KissMeData/011200/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

79 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	20240430	160302	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	15850	-170	5	-1.06	20897811780	1314751	34.66	15850	16090	15660	20800	11220	16020	15894.86	10.49	0	-90432	16706	16362	15756	15412	14806	16535	15585	34452	4780	5000	11850	10	1	689039496	109213	9.71	0.51	12	0.19	1632.00	31115.00	23300	20231220	-31.97	13620	20231023	16.37	21600	-26.62	20240104	14250	11.23	20240419	23300	-31.97	20231220	13620	16.37	20231023	0.53	N	011200	5000	34451 억	72313548	N	N	4284	N	N
3	20240430	150301	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	15900	-120	5	-0.75	17563942620	1104503	29.12	15850	16090	15660	20800	11220	16020	15902.07	10.49	0	-37515	16706	16362	15756	15412	14806	16535	15585	34452	4780	5000	11850	10	1	689039496	109557	9.74	0.51	12	0.16	1632.00	31115.00	23300	20231220	-31.76	13620	20231023	16.74	21600	-26.39	20240104	14250	11.58	20240419	23300	-31.76	20231220	13620	16.74	20231023	0.53	N	011200	5000	34451 억	72313548	N	N	2154	N	N
4	20240430	140301	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	15870	-150	5	-0.94	15129445080	951213	25.08	15850	16090	15660	20800	11220	16020	15905.36	10.49	0	-67248	16706	16362	15756	15412	14806	16535	15585	34452	4780	5000	11850	10	1	689039496	109351	9.72	0.51	12	0.14	1632.00	31115.00	23300	20231220	-31.89	13620	20231023	16.52	21600	-26.53	20240104	14250	11.37	20240419	23300	-31.89	20231220	13620	16.52	20231023	0.53	N	011200	5000	34451 억	72313548	N	N	2154	N	N
5	20240430	130301	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	15910	-110	5	-0.69	13437891590	844828	22.27	15850	16090	15660	20800	11220	16020	15905.99	10.49	0	-58361	16706	16362	15756	15412	14806	16535	15585	34452	4780	5000	11850	10	1	689039496	109626	9.75	0.51	12	0.12	1632.00	31115.00	23300	20231220	-31.72	13620	20231023	16.81	21600	-26.34	20240104	14250	11.65	20240419	23300	-31.72	20231220	13620	16.81	20231023	0.53	N	011200	5000	34451 억	72313548	N	N	2154	N	N
6	20240430	120302	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	15860	-160	5	-1.00	12009784870	754864	19.90	15850	16090	15660	20800	11220	16020	15909.79	10.49	0	-36948	16706	16362	15756	15412	14806	16535	15585	34452	4780	5000	11850	10	1	689039496	109282	9.72	0.51	12	0.11	1632.00	31115.00	23300	20231220	-31.93	13620	20231023	16.45	21600	-26.57	20240104	14250	11.30	20240419	23300	-31.93	20231220	13620	16.45	20231023	0.53	N	011200	5000	34451 억	72313548	N	N	2154	N	N
7	20240430	110300	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	15950	-70	5	-0.44	9990680020	628100	16.56	15850	16090	15660	20800	11220	16020	15906.10	10.49	0	-43572	16706	16362	15756	15412	14806	16535	15585	34452	4780	5000	11850	10	1	689039496	109902	9.77	0.51	12	0.09	1632.00	31115.00	23300	20231220	-31.55	13620	20231023	17.11	21600	-26.16	20240104	14250	11.93	20240419	23300	-31.55	20231220	13620	17.11	20231023	0.53	N	011200	5000	34451 억	72313548	N	N	2154	N	N
8	20240430	100258	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	15970	-50	5	-0.31	7758784950	487623	12.86	15850	16090	15660	20800	11220	16020	15911.32	10.49	0	-22454	16706	16362	15756	15412	14806	16535	15585	34452	4780	5000	11850	10	1	689039496	110040	9.79	0.51	12	0.07	1632.00	31115.00	23300	20231220	-31.46	13620	20231023	17.25	21600	-26.06	20240104	14250	12.07	20240419	23300	-31.46	20231220	13620	17.25	20231023	0.53	N	011200	5000	34451 억	72313548	N	N	2154	N	N
