	493498	19006	18532	18116	17642	17226	18325	17435	44052	5390	5000	13360	10	1	881039496	161406	11.23	0.59	12	0.22	1632.00	31115.00	23300	20231220	-21.37	14250	20240419	28.56	21600	-15.19	20240104	14250	28.56	20240419	23300	-21.37	20231220	14250	28.56	20240419	0.26	N	011200	5000	44051 억	83912969	N	N	3557	N	N
67	20241119	150247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18350	290	2	1.61	31798253360	1733821	90.25	17940	18540	17940	23450	12650	18060	18339.99	9.52	0	444617	19006	18532	18116	17642	17226	18325	17435	44052	5390	5000	13360	10	1	881039496	161671	11.24	0.59	12	0.20	1632.00	31115.00	23300	20231220	-21.24	14250	20240419	28.77	21600	-15.05	20240104	14250	28.77	20240419	23300	-21.24	20231220	14250	28.77	20240419	0.26	N	011200	5000	44051 억	83912969	N	N	4620	N	N
68	20241119	140246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18310	250	2	1.38	27642272930	1507104	78.45	17940	18540	17940	23450	12650	18060	18341.32	9.52	0	399638	19006	18532	18116	17642	17226	18325	17435	44052	5390	5000	13360	10	1	881039496	161318	11.22	0.59	12	0.17	1632.00	31115.00	23300	20231220	-21.42	14250	20240419	28.49	21600	-15.23	20240104	14250	28.49	20240419	23300	-21.42	20231220	14250	28.49	20240419	0.26	N	011200	5000	44051 억	83912969	N	N	4620	N	N
69	20241119	130247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18350	290	2	1.61	24085672300	1313517	68.37	17940	18540	17940	23450	12650	18060	18336.78	9.52	0	349892	19006	18532	18116	17642	17226	18325	17435	44052	5390	5000	13360	10	1	881039496	161671	11.24	0.59	12	0.15	1632.00	31115.00	23300	20231220	-21.24	14250	20240419	28.77	21600	-15.05	20240104	14250	28.77	20240419	23300	-21.24	20231220	14250	28.77	20240419	0.26	N	011200	5000	44051 억	83912969	N	N	4620	N	N
70	20241119	120244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18270	210	2	1.16	20832327980	1135979	59.13	17940	18540	17940	23450	12650	18060	18338.66	9.52	0	319540	19006	18532	18116	17642	17226	18325	17435	44052	5390	5000	13360	10	1	881039496	160966	11.19	0.59	12	0.13	1632.00	31115.00	23300	20231220	-21.59	14250	20240419	28.21	21600	-15.42	20240104	14250	28.21	20240419	23300	-21.59	20231220	14250	28.21	20240419	0.26	N	011200	5000	44051 억	83912969	N	N	4620	N	N
71	20241119	110247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18280	220	2	1.22	18355326890	1000520	52.08	17940	18540	17940	23450	12650	18060	18345.79	9.52	0	274864	19006	18532	18116	17642	17226	18325	17435	44052	5390	5000	13360	10	1	881039496	161054	11.20	0.59	12	0.11	1632.00	31115.00	23300	20231220	-21.55	14250	20240419	28.28	21600	-15.37	20240104	14250	28.28	20240419	23300	-21.55	20231220	14250	28.28	20240419	0.26	N	011200	5000	44051 억	83912969	N	N	4620	N	N
72	20241119	100252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18330	270	2	1.50	15100710410	822023	42.79	17940	18540	17940	23450	12650	18060	18370.18	9.52	0	268183	19006	18532	18116	17642	17226	18325	17435	44052	5390	5000	13360	10	1	881039496	161495	11.23	0.59	12	0.09	1632.00	31115.00	23300	20231220	-21.33	14250	20240419	28.63	21600	-15.14	20240104	14250	28.63	20240419	23300	-21.33	20231220	14250	28.63	20240419	0.26	N	011200	5000	44051 억	83912969	N	N	4620	N	N
73	20241119	090251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18230	170	2	0.94	705572220	39043	2.03	17940	18240	17940	23450	12650	18060	18071.67	9.52	0	14765	19006	18532	18116	17642	17226	18325	17435	44052	5390	5000	13360	10	1	881039496	160614	11.17	0.59	12	0.00	1632.00	31115.00	23300	20231220	-21.76	14250	20240419	27.93	21600	-15.60	20240104	14250	27.93	20240419	23300	-21.76	20231220	14250	27.93	20240419	0.26	N	011200	5000	44051 억	83912969	N	N	4620	N	N
74	20241118	160245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18060	-180	5	-0.99	34581237380	1910925	59.91	18310	18590	17700	23700	12770	18240	18096.51	9.53	0	-89685	18866	18552	18086	17772	17306	18710	17930	44052	5460	5000	13490	10	1	881039496	159116	11.07	0.58	12	0.22	1632.00	31115.00	23300	20231220	-22.49	14250	20240419	26.74	21600	-16.39	20240104	14250	26.74	20240419	23300	-22.49	20231220	14250	26.74	20240419	0.28	N	011200	5000	44051 억	83984379	N	N	4620	N	N
75	20241118	150246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18010	-230	5	-1.26	31936821410	1764343	55.32	18310	18590	17700	23700	12770	18240	18101.14	9.53	0	-121627	18866	18552	18086	17772	17306	18710	17930	44052	5460	5000	13490	10	1	881039496	158675	11.04	0.58	12	0.20	1632.00	31115.00	23300	20231220	-22.70	14250	20240419	26.39	21600	-16.62	20240104	14250	26.39	20240419	23300	-22.70	20231220	14250	26.39	20240419	0.28	N	011200	5000	44051 억	83984379	N	N	5789	N	N
76	20241118	140246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18030	-210	5	-1.15	29816083800	1646626	51.62	18310	18590	17700	23700	12770	18240	18107.27	9.53	0	-99803	18866	18552	18086	17772	17306	18710	17930	44052	5460	5000	13490	10	1	881039496	158851	11.05	0.58	12	0.19	1632.00	31115.00	23300	20231220	-22.62	14250	20240419	26.53	21600	-16.53	20240104	14250	26.53	20240419	23300	-22.62	20231220	14250	26.53	20240419	0.28	N	011200	5000	44051 억	83984379	N	N	5789	N	N
77	20241118	130245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17880	-360	5	-1.97	26977475730	1488607	46.67	18310	18590	17700	23700	12770	18240	18122.52	9.53	0	-99645	18866	18552	18086	17772	17306	18710	17930	44052	5460	5000	13490	10	1	881039496	157530	10.96	0.57	12	0.17	1632.00	31115.00	23300	20231220	-23.26	14250	20240419	25.47	21600	-17.22	20240104	14250	25.47	20240419	23300	-23.26	20231220	14250	25.47	20240419	0.28	N	011200	5000	44051 억	83984379	N	N	5789	N	N