9	20240430	090306	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	15750	-270	5	-1.69	1485681300	94057	2.48	15850	15860	15660	20800	11220	16020	15794.24	10.49	0	-32651	16706	16362	15756	15412	14806	16535	15585	34452	4780	5000	11850	10	1	689039496	108524	9.65	0.51	12	0.01	1632.00	31115.00	23300	20231220	-32.40	13620	20231023	15.64	21600	-27.08	20240104	14250	10.53	20240419	23300	-32.40	20231220	13620	15.64	20231023	0.53	N	011200	5000	34451 억	72313548	N	N	2154	N	N
10	20240429	160259	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	16020	940	2	6.23	59507358940	3779297	308.19	15290	16100	15150	19600	10560	15080	15745.22	10.38	0	858802	15393	15236	15003	14846	14613	15315	14925	34452	4520	5000	11150	10	1	689039496	110384	9.82	0.51	12	0.55	1632.00	31115.00	23300	20231220	-31.24	13620	20231023	17.62	21600	-25.83	20240104	14250	12.42	20240419	23300	-31.24	20231220	13620	17.62	20231023	0.53	N	011200	5000	34451 억	71536961	N	N	2154	N	N
11	20240429	150300	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	15900	820	2	5.44	55247405290	3512693	286.45	15290	16100	15150	19600	10560	15080	15727.93	10.38	0	767124	15393	15236	15003	14846	14613	15315	14925	34452	4520	5000	11150	10	1	689039496	109557	9.74	0.51	12	0.51	1632.00	31115.00	23300	20231220	-31.76	13620	20231023	16.74	21600	-26.39	20240104	14250	11.58	20240419	23300	-31.76	20231220	13620	16.74	20231023	0.53	N	011200	5000	34451 억	71536961	N	N	4574	N	N
12	20240429	140258	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	15940	860	2	5.70	51186462410	3257783	265.66	15290	16100	15150	19600	10560	15080	15712.05	10.38	0	738773	15393	15236	15003	14846	14613	15315	14925	34452	4520	5000	11150	10	1	689039496	109833	9.77	0.51	12	0.47	1632.00	31115.00	23300	20231220	-31.59	13620	20231023	17.03	21600	-26.20	20240104	14250	11.86	20240419	23300	-31.59	20231220	13620	17.03	20231023	0.53	N	011200	5000	34451 억	71536961	N	N	4574	N	N
13	20240429	130301	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	15980	900	2	5.97	46657102450	2972677	242.41	15290	16100	15150	19600	10560	15080	15695.32	10.38	0	718161	15393	15236	15003	14846	14613	15315	14925	34452	4520	5000	11150	10	1	689039496	110109	9.79	0.51	12	0.43	1632.00	31115.00	23300	20231220	-31.42	13620	20231023	17.33	21600	-26.02	20240104	14250	12.14	20240419	23300	-31.42	20231220	13620	17.33	20231023	0.53	N	011200	5000	34451 억	71536961	N	N	4574	N	N
14	20240429	120259	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	16010	930	2	6.17	41724623350	2664486	217.28	15290	16100	15150	19600	10560	15080	15659.54	10.38	0	650126	15393	15236	15003	14846	14613	15315	14925	34452	4520	5000	11150	10	1	689039496	110315	9.81	0.51	12	0.39	1632.00	31115.00	23300	20231220	-31.29	13620	20231023	17.55	21600	-25.88	20240104	14250	12.35	20240419	23300	-31.29	20231220	13620	17.55	20231023	0.53	N	011200	5000	34451 억	71536961	N	N	4574	N	N
15	20240429	110252	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	15830	750	2	4.97	29258827130	1883408	153.59	15290	15850	15150	19600	10560	15080	15535.04	10.38	0	458001	15393	15236	15003	14846	14613	15315	14925	34452	4520	5000	11150	10	1	689039496	109075	9.70	0.51	12	0.27	1632.00	31115.00	23300	20231220	-32.06	13620	20231023	16.23	21600	-26.71	20240104	14250	11.09	20240419	23300	-32.06	20231220	13620	16.23	20231023	0.53	N	011200	5000	34451 억	71536961	N	N	4574	N	N
16	20240429	100300	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	15610	530	2	3.51	18504515980	1198508	97.73	15290	15650	15150	19600	10560	15080	15439.63	10.38	0	236915	15393	15236	15003	14846	14613	15315	14925	34452	4520	5000	11150	10	1	689039496	107559	9.56	0.50	12	0.17	1632.00	31115.00	23300	20231220	-33.00	13620	20231023	14.61	21600	-27.73	20240104	14250	9.54	20240419	23300	-33.00	20231220	13620	14.61	20231023	0.53	N	011200	5000	34451 억	71536961	N	N	4574	N	N
17	20240429	090301	57	100.00	KOSPI200	운수.창고	N	N	N	N		Y	15390	310	2	2.06	2639106300	171744	14.01	15290	15480	15150	19600	10560	15080	15366.51	10.38	0	26451	15393	15236	15003	14846	14613	15315	14925	34452	4520	5000	11150	10	1	689039496	106043	9.43	0.49	12	0.02	1632.00	31115.00	23300	20231220	-33.95	13620	20231023	13.00	21600	-28.75	20240104	14250	8.00	20240419	23300	-33.95	20231220	13620	13.00	20231023	0.53	N	011200	5000	34451 억	71536961	N	N	4574	N	N
18	20240426	160259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15080	230	2	1.55	18068767760	1208164	82.31	14870	15160	14770	19300	10400	14850	14955.39	10.35	0	203047	15276	15062	14866	14652	14456	15170	14760	34452	4450	5000	10980	10	1	689039496	103907	9.24	0.48	12	0.18	1632.00	31115.00	23300	20231220	-35.28	13620	20231023	10.72	21600	-30.19	20240104	14250	5.82	20240419	23300	-35.28	20231220	13620	10.72	20231023	0.50	N	011200	5000	34451 억	71338322	N	N	4574	N	N
19	20240426	150300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15040	190	2	1.28	14245137140	955083	65.07	14870	15100	14770	19300	10400	14850	14915.08	10.35	0	120787	15276	15062	14866	14652	14456	15170	14760	34452	4450	5000	10980	10	1	689039496	103632	9.22	0.48	12	0.14	1632.00	31115.00	23300	20231220	-35.45	13620	20231023	10.43	21600	-30.37	20240104	14250	5.54	20240419	23300	-35.45	20231220	13620	10.43	20231023	0.50	N	011200	5000	34451 억	71338322	N	N	8597	N	N
20	20240426	140258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15010	160	2	1.08	12129581050	814181	55.47	14870	15100	14770	19300	10400	14850	14897.90	10.35	0	61600	15276	15062	14866	14652	14456	15170	14760	34452	4450	5000	10980	10	1	689039496	103425	9.20	0.48	12	0.12	1632.00	31115.00	23300	20231220	-35.58	13620	20231023	10.21	21600	-30.51	20240104	14250	5.33	20240419	23300	-35.58	20231220	13620	10.21	20231023	0.50	N	011200	5000	34451 억	71338322	N	N	8597	N	N
21	20240426	130258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14910	60	2	0.40	8286554520	558047	38.02	14870	14970	14770	19300	10400	14850	14849.21	10.35	0	-15121	15276	15062	14866	14652	14456	15170	14760	34452	4450	5000	10980	10	1	689039496	102736	9.14	0.48	12	0.08	1632.00	31115.00	23300	20231220	-36.01	13620	20231023	9.47	21600	-30.97	20240104	14250	4.63	20240419	23300	-36.01	20231220	13620	9.47	20231023	0.50	N	011200	5000	34451 억	71338322	N	N	8597	N	N
22	20240426	120258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14850	0	3	0.00	6376712260	429797	29.28	14870	14940	14770	19300	10400	14850	14836.57	10.35	0	-42287	15276	15062	14866	14652	14456	15170	14760	34452	4450	5000	10980	10	1	689039496	102322	9.10	0.48	12	0.06	1632.00	31115.00	23300	20231220	-36.27	13620	20231023	9.03	21600	-31.25	20240104	14250	4.21	20240419	23300	-36.27	20231220	13620	9.03	20231023	0.50	N	011200	5000	34451 억	71338322	N	N	8597	N	N
23	20240426	110259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14840	-10	5	-0.07	4820052020	324858	22.13	14870	14940	14770	19300	10400	14850	14837.41	10.35	0	-26908	15276	15062	14866	14652	14456	15170	14760	34452	4450	5000	10980	10	1	689039496	102253	9.09	0.48	12	0.05	1632.00	31115.00	23300	20231220	-36.31	13620	20231023	8.96	21600	-31.30	20240104	14250	4.14	20240419	23300	-36.31	20231220	13620	8.96	20231023	0.50	N	011200	5000	34451 억	71338322	N	N	8597	N	N