78	20241118	120247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17930	-310	5	-1.70	24180548320	1332195	41.77	18310	18590	17700	23700	12770	18240	18150.81	9.53	0	-98917	18866	18552	18086	17772	17306	18710	17930	44052	5460	5000	13490	10	1	881039496	157970	10.99	0.58	12	0.15	1632.00	31115.00	23300	20231220	-23.05	14250	20240419	25.82	21600	-16.99	20240104	14250	25.82	20240419	23300	-23.05	20231220	14250	25.82	20240419	0.28	N	011200	5000	44051 억	83984379	N	N	5789	N	N
79	20241118	110247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18060	-180	5	-0.99	20280446490	1115244	34.96	18310	18590	17700	23700	12770	18240	18184.69	9.53	0	-61974	18866	18552	18086	17772	17306	18710	17930	44052	5460	5000	13490	10	1	881039496	159116	11.07	0.58	12	0.13	1632.00	31115.00	23300	20231220	-22.49	14250	20240419	26.74	21600	-16.39	20240104	14250	26.74	20240419	23300	-22.49	20231220	14250	26.74	20240419	0.28	N	011200	5000	44051 억	83984379	N	N	5789	N	N
80	20241118	100247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18150	-90	5	-0.49	15645656620	859068	26.93	18310	18590	17700	23700	12770	18240	18212.32	9.53	0	-37662	18866	18552	18086	17772	17306	18710	17930	44052	5460	5000	13490	10	1	881039496	159909	11.12	0.58	12	0.10	1632.00	31115.00	23300	20231220	-22.10	14250	20240419	27.37	21600	-15.97	20240104	14250	27.37	20240419	23300	-22.10	20231220	14250	27.37	20240419	0.28	N	011200	5000	44051 억	83984379	N	N	5789	N	N
81	20241118	090244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18490	250	2	1.37	4608310390	250059	7.84	18310	18590	18290	23700	12770	18240	18429.97	9.53	0	50187	18866	18552	18086	17772	17306	18710	17930	44052	5460	5000	13490	10	1	881039496	162904	11.33	0.59	12	0.03	1632.00	31115.00	23300	20231220	-20.64	14250	20240419	29.75	21600	-14.40	20240104	14250	29.75	20240419	23300	-20.64	20231220	14250	29.75	20240419	0.28	N	011200	5000	44051 억	83984379	N	N	5789	N	N
82	20241115	160251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18240	620	2	3.52	57513634810	3162095	56.83	17670	18400	17620	22900	12340	17620	18188.84	9.43	0	1030452	19420	18520	17600	16700	15780	18970	17150	44052	5280	5000	13030	10	1	881039496	160702	11.18	0.59	12	0.36	1632.00	31115.00	23300	20231220	-21.72	14250	20240419	28.00	21600	-15.56	20240104	14250	28.00	20240419	23300	-21.72	20231220	14250	28.00	20240419	0.29	N	011200	5000	44051 억	83049565	N	N	5789	N	N
83	20241115	150258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18270	650	2	3.69	53199089570	2925304	52.58	17670	18400	17620	22900	12340	17620	18186.30	9.43	0	1001579	19420	18520	17600	16700	15780	18970	17150	44052	5280	5000	13030	10	1	881039496	160966	11.19	0.59	12	0.33	1632.00	31115.00	23300	20231220	-21.59	14250	20240419	28.21	21600	-15.42	20240104	14250	28.21	20240419	23300	-21.59	20231220	14250	28.21	20240419	0.29	N	011200	5000	44051 억	83049565	N	N	6204	N	N
84	20241115	140255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18310	690	2	3.92	48895765490	2690065	48.35	17670	18400	17620	22900	12340	17620	18176.92	9.43	0	938503	19420	18520	17600	16700	15780	18970	17150	44052	5280	5000	13030	10	1	881039496	161318	11.22	0.59	12	0.31	1632.00	31115.00	23300	20231220	-21.42	14250	20240419	28.49	21600	-15.23	20240104	14250	28.49	20240419	23300	-21.42	20231220	14250	28.49	20240419	0.29	N	011200	5000	44051 억	83049565	N	N	6204	N	N
85	20241115	130255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18280	660	2	3.75	41765539440	2301241	41.36	17670	18380	17620	22900	12340	17620	18149.69	9.43	0	781597	19420	18520	17600	16700	15780	18970	17150	44052	5280	5000	13030	10	1	881039496	161054	11.20	0.59	12	0.26	1632.00	31115.00	23300	20231220	-21.55	14250	20240419	28.28	21600	-15.37	20240104	14250	28.28	20240419	23300	-21.55	20231220	14250	28.28	20240419	0.29	N	011200	5000	44051 억	83049565	N	N	6204	N	N
86	20241115	120254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18310	690	2	3.92	35629260150	1965881	35.33	17670	18360	17620	22900	12340	17620	18124.43	9.43	0	653415	19420	18520	17600	16700	15780	18970	17150	44052	5280	5000	13030	10	1	881039496	161318	11.22	0.59	12	0.22	1632.00	31115.00	23300	20231220	-21.42	14250	20240419	28.49	21600	-15.23	20240104	14250	28.49	20240419	23300	-21.42	20231220	14250	28.49	20240419	0.29	N	011200	5000	44051 억	83049565	N	N	6204	N	N
87	20241115	110251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18230	610	2	3.46	25244276500	1398066	25.13	17670	18230	17620	22900	12340	17620	18057.32	9.43	0	396408	19420	18520	17600	16700	15780	18970	17150	44052	5280	5000	13030	10	1	881039496	160614	11.17	0.59	12	0.16	1632.00	31115.00	23300	20231220	-21.76	14250	20240419	27.93	21600	-15.60	20240104	14250	27.93	20240419	23300	-21.76	20231220	14250	27.93	20240419	0.29	N	011200	5000	44051 억	83049565	N	N	6204	N	N
88	20241115	100252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18030	410	2	2.33	16884726940	936762	16.84	17670	18210	17620	22900	12340	17620	18025.61	9.43	0	221248	19420	18520	17600	16700	15780	18970	17150	44052	5280	5000	13030	10	1	881039496	158851	11.05	0.58	12	0.11	1632.00	31115.00	23300	20231220	-22.62	14250	20240419	26.53	21600	-16.53	20240104	14250	26.53	20240419	23300	-22.62	20231220	14250	26.53	20240419	0.29	N	011200	5000	44051 억	83049565	N	N	6204	N	N
89	20241115	090317	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17950	330	2	1.87	2087207940	117487	2.11	17670	18000	17620	22900	12340	17620	17768.48	9.43	0	9136	19420	18520	17600	16700	15780	18970	17150	44052	5280	5000	13030	10	1	881039496	158147	11.00	0.58	12	0.01	1632.00	31115.00	23300	20231220	-22.96	14250	20240419	25.96	21600	-16.90	20240104	14250	25.96	20240419	23300	-22.96	20231220	14250	25.96	20240419	0.29	N	011200	5000	44051 억	83049565	N	N	6204	N	N
90	20241114	160248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18010	990	2	5.82	91831796680	5111879	161.13	17190	18500	16680	22100	11920	17020	17964.41	9.32	0	1118159	17826	17422	16626	16222	15426	17625	16425	44052	5080	5000	12590	10	1	881039496	158675	11.04	0.58	12	0.58	1632.00	31115.00	23300	20231220	-22.70	14250	20240419	26.39	21600	-16.62	20240104	14250	26.39	20240419	23300	-22.70	20231220	14250	26.39	20240419	0.31	N	011200	5000	44051 억	82074027	N	N	12124	N	N
91	20241114	150250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17820	800	2	4.70	85544442110	4760723	150.06	17190	18500	16680	22100	11920	17020	17968.81	9.32	0	1058985	17826	17422	16626	16222	15426	17625	16425	44052	5080	5000	12590	10	1	881039496	157001	10.92	0.57	12	0.54	1632.00	31115.00	23300	20231220	-23.52	14250	20240419	25.05	21600	-17.50	20240104	14250	25.05	20240419	23300	-23.52	20231220	14250	25.05	20240419	0.31	N	011200	5000	44051 억	82074027	N	N	12124	N	N
92	20241114	140248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17970	950	2	5.58	81033302460	4508372	142.10	17190	18500	16680	22100	11920	17020	17973.98	9.32	0	1002570	17826	17422	16626	16222	15426	17625	16425	44052	5080	5000	12590	10	1	881039496	158323	11.01	0.58	12	0.51	1632.00	31115.00	23300	20231220	-22.88	14250	20240419	26.11	21600	-16.81	20240104	14250	26.11	20240419	23300	-22.88	20231220	14250	26.11	20240419	0.31	N	011200	5000	44051 억	82074027	N	N	12124	N	N
93	20241114	130248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18190	1170	2	6.87	74296364150	4135434	130.35	17190	18500	16680	22100	11920	17020	17965.81	9.32	0	979824	17826	17422	16626	16222	15426	17625	16425	44052	5080	5000	12590	10	1	881039496	160261	11.15	0.58	12	0.47	1632.00	31115.00	23300	20231220	-21.93	14250	20240419	27.65	21600	-15.79	20240104	14250	27.65	20240419	23300	-21.93	20231220	14250	27.65	20240419	0.31	N	011200	5000	44051 억	82074027	N	N	12124	N	N
94	20241114	120247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18010	990	2	5.82	66401180550	3698962	116.59	17190	18500	16680	22100	11920	17020	17951.32	9.32	0	890610	17826	17422	16626	16222	15426	17625	16425	44052	5080	5000	12590	10	1	881039496	158675	11.04	0.58	12	0.42	1632.00	31115.00	23300	20231220	-22.70	14250	20240419	26.39	21600	-16.62	20240104	14250	26.39	20240419	23300	-22.70	20231220	14250	26.39	20240419	0.31	N	011200	5000	44051 억	82074027	N	N	12124	N	N
95	20241114	110250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17770	750	2	4.41	56112403780	3122989	98.44	17190	18500	16680	22100	11920	17020	17967.56	9.32	0	751085	17826	17422	16626	16222	15426	17625	16425	44052	5080	5000	12590	10	1	881039496	156561	10.89	0.57	12	0.35	1632.00	31115.00	23300	20231220	-23.73	14250	20240419	24.70	21600	-17.73	20240104	14250	24.70	20240419	23300	-23.73	20231220	14250	24.70	20240419	0.31	N	011200	5000	44051 억	82074027	N	N	12124	N	N
96	20241114	100257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16770	-250	5	-1.47	2356551160	138660	4.37	17190	17200	16680	22100	11920	17020	16995.16	9.32	0	-32581	17826	17422	16626	16222	15426	17625	16425	44052	5080	5000	12590	10	1	881039496	147750	10.28	0.54	12	0.02	1632.00	31115.00	23300	20231220	-28.03	14250	20240419	17.68	21600	-22.36	20240104	14250	17.68	20240419	23300	-28.03	20231220	14250	17.68	20240419	0.31	N	011200	5000	44051 억	82074027	N	N	12124	N	N
97	20241114	090246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17020	0	3	0.00	0	0	0.00	0	0	0	22100	11920	17020	0.00	9.32	0	0	17826	17422	16626	16222	15426	17625	16425	44052	5080	5000	12590	10	1	881039496	149953	10.43	0.55	12	0.00	1632.00	31115.00	23300	20231220	-26.95	14250	20240419	19.44	21600	-21.20	20240104	14250	19.44	20240419	23300	-26.95	20231220	14250	19.44	20240419	0.31	N	011200	5000	44051 억	82074027	N	N	12124	N	N
98	20241112	160242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16020	270	2	1.71	34013814500	2121634	75.09	15580	16330	15570	20450	11030	15750	16031.90	10.98	0	230096	17350	16550	16150	15350	14950	16350	15150	37452	4700	5000	11650	10	1	749039496	119996	9.82	0.51	12	0.28	1632.00	31115.00	23300	20231220	-31.24	14250	20240419	12.42	21600	-25.83	20240104	14250	12.42	20240419	23300	-31.24	20231220	14250	12.42	20240419	0.34	N	011200	5000	37451 억	82216021	N	N	2742	N	N
99	20241112	150244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16000	250	2	1.59	24346543370	1517603	53.71	15580	16330	15570	20450	11030	15750	16042.76	10.98	0	295633	17350	16550	16150	15350	14950	16350	15150	37452	4700	5000	11650	10	1	749039496	119846	9.80	0.51	12	0.20	1632.00	31115.00	23300	20231220	-31.33	14250	20240419	12.28	21600	-25.93	20240104	14250	12.28	20240419	23300	-31.33	20231220	14250	12.28	20240419	0.34	N	011200	5000	37451 억	82216021	N	N	5960	N	N
100	20241112	140246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16080	330	2	2.10	21255673180	1325032	46.90	15580	16330	15570	20450	11030	15750	16041.63	10.98	0	289791	17350	16550	16150	15350	14950	16350	15150	37452	4700	5000	11650	10	1	749039496	120446	9.85	0.52	12	0.18	1632.00	31115.00	23300	20231220	-30.99	14250	20240419	12.84	21600	-25.56	20240104	14250	12.84	20240419	23300	-30.99	20231220	14250	12.84	20240419	0.34	N	011200	5000	37451 억	82216021	N	N	5960	N	N
101	20241112	130243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16120	370	2	2.35	17813829340	1110133	39.29	15580	16330	15570	20450	11030	15750	16046.57	10.98	0	272957	17350	16550	16150	15350	14950	16350	15150	37452	4700	5000	11650	10	1	749039496	120745	9.88	0.52	12	0.15	1632.00	31115.00	23300	20231220	-30.82	14250	20240419	13.12	21600	-25.37	20240104	14250	13.12	20240419	23300	-30.82	20231220	14250	13.12	20240419	0.34	N	011200	5000	37451 억	82216021	N	N	5960	N	N