24	20240426	100258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14860	10	2	0.07	3302748300	222557	15.16	14870	14940	14770	19300	10400	14850	14840.01	10.35	0	-14277	15276	15062	14866	14652	14456	15170	14760	34452	4450	5000	10980	10	1	689039496	102391	9.11	0.48	12	0.03	1632.00	31115.00	23300	20231220	-36.22	13620	20231023	9.10	21600	-31.20	20240104	14250	4.28	20240419	23300	-36.22	20231220	13620	9.10	20231023	0.50	N	011200	5000	34451 억	71338322	N	N	8597	N	N
25	20240426	090300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14900	50	2	0.34	464056270	31196	2.13	14870	14940	14860	19300	10400	14850	14875.56	10.35	0	-4238	15276	15062	14866	14652	14456	15170	14760	34452	4450	5000	10980	10	1	689039496	102667	9.13	0.48	12	0.00	1632.00	31115.00	23300	20231220	-36.05	13620	20231023	9.40	21600	-31.02	20240104	14250	4.56	20240419	23300	-36.05	20231220	13620	9.40	20231023	0.50	N	011200	5000	34451 억	71338322	N	N	8597	N	N
26	20240425	160258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14850	-100	5	-0.67	21470269610	1445598	84.88	14810	15080	14670	19430	10470	14950	14852.17	10.34	0	12742	15130	15040	14970	14880	14810	15005	14845	34452	4480	5000	11060	10	1	689039496	102322	9.10	0.48	12	0.21	1632.00	31115.00	23300	20231220	-36.27	13620	20231023	9.03	21600	-31.25	20240104	14250	4.21	20240419	23300	-36.27	20231220	13620	9.03	20231023	0.44	N	011200	5000	34451 억	71254383	N	N	8597	N	N
27	20240425	150258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14900	-50	5	-0.33	19093297690	1285698	75.49	14810	15080	14670	19430	10470	14950	14850.52	10.34	0	39992	15130	15040	14970	14880	14810	15005	14845	34452	4480	5000	11060	10	1	689039496	102667	9.13	0.48	12	0.19	1632.00	31115.00	23300	20231220	-36.05	13620	20231023	9.40	21600	-31.02	20240104	14250	4.56	20240419	23300	-36.05	20231220	13620	9.40	20231023	0.44	N	011200	5000	34451 억	71254383	N	N	176610	N	N
28	20240425	140258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14930	-20	5	-0.13	17727676300	1194166	70.12	14810	15080	14670	19430	10470	14950	14845.23	10.34	0	15092	15130	15040	14970	14880	14810	15005	14845	34452	4480	5000	11060	10	1	689039496	102874	9.15	0.48	12	0.17	1632.00	31115.00	23300	20231220	-35.92	13620	20231023	9.62	21600	-30.88	20240104	14250	4.77	20240419	23300	-35.92	20231220	13620	9.62	20231023	0.44	N	011200	5000	34451 억	71254383	N	N	176610	N	N
29	20240425	130259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14950	0	3	0.00	16296573090	1098349	64.49	14810	15080	14670	19430	10470	14950	14837.32	10.34	0	-11480	15130	15040	14970	14880	14810	15005	14845	34452	4480	5000	11060	10	1	689039496	103011	9.16	0.48	12	0.16	1632.00	31115.00	23300	20231220	-35.84	13620	20231023	9.77	21600	-30.79	20240104	14250	4.91	20240419	23300	-35.84	20231220	13620	9.77	20231023	0.44	N	011200	5000	34451 억	71254383	N	N	176610	N	N
30	20240425	120257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15020	70	2	0.47	14538843460	981260	57.62	14810	15060	14670	19430	10470	14950	14816.49	10.34	0	-18984	15130	15040	14970	14880	14810	15005	14845	34452	4480	5000	11060	10	1	689039496	103494	9.20	0.48	12	0.14	1632.00	31115.00	23300	20231220	-35.54	13620	20231023	10.28	21600	-30.46	20240104	14250	5.40	20240419	23300	-35.54	20231220	13620	10.28	20231023	0.44	N	011200	5000	34451 억	71254383	N	N	176610	N	N