102	20241112	120245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16300	550	2	3.49	15436917930	963274	34.09	15580	16330	15570	20450	11030	15750	16025.47	10.98	0	245415	17350	16550	16150	15350	14950	16350	15150	37452	4700	5000	11650	10	1	749039496	122093	9.99	0.52	12	0.13	1632.00	31115.00	23300	20231220	-30.04	14250	20240419	14.39	21600	-24.54	20240104	14250	14.39	20240419	23300	-30.04	20231220	14250	14.39	20240419	0.34	N	011200	5000	37451 억	82216021	N	N	5960	N	N
103	20241112	110243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16090	340	2	2.16	10960322780	687864	24.35	15580	16200	15570	20450	11030	15750	15933.85	10.98	0	132848	17350	16550	16150	15350	14950	16350	15150	37452	4700	5000	11650	10	1	749039496	120520	9.86	0.52	12	0.09	1632.00	31115.00	23300	20231220	-30.94	14250	20240419	12.91	21600	-25.51	20240104	14250	12.91	20240419	23300	-30.94	20231220	14250	12.91	20240419	0.34	N	011200	5000	37451 억	82216021	N	N	5960	N	N
104	20241112	100244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15960	210	2	1.33	6437584550	406788	14.40	15580	15990	15570	20450	11030	15750	15825.40	10.98	0	37103	17350	16550	16150	15350	14950	16350	15150	37452	4700	5000	11650	10	1	749039496	119547	9.78	0.51	12	0.05	1632.00	31115.00	23300	20231220	-31.50	14250	20240419	12.00	21600	-26.11	20240104	14250	12.00	20240419	23300	-31.50	20231220	14250	12.00	20240419	0.34	N	011200	5000	37451 억	82216021	N	N	5960	N	N
105	20241112	090243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15670	-80	5	-0.51	886479320	56799	2.01	15580	15670	15570	20450	11030	15750	15607.31	10.98	0	4045	17350	16550	16150	15350	14950	16350	15150	37452	4700	5000	11650	10	1	749039496	117374	9.60	0.50	12	0.01	1632.00	31115.00	23300	20231220	-32.75	14250	20240419	9.96	21600	-27.45	20240104	14250	9.96	20240419	23300	-32.75	20231220	14250	9.96	20240419	0.34	N	011200	5000	37451 억	82216021	N	N	5960	N	N
106	20241111	160241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15750	-1300	5	-7.62	45192800500	2815590	331.83	16910	16950	15750	22150	11940	17050	16051.36	11.12	0	-1096350	17643	17346	17143	16846	16643	17245	16745	37452	5100	5000	12610	10	1	749039496	117974	9.65	0.51	12	0.38	1632.00	31115.00	23300	20231220	-32.40	14250	20240419	10.53	21600	-27.08	20240104	14250	10.53	20240419	23300	-32.40	20231220	14250	10.53	20240419	0.33	N	011200	5000	37451 억	83322899	N	N	5960	N	N
107	20241111	150249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15790	-1260	5	-7.39	41670210030	2592160	305.50	16910	16950	15770	22150	11940	17050	16075.47	11.12	0	-1002528	17643	17346	17143	16846	16643	17245	16745	37452	5100	5000	12610	10	1	749039496	118273	9.68	0.51	12	0.35	1632.00	31115.00	23300	20231220	-32.23	14250	20240419	10.81	21600	-26.90	20240104	14250	10.81	20240419	23300	-32.23	20231220	14250	10.81	20240419	0.33	N	011200	5000	37451 억	83322899	N	N	5280	N	N
108	20241111	140244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15790	-1260	5	-7.39	36672351960	2276155	268.26	16910	16950	15770	22150	11940	17050	16111.53	11.12	0	-951553	17643	17346	17143	16846	16643	17245	16745	37452	5100	5000	12610	10	1	749039496	118273	9.68	0.51	12	0.30	1632.00	31115.00	23300	20231220	-32.23	14250	20240419	10.81	21600	-26.90	20240104	14250	10.81	20240419	23300	-32.23	20231220	14250	10.81	20240419	0.33	N	011200	5000	37451 억	83322899	N	N	5280	N	N
109	20241111	130243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15980	-1070	5	-6.28	29948328360	1852576	218.34	16910	16950	15880	22150	11940	17050	16165.77	11.12	0	-796836	17643	17346	17143	16846	16643	17245	16745	37452	5100	5000	12610	10	1	749039496	119697	9.79	0.51	12	0.25	1632.00	31115.00	23300	20231220	-31.42	14250	20240419	12.14	21600	-26.02	20240104	14250	12.14	20240419	23300	-31.42	20231220	14250	12.14	20240419	0.33	N	011200	5000	37451 억	83322899	N	N	5280	N	N
110	20241111	120243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16000	-1050	5	-6.16	26787614000	1654802	195.03	16910	16950	15880	22150	11940	17050	16187.80	11.12	0	-730357	17643	17346	17143	16846	16643	17245	16745	37452	5100	5000	12610	10	1	749039496	119846	9.80	0.51	12	0.22	1632.00	31115.00	23300	20231220	-31.33	14250	20240419	12.28	21600	-25.93	20240104	14250	12.28	20240419	23300	-31.33	20231220	14250	12.28	20240419	0.33	N	011200	5000	37451 억	83322899	N	N	5280	N	N
111	20241111	110242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15970	-1080	5	-6.33	24086047000	1486227	175.16	16910	16950	15880	22150	11940	17050	16206.16	11.12	0	-641387	17643	17346	17143	16846	16643	17245	16745	37452	5100	5000	12610	10	1	749039496	119622	9.79	0.51	12	0.20	1632.00	31115.00	23300	20231220	-31.46	14250	20240419	12.07	21600	-26.06	20240104	14250	12.07	20240419	23300	-31.46	20231220	14250	12.07	20240419	0.33	N	011200	5000	37451 억	83322899	N	N	5280	N	N
112	20241111	100240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16050	-1000	5	-5.87	16282313920	997001	117.50	16910	16950	15960	22150	11940	17050	16331.28	11.12	0	-431989	17643	17346	17143	16846	16643	17245	16745	37452	5100	5000	12610	10	1	749039496	120221	9.83	0.52	12	0.13	1632.00	31115.00	23300	20231220	-31.12	14250	20240419	12.63	21600	-25.69	20240104	14250	12.63	20240419	23300	-31.12	20231220	14250	12.63	20240419	0.33	N	011200	5000	37451 억	83322899	N	N	5280	N	N
113	20241111	090241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16800	-250	5	-1.47	850370700	50422	5.94	16910	16950	16790	22150	11940	17050	16865.04	11.12	0	-25947	17643	17346	17143	16846	16643	17245	16745	37452	5100	5000	12610	10	1	749039496	125839	10.29	0.54	12	0.01	1632.00	31115.00	23300	20231220	-27.90	14250	20240419	17.89	21600	-22.22	20240104	14250	17.89	20240419	23300	-27.90	20231220	14250	17.89	20240419	0.33	N	011200	5000	37451 억	83322899	N	N	5280	N	N