31	20240425	110258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14960	10	2	0.07	11702902620	791938	46.50	14810	14980	14670	19430	10470	14950	14777.53	10.34	0	-62123	15130	15040	14970	14880	14810	15005	14845	34452	4480	5000	11060	10	1	689039496	103080	9.17	0.48	12	0.11	1632.00	31115.00	23300	20231220	-35.79	13620	20231023	9.84	21600	-30.74	20240104	14250	4.98	20240419	23300	-35.79	20231220	13620	9.84	20231023	0.44	N	011200	5000	34451 억	71254383	N	N	176610	N	N
32	20240425	100258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14780	-170	5	-1.14	8492825780	576498	33.85	14810	14880	14670	19430	10470	14950	14731.71	10.34	0	-120114	15130	15040	14970	14880	14810	15005	14845	34452	4480	5000	11060	10	1	689039496	101840	9.06	0.48	12	0.08	1632.00	31115.00	23300	20231220	-36.57	13620	20231023	8.52	21600	-31.57	20240104	14250	3.72	20240419	23300	-36.57	20231220	13620	8.52	20231023	0.44	N	011200	5000	34451 억	71254383	N	N	176610	N	N
33	20240425	090258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14750	-200	5	-1.34	1438577820	97203	5.71	14810	14880	14750	19430	10470	14950	14799.56	10.34	0	-28056	15130	15040	14970	14880	14810	15005	14845	34452	4480	5000	11060	10	1	689039496	101633	9.04	0.47	12	0.01	1632.00	31115.00	23300	20231220	-36.70	13620	20231023	8.30	21600	-31.71	20240104	14250	3.51	20240419	23300	-36.70	20231220	13620	8.30	20231023	0.44	N	011200	5000	34451 억	71254383	N	N	176610	N	N
34	20240424	160256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14950	40	2	0.27	25211912560	1686883	41.62	15050	15060	14900	19380	10440	14910	14945.88	10.34	0	-3310	16523	15716	15313	14506	14103	15515	14305	34452	4470	5000	11030	10	1	689039496	103011	9.16	0.48	12	0.24	1632.00	31115.00	23300	20231220	-35.84	13620	20231023	9.77	21600	-30.79	20240104	14250	4.91	20240419	23300	-35.84	20231220	13620	9.77	20231023	0.48	N	011200	5000	34451 억	71241045	N	N	176609	N	N
35	20240424	150257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14920	10	2	0.07	22693387840	1518199	37.45	15050	15060	14900	19380	10440	14910	14947.61	10.34	0	-41434	16523	15716	15313	14506	14103	15515	14305	34452	4470	5000	11030	10	1	689039496	102805	9.14	0.48	12	0.22	1632.00	31115.00	23300	20231220	-35.97	13620	20231023	9.54	21600	-30.93	20240104	14250	4.70	20240419	23300	-35.97	20231220	13620	9.54	20231023	0.48	N	011200	5000	34451 억	71241045	N	N	11681	N	N
36	20240424	140257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14930	20	2	0.13	18325410070	1226021	30.25	15050	15060	14900	19380	10440	14910	14947.11	10.34	0	-150005	16523	15716	15313	14506	14103	15515	14305	34452	4470	5000	11030	10	1	689039496	102874	9.15	0.48	12	0.18	1632.00	31115.00	23300	20231220	-35.92	13620	20231023	9.62	21600	-30.88	20240104	14250	4.77	20240419	23300	-35.92	20231220	13620	9.62	20231023	0.48	N	011200	5000	34451 억	71241045	N	N	11681	N	N
37	20240424	130301	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14920	10	2	0.07	15160609420	1013911	25.01	15050	15060	14900	19380	10440	14910	14952.67	10.34	0	-162066	16523	15716	15313	14506	14103	15515	14305	34452	4470	5000	11030	10	1	689039496	102805	9.14	0.48	12	0.15	1632.00	31115.00	23300	20231220	-35.97	13620	20231023	9.54	21600	-30.93	20240104	14250	4.70	20240419	23300	-35.97	20231220	13620	9.54	20231023	0.48	N	011200	5000	34451 억	71241045	N	N	11681	N	N
38	20240424	120257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14910	0	3	0.00	13370482470	893898	22.05	15050	15060	14900	19380	10440	14910	14957.59	10.34	0	-165300	16523	15716	15313	14506	14103	15515	14305	34452	4470	5000	11030	10	1	689039496	102736	9.14	0.48	12	0.13	1632.00	31115.00	23300	20231220	-36.01	13620	20231023	9.47	21600	-30.97	20240104	14250	4.63	20240419	23300	-36.01	20231220	13620	9.47	20231023	0.48	N	011200	5000	34451 억	71241045	N	N	11681	N	N