114	20241108	160238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17050	-50	5	-0.29	14455491430	842702	98.31	17200	17440	16940	22200	11970	17100	17154.06	11.12	0	24657	17406	17252	17056	16902	16706	17330	16980	37452	5100	5000	12650	10	1	749039496	127711	10.45	0.55	12	0.11	1632.00	31115.00	23300	20231220	-26.82	14250	20240419	19.65	21600	-21.06	20240104	14250	19.65	20240419	23300	-26.82	20231220	14250	19.65	20240419	0.31	N	011200	5000	37451 억	83319177	N	N	5280	N	N
115	20241108	150243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17010	-90	5	-0.53	12622443550	735051	85.75	17200	17440	16940	22200	11970	17100	17172.23	11.12	0	4771	17406	17252	17056	16902	16706	17330	16980	37452	5100	5000	12650	10	1	749039496	127412	10.42	0.55	12	0.10	1632.00	31115.00	23300	20231220	-27.00	14250	20240419	19.37	21600	-21.25	20240104	14250	19.37	20240419	23300	-27.00	20231220	14250	19.37	20240419	0.31	N	011200	5000	37451 억	83319177	N	N	11888	N	N
116	20241108	140242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16980	-120	5	-0.70	11197859060	651239	75.98	17200	17440	16940	22200	11970	17100	17194.74	11.12	0	6209	17406	17252	17056	16902	16706	17330	16980	37452	5100	5000	12650	10	1	749039496	127187	10.40	0.55	12	0.09	1632.00	31115.00	23300	20231220	-27.12	14250	20240419	19.16	21600	-21.39	20240104	14250	19.16	20240419	23300	-27.12	20231220	14250	19.16	20240419	0.31	N	011200	5000	37451 억	83319177	N	N	11888	N	N
117	20241108	130241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17080	-20	5	-0.12	7990365640	462445	53.95	17200	17440	17080	22200	11970	17100	17278.63	11.12	0	42905	17406	17252	17056	16902	16706	17330	16980	37452	5100	5000	12650	10	1	749039496	127936	10.47	0.55	12	0.06	1632.00	31115.00	23300	20231220	-26.70	14250	20240419	19.86	21600	-20.93	20240104	14250	19.86	20240419	23300	-26.70	20231220	14250	19.86	20240419	0.31	N	011200	5000	37451 억	83319177	N	N	11888	N	N
118	20241108	120243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17200	100	2	0.58	6838287380	395245	46.11	17200	17440	17140	22200	11970	17100	17301.53	11.12	0	68433	17406	17252	17056	16902	16706	17330	16980	37452	5100	5000	12650	10	1	749039496	128835	10.54	0.55	12	0.05	1632.00	31115.00	23300	20231220	-26.18	14250	20240419	20.70	21600	-20.37	20240104	14250	20.70	20240419	23300	-26.18	20231220	14250	20.70	20240419	0.31	N	011200	5000	37451 억	83319177	N	N	11888	N	N
119	20241108	110243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17220	120	2	0.70	6098456960	352262	41.10	17200	17440	17140	22200	11970	17100	17312.44	11.12	0	76485	17406	17252	17056	16902	16706	17330	16980	37452	5100	5000	12650	10	1	749039496	128985	10.55	0.55	12	0.05	1632.00	31115.00	23300	20231220	-26.09	14250	20240419	20.84	21600	-20.28	20240104	14250	20.84	20240419	23300	-26.09	20231220	14250	20.84	20240419	0.31	N	011200	5000	37451 억	83319177	N	N	11888	N	N
120	20241108	100244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17200	100	2	0.58	4939079900	284947	33.24	17200	17440	17140	22200	11970	17100	17333.55	11.12	0	81780	17406	17252	17056	16902	16706	17330	16980	37452	5100	5000	12650	10	1	749039496	128835	10.54	0.55	12	0.04	1632.00	31115.00	23300	20231220	-26.18	14250	20240419	20.70	21600	-20.37	20240104	14250	20.70	20240419	23300	-26.18	20231220	14250	20.70	20240419	0.31	N	011200	5000	37451 억	83319177	N	N	11888	N	N
121	20241108	090240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17330	230	2	1.35	991190340	57316	6.69	17200	17390	17140	22200	11970	17100	17294.36	11.12	0	31186	17406	17252	17056	16902	16706	17330	16980	37452	5100	5000	12650	10	1	749039496	129809	10.62	0.56	12	0.01	1632.00	31115.00	23300	20231220	-25.62	14250	20240419	21.61	21600	-19.77	20240104	14250	21.61	20240419	23300	-25.62	20231220	14250	21.61	20240419	0.31	N	011200	5000	37451 억	83319177	N	N	11888	N	N
122	20241107	160240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17100	20	2	0.12	14461202330	849748	74.91	17050	17210	16860	22200	11960	17080	17018.16	11.14	0	-97877	18140	17610	17310	16780	16480	17460	16630	37452	5120	5000	12630	10	1	749039496	128086	10.48	0.55	12	0.11	1632.00	31115.00	23300	20231220	-26.61	14250	20240419	20.00	21600	-20.83	20240104	14250	20.00	20240419	23300	-26.61	20231220	14250	20.00	20240419	0.31	N	011200	5000	37451 억	83458164	N	N	11888	N	N
123	20241107	150241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17040	-40	5	-0.23	13179306360	774723	68.30	17050	17210	16860	22200	11960	17080	17011.64	11.14	0	-88004	18140	17610	17310	16780	16480	17460	16630	37452	5120	5000	12630	10	1	749039496	127636	10.44	0.55	12	0.10	1632.00	31115.00	23300	20231220	-26.87	14250	20240419	19.58	21600	-21.11	20240104	14250	19.58	20240419	23300	-26.87	20231220	14250	19.58	20240419	0.31	N	011200	5000	37451 억	83458164	N	N	4066	N	N
124	20241107	140243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17090	10	2	0.06	12082239030	710397	62.63	17050	17210	16860	22200	11960	17080	17007.73	11.14	0	-77034	18140	17610	17310	16780	16480	17460	16630	37452	5120	5000	12630	10	1	749039496	128011	10.47	0.55	12	0.09	1632.00	31115.00	23300	20231220	-26.65	14250	20240419	19.93	21600	-20.88	20240104	14250	19.93	20240419	23300	-26.65	20231220	14250	19.93	20240419	0.31	N	011200	5000	37451 억	83458164	N	N	4066	N	N
125	20241107	130243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17170	90	2	0.53	11003247400	647444	57.08	17050	17210	16860	22200	11960	17080	16994.90	11.14	0	-83414	18140	17610	17310	16780	16480	17460	16630	37452	5120	5000	12630	10	1	749039496	128610	10.52	0.55	12	0.09	1632.00	31115.00	23300	20231220	-26.31	14250	20240419	20.49	21600	-20.51	20240104	14250	20.49	20240419	23300	-26.31	20231220	14250	20.49	20240419	0.31	N	011200	5000	37451 억	83458164	N	N	4066	N	N
126	20241107	120242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17090	10	2	0.06	9331722450	550019	48.49	17050	17160	16860	22200	11960	17080	16966.18	11.14	0	-102553	18140	17610	17310	16780	16480	17460	16630	37452	5120	5000	12630	10	1	749039496	128011	10.47	0.55	12	0.07	1632.00	31115.00	23300	20231220	-26.65	14250	20240419	19.93	21600	-20.88	20240104	14250	19.93	20240419	23300	-26.65	20231220	14250	19.93	20240419	0.31	N	011200	5000	37451 억	83458164	N	N	4066	N	N
127	20241107	110241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17010	-70	5	-0.41	7763622280	457980	40.38	17050	17150	16860	22200	11960	17080	16951.88	11.14	0	-95754	18140	17610	17310	16780	16480	17460	16630	37452	5120	5000	12630	10	1	749039496	127412	10.42	0.55	12	0.06	1632.00	31115.00	23300	20231220	-27.00	14250	20240419	19.37	21600	-21.25	20240104	14250	19.37	20240419	23300	-27.00	20231220	14250	19.37	20240419	0.31	N	011200	5000	37451 억	83458164	N	N	4066	N	N
128	20241107	100241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16940	-140	5	-0.82	6670093250	393628	34.70	17050	17150	16860	22200	11960	17080	16945.17	11.14	0	-88655	18140	17610	17310	16780	16480	17460	16630	37452	5120	5000	12630	10	1	749039496	126887	10.38	0.54	12	0.05	1632.00	31115.00	23300	20231220	-27.30	14250	20240419	18.88	21600	-21.57	20240104	14250	18.88	20240419	23300	-27.30	20231220	14250	18.88	20240419	0.31	N	011200	5000	37451 억	83458164	N	N	4066	N	N
129	20241107	090241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17090	10	2	0.06	640430030	37550	3.31	17050	17150	17000	22200	11960	17080	17055.39	11.14	0	-10101	18140	17610	17310	16780	16480	17460	16630	37452	5120	5000	12630	10	1	749039496	128011	10.47	0.55	12	0.01	1632.00	31115.00	23300	20231220	-26.65	14250	20240419	19.93	21600	-20.88	20240104	14250	19.93	20240419	23300	-26.65	20231220	14250	19.93	20240419	0.31	N	011200	5000	37451 억	83458164	N	N	4066	N	N
130	20241106	160242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17080	-760	5	-4.26	19523900830	1129042	148.03	17840	17840	17010	23150	12490	17840	17292.73	11.20	0	-448644	18160	18000	17680	17520	17200	18080	17600	37452	5310	5000	13200	10	1	749039496	127936	10.47	0.55	12	0.15	1632.00	31115.00	23300	20231220	-26.70	14250	20240419	19.86	21600	-20.93	20240104	14250	19.86	20240419	23300	-26.70	20231220	14250	19.86	20240419	0.34	N	011200	5000	37451 억	83888413	N	N	4066	N	N
131	20241106	150248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17170	-670	5	-3.76	17088771910	986592	129.35	17840	17840	17010	23150	12490	17840	17321.01	11.20	0	-430602	18160	18000	17680	17520	17200	18080	17600	37452	5310	5000	13200	10	1	749039496	128610	10.52	0.55	12	0.13	1632.00	31115.00	23300	20231220	-26.31	14250	20240419	20.49	21600	-20.51	20240104	14250	20.49	20240419	23300	-26.31	20231220	14250	20.49	20240419	0.34	N	011200	5000	37451 억	83888413	N	N	2155	N	N
132	20241106	140248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17140	-700	5	-3.92	14679238740	846186	110.94	17840	17840	17010	23150	12490	17840	17347.53	11.20	0	-387945	18160	18000	17680	17520	17200	18080	17600	37452	5310	5000	13200	10	1	749039496	128385	10.50	0.55	12	0.11	1632.00	31115.00	23300	20231220	-26.44	14250	20240419	20.28	21600	-20.65	20240104	14250	20.28	20240419	23300	-26.44	20231220	14250	20.28	20240419	0.34	N	011200	5000	37451 억	83888413	N	N	2155	N	N
133	20241106	130247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17230	-610	5	-3.42	9617856060	550625	72.19	17840	17840	17220	23150	12490	17840	17467.16	11.20	0	-269021	18160	18000	17680	17520	17200	18080	17600	37452	5310	5000	13200	10	1	749039496	129060	10.56	0.55	12	0.07	1632.00	31115.00	23300	20231220	-26.05	14250	20240419	20.91	21600	-20.23	20240104	14250	20.91	20240419	23300	-26.05	20231220	14250	20.91	20240419	0.34	N	011200	5000	37451 억	83888413	N	N	2155	N	N
134	20241106	120241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17440	-400	5	-2.24	5948762440	339295	44.49	17840	17840	17420	23150	12490	17840	17532.71	11.20	0	-125640	18160	18000	17680	17520	17200	18080	17600	37452	5310	5000	13200	10	1	749039496	130632	10.69	0.56	12	0.05	1632.00	31115.00	23300	20231220	-25.15	14250	20240419	22.39	21600	-19.26	20240104	14250	22.39	20240419	23300	-25.15	20231220	14250	22.39	20240419	0.34	N	011200	5000	37451 억	83888413	N	N	2155	N	N
135	20241106	110244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17510	-330	5	-1.85	4739487960	270078	35.41	17840	17840	17420	23150	12490	17840	17548.59	11.20	0	-106092	18160	18000	17680	17520	17200	18080	17600	37452	5310	5000	13200	10	1	749039496	131157	10.73	0.56	12	0.04	1632.00	31115.00	23300	20231220	-24.85	14250	20240419	22.88	21600	-18.94	20240104	14250	22.88	20240419	23300	-24.85	20231220	14250	22.88	20240419	0.34	N	011200	5000	37451 억	83888413	N	N	2155	N	N
136	20241106	100244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17500	-340	5	-1.91	3881542320	221077	28.99	17840	17840	17420	23150	12490	17840	17557.42	11.20	0	-94431	18160	18000	17680	17520	17200	18080	17600	37452	5310	5000	13200	10	1	749039496	131082	10.72	0.56	12	0.03	1632.00	31115.00	23300	20231220	-24.89	14250	20240419	22.81	21600	-18.98	20240104	14250	22.81	20240419	23300	-24.89	20231220	14250	22.81	20240419	0.34	N	011200	5000	37451 억	83888413	N	N	2155	N	N
137	20241106	090242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17810	-30	5	-0.17	164943110	9273	1.22	17840	17840	17700	23150	12490	17840	17787.46	11.20	0	-1217	18160	18000	17680	17520	17200	18080	17600	37452	5310	5000	13200	10	1	749039496	133404	10.91	0.57	12	0.00	1632.00	31115.00	23300	20231220	-23.56	14250	20240419	24.98	21600	-17.55	20240104	14250	24.98	20240419	23300	-23.56	20231220	14250	24.98	20240419	0.34	N	011200	5000	37451 억	83888413	N	N	2155	N	N
138	20241105	160238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17840	-20	5	-0.11	13423346780	760989	53.53	17620	17840	17360	23200	12510	17860	17639.05	11.20	0	-7079	18433	18146	17573	17286	16713	18290	17430	37452	5340	5000	13210	10	1	749039496	133629	10.93	0.57	12	0.10	1632.00	31115.00	23300	20231220	-23.43	14250	20240419	25.19	21600	-17.41	20240104	14250	25.19	20240419	23300	-23.43	20231220	14250	25.19	20240419	0.34	N	011200	5000	37451 억	83896861	N	N	2112	N	N
139	20241105	150243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17730	-130	5	-0.73	11444697620	649855	45.71	17620	17820	17360	23200	12510	17860	17611.14	11.20	0	-26908	18433	18146	17573	17286	16713	18290	17430	37452	5340	5000	13210	10	1	749039496	132805	10.86	0.57	12	0.09	1632.00	31115.00	23300	20231220	-23.91	14250	20240419	24.42	21600	-17.92	20240104	14250	24.42	20240419	23300	-23.91	20231220	14250	24.42	20240419	0.34	N	011200	5000	37451 억	83896861	N	N	755	N	N
140	20241105	140240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17730	-130	5	-0.73	10087725710	573271	40.32	17620	17820	17360	23200	12510	17860	17596.76	11.20	0	-34270	18433	18146	17573	17286	16713	18290	17430	37452	5340	5000	13210	10	1	749039496	132805	10.86	0.57	12	0.08	1632.00	31115.00	23300	20231220	-23.91	14250	20240419	24.42	21600	-17.92	20240104	14250	24.42	20240419	23300	-23.91	20231220	14250	24.42	20240419	0.34	N	011200	5000	37451 억	83896861	N	N	755	N	N
141	20241105	130240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17750	-110	5	-0.62	8962285860	509821	35.86	17620	17820	17360	23200	12510	17860	17579.25	11.20	0	-43130	18433	18146	17573	17286	16713	18290	17430	37452	5340	5000	13210	10	1	749039496	132955	10.88	0.57	12	0.07	1632.00	31115.00	23300	20231220	-23.82	14250	20240419	24.56	21600	-17.82	20240104	14250	24.56	20240419	23300	-23.82	20231220	14250	24.56	20240419	0.34	N	011200	5000	37451 억	83896861	N	N	755	N	N
142	20241105	120241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17700	-160	5	-0.90	7967053340	453756	31.92	17620	17820	17360	23200	12510	17860	17557.98	11.20	0	-59282	18433	18146	17573	17286	16713	18290	17430	37452	5340	5000	13210	10	1	749039496	132580	10.85	0.57	12	0.06	1632.00	31115.00	23300	20231220	-24.03	14250	20240419	24.21	21600	-18.06	20240104	14250	24.21	20240419	23300	-24.03	20231220	14250	24.21	20240419	0.34	N	011200	5000	37451 억	83896861	N	N	755	N	N
143	20241105	110235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17560	-300	5	-1.68	6580659040	375174	26.39	17620	17820	17360	23200	12510	17860	17540.24	11.20	0	-73170	18433	18146	17573	17286	16713	18290	17430	37452	5340	5000	13210	10	1	749039496	131531	10.76	0.56	12	0.05	1632.00	31115.00	23300	20231220	-24.64	14250	20240419	23.23	21600	-18.70	20240104	14250	23.23	20240419	23300	-24.64	20231220	14250	23.23	20240419	0.34	N	011200	5000	37451 억	83896861	N	N	755	N	N
144	20241105	100239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17550	-310	5	-1.74	3045700790	172713	12.15	17620	17820	17550	23200	12510	17860	17634.40	11.20	0	9626	18433	18146	17573	17286	16713	18290	17430	37452	5340	5000	13210	10	1	749039496	131456	10.75	0.56	12	0.02	1632.00	31115.00	23300	20231220	-24.68	14250	20240419	23.16	21600	-18.75	20240104	14250	23.16	20240419	23300	-24.68	20231220	14250	23.16	20240419	0.34	N	011200	5000	37451 억	83896861	N	N	755	N	N
145	20241105	090237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17750	-110	5	-0.62	586720110	33206	2.34	17620	17820	17620	23200	12510	17860	17668.81	11.20	0	2144	18433	18146	17573	17286	16713	18290	17430	37452	5340	5000	13210	10	1	749039496	132955	10.88	0.57	12	0.00	1632.00	31115.00	23300	20231220	-23.82	14250	20240419	24.56	21600	-17.82	20240104	14250	24.56	20240419	23300	-23.82	20231220	14250	24.56	20240419	0.34	N	011200	5000	37451 억	83896861	N	N	755	N	N
146	20241104	160237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17860	790	2	4.63	24901917170	1416801	229.49	17110	17860	17000	22150	11950	17070	17575.42	11.12	0	667395	17556	17312	17096	16852	16636	17435	16975	37452	5080	5000	12630	10	1	749039496	133778	10.94	0.57	12	0.19	1632.00	31115.00	23300	20231220	-23.35	14230	20231026	25.51	21600	-17.31	20240104	14250	25.33	20240419	23300	-23.35	20231220	14250	25.33	20240419	0.33	N	011200	5000	37451 억	83258328	N	N	665	N	N
147	20241104	150241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17720	650	2	3.81	21434909160	1222148	197.96	17110	17780	17000	22150	11950	17070	17538.76	11.12	0	576884	17556	17312	17096	16852	16636	17435	16975	37452	5080	5000	12630	10	1	749039496	132730	10.86	0.57	12	0.16	1632.00	31115.00	23300	20231220	-23.95	14230	20231026	24.53	21600	-17.96	20240104	14250	24.35	20240419	23300	-23.95	20231220	14250	24.35	20240419	0.33	N	011200	5000	37451 억	83258328	N	N	5530	N	N
148	20241104	140237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17740	670	2	3.93	18903915510	1079348	174.83	17110	17780	17000	22150	11950	17070	17514.24	11.12	0	531847	17556	17312	17096	16852	16636	17435	16975	37452	5080	5000	12630	10	1	749039496	132880	10.87	0.57	12	0.14	1632.00	31115.00	23300	20231220	-23.86	14230	20231026	24.67	21600	-17.87	20240104	14250	24.49	20240419	23300	-23.86	20231220	14250	24.49	20240419	0.33	N	011200	5000	37451 억	83258328	N	N	5530	N	N
149	20241104	130213	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17700	630	2	3.69	15541661450	889612	144.10	17110	17750	17000	22150	11950	17070	17470.20	11.12	0	426952	17556	17312	17096	16852	16636	17435	16975	37452	5080	5000	12630	10	1	749039496	132580	10.85	0.57	12	0.12	1632.00	31115.00	23300	20231220	-24.03	14230	20231026	24.39	21600	-18.06	20240104	14250	24.21	20240419	23300	-24.03	20231220	14250	24.21	20240419	0.33	N	011200	5000	37451 억	83258328	N	N	5530	N	N
150	20241104	120234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17450	380	2	2.23	6885732610	397923	64.46	17110	17480	17000	22150	11950	17070	17304.24	11.12	0	119768	17556	17312	17096	16852	16636	17435	16975	37452	5080	5000	12630	10	1	749039496	130707	10.69	0.56	12	0.05	1632.00	31115.00	23300	20231220	-25.11	14230	20231026	22.63	21600	-19.21	20240104	14250	22.46	20240419	23300	-25.11	20231220	14250	22.46	20240419	0.33	N	011200	5000	37451 억	83258328	N	N	5530	N	N
151	20241104	110234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17350	280	2	1.64	4703336660	272566	44.15	17110	17430	17000	22150	11950	17070	17255.84	11.12	0	51797	17556	17312	17096	16852	16636	17435	16975	37452	5080	5000	12630	10	1	749039496	129958	10.63	0.56	12	0.04	1632.00	31115.00	23300	20231220	-25.54	14230	20231026	21.93	21600	-19.68	20240104	14250	21.75	20240419	23300	-25.54	20231220	14250	21.75	20240419	0.33	N	011200	5000	37451 억	83258328	N	N	5530	N	N
152	20241104	100233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17270	200	2	1.17	1774166740	103640	16.79	17110	17270	17000	22150	11950	17070	17118.60	11.12	0	10619	17556	17312	17096	16852	16636	17435	16975	37452	5080	5000	12630	10	1	749039496	129359	10.58	0.56	12	0.01	1632.00	31115.00	23300	20231220	-25.88	14230	20231026	21.36	21600	-20.05	20240104	14250	21.19	20240419	23300	-25.88	20231220	14250	21.19	20240419	0.33	N	011200	5000	37451 억	83258328	N	N	5530	N	N
153	20241104	090232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17140	70	2	0.41	111251600	6495	1.05	17110	17200	17100	22150	11950	17070	17129.73	11.12	0	-2100	17556	17312	17096	16852	16636	17435	16975	37452	5080	5000	12630	10	1	749039496	128385	10.50	0.55	12	0.00	1632.00	31115.00	23300	20231220	-26.44	14230	20231026	20.45	21600	-20.65	20240104	14250	20.28	20240419	23300	-26.44	20231220	14250	20.28	20240419	0.33	N	011200	5000	37451 억	83258328	N	N	5530	N	N
154	20241101	160227	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17070	-50	5	-0.29	10406490040	607923	62.79	17060	17340	16880	22250	11990	17120	17118.14	11.11	0	32545	17566	17342	17126	16902	16686	17235	16795	37452	5130	5000	12660	10	1	749039496	127861	10.46	0.55	12	0.08	1632.00	31115.00	23300	20231220	-26.74	14230	20231026	19.96	21600	-20.97	20240104	14250	19.79	20240419	23300	-26.74	20231220	14250	19.79	20240419	0.33	N	011200	5000	37451 억	83181840	N	N	5530	N	N
155	20241101	150233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17100	-20	5	-0.12	9289847190	542536	56.04	17060	17340	16880	22250	11990	17120	17123.01	11.11	0	42848	17566	17342	17126	16902	16686	17235	16795	37452	5130	5000	12660	10	1	749039496	128086	10.48	0.55	12	0.07	1632.00	31115.00	23300	20231220	-26.61	14230	20231026	20.17	21600	-20.83	20240104	14250	20.00	20240419	23300	-26.61	20231220	14250	20.00	20240419	0.33	N	011200	5000	37451 억	83181840	N	N	1122	N	N
156	20241101	140228	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17180	60	2	0.35	8272152480	483210	49.91	17060	17340	16880	22250	11990	17120	17119.17	11.11	0	57163	17566	17342	17126	16902	16686	17235	16795	37452	5130	5000	12660	10	1	749039496	128685	10.53	0.55	12	0.06	1632.00	31115.00	23300	20231220	-26.27	14230	20231026	20.73	21600	-20.46	20240104	14250	20.56	20240419	23300	-26.27	20231220	14250	20.56	20240419	0.33	N	011200	5000	37451 억	83181840	N	N	1122	N	N
157	20241101	130247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17260	140	2	0.82	7468797180	436553	45.09	17060	17340	16880	22250	11990	17120	17108.57	11.11	0	58218	17566	17342	17126	16902	16686	17235	16795	37452	5130	5000	12660	10	1	749039496	129284	10.58	0.55	12	0.06	1632.00	31115.00	23300	20231220	-25.92	14230	20231026	21.29	21600	-20.09	20240104	14250	21.12	20240419	23300	-25.92	20231220	14250	21.12	20240419	0.33	N	011200	5000	37451 억	83181840	N	N	1122	N	N
158	20241101	120248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17310	190	2	1.11	6246688980	365858	37.79	17060	17320	16880	22250	11990	17120	17074.07	11.11	0	35691	17566	17342	17126	16902	16686	17235	16795	37452	5130	5000	12660	10	1	749039496	129659	10.61	0.56	12	0.05	1632.00	31115.00	23300	20231220	-25.71	14230	20231026	21.64	21600	-19.86	20240104	14250	21.47	20240419	23300	-25.71	20231220	14250	21.47	20240419	0.33	N	011200	5000	37451 억	83181840	N	N	1122	N	N
159	20241101	110246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17160	40	2	0.23	4266880830	250984	25.92	17060	17200	16880	22250	11990	17120	17000.58	11.11	0	-20465	17566	17342	17126	16902	16686	17235	16795	37452	5130	5000	12660	10	1	749039496	128535	10.51	0.55	12	0.03	1632.00	31115.00	23300	20231220	-26.35	14230	20231026	20.59	21600	-20.56	20240104	14250	20.42	20240419	23300	-26.35	20231220	14250	20.42	20240419	0.33	N	011200	5000	37451 억	83181840	N	N	1122	N	N
160	20241101	100247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16910	-210	5	-1.23	2157279800	127377	13.16	17060	17060	16880	22250	11990	17120	16936.08	11.11	0	-50130	17566	17342	17126	16902	16686	17235	16795	37452	5130	5000	12660	10	1	749039496	126663	10.36	0.54	12	0.02	1632.00	31115.00	23300	20231220	-27.42	14230	20231026	18.83	21600	-21.71	20240104	14250	18.67	20240419	23300	-27.42	20231220	14250	18.67	20240419	0.33	N	011200	5000	37451 억	83181840	N	N	1122	N	N
161	20241101	090246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16940	-180	5	-1.05	318267770	18767	1.94	17060	17060	16880	22250	11990	17120	16958.30	11.11	0	-7435	17566	17342	17126	16902	16686	17235	16795	37452	5130	5000	12660	10	1	749039496	126887	10.38	0.54	12	0.00	1632.00	31115.00	23300	20231220	-27.30	14230	20231026	19.04	21600	-21.57	20240104	14250	18.88	20240419	23300	-27.30	20231220	14250	18.88	20240419	0.33	N	011200	5000	37451 억	83181840	N	N	1122	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History