39	20240424	110257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14910	0	3	0.00	10871341580	726303	17.92	15050	15060	14900	19380	10440	14910	14968.18	10.34	0	-153921	16523	15716	15313	14506	14103	15515	14305	34452	4470	5000	11030	10	1	689039496	102736	9.14	0.48	12	0.11	1632.00	31115.00	23300	20231220	-36.01	13620	20231023	9.47	21600	-30.97	20240104	14250	4.63	20240419	23300	-36.01	20231220	13620	9.47	20231023	0.48	N	011200	5000	34451 억	71241045	N	N	11681	N	N
40	20240424	100256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14950	40	2	0.27	7691900740	513259	12.66	15050	15060	14940	19380	10440	14910	14986.64	10.34	0	-128798	16523	15716	15313	14506	14103	15515	14305	34452	4470	5000	11030	10	1	689039496	103011	9.16	0.48	12	0.07	1632.00	31115.00	23300	20231220	-35.84	13620	20231023	9.77	21600	-30.79	20240104	14250	4.91	20240419	23300	-35.84	20231220	13620	9.77	20231023	0.48	N	011200	5000	34451 억	71241045	N	N	11681	N	N
41	20240424	090257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14990	80	2	0.54	1239930250	82550	2.04	15050	15060	14950	19380	10440	14910	15022.59	10.34	0	-16342	16523	15716	15313	14506	14103	15515	14305	34452	4470	5000	11030	10	1	689039496	103287	9.19	0.48	12	0.01	1632.00	31115.00	23300	20231220	-35.67	13620	20231023	10.06	21600	-30.60	20240104	14250	5.19	20240419	23300	-35.67	20231220	13620	10.06	20231023	0.48	N	011200	5000	34451 억	71241045	N	N	11681	N	N
42	20240423	160247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14910	-1210	5	-7.51	60894238470	3998539	100.33	16030	16120	14910	20950	11290	16120	15229.73	10.50	28260	-995869	16846	16482	15816	15452	14786	16665	15635	34452	4830	5000	11920	10	1	689039496	102736	9.14	0.48	12	0.58	1632.00	31115.00	23300	20231220	-36.01	13620	20231023	9.47	21600	-30.97	20240104	14250	4.63	20240419	23300	-36.01	20231220	13620	9.47	20231023	0.49	N	011200	5000	34451 억	72347293	N	N	11681	N	N
43	20240423	150255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14960	-1160	5	-7.20	55126773600	3612298	90.63	16030	16120	14910	20950	11290	16120	15260.84	10.50	28260	-955901	16846	16482	15816	15452	14786	16665	15635	34452	4830	5000	11920	10	1	689039496	103080	9.17	0.48	12	0.52	1632.00	31115.00	23300	20231220	-35.79	13620	20231023	9.84	21600	-30.74	20240104	14250	4.98	20240419	23300	-35.79	20231220	13620	9.84	20231023	0.49	N	011200	5000	34451 억	72347293	N	N	10154	N	N
44	20240423	140256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14950	-1170	5	-7.26	48382706280	3162184	79.34	16030	16120	14910	20950	11290	16120	15300.38	10.50	28260	-978286	16846	16482	15816	15452	14786	16665	15635	34452	4830	5000	11920	10	1	689039496	103011	9.16	0.48	12	0.46	1632.00	31115.00	23300	20231220	-35.84	13620	20231023	9.77	21600	-30.79	20240104	14250	4.91	20240419	23300	-35.84	20231220	13620	9.77	20231023	0.49	N	011200	5000	34451 억	72347293	N	N	10154	N	N
45	20240423	130255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14960	-1160	5	-7.20	41365992130	2695212	67.62	16030	16120	14910	20950	11290	16120	15347.93	10.50	28260	-1002504	16846	16482	15816	15452	14786	16665	15635	34452	4830	5000	11920	10	1	689039496	103080	9.17	0.48	12	0.39	1632.00	31115.00	23300	20231220	-35.79	13620	20231023	9.84	21600	-30.74	20240104	14250	4.98	20240419	23300	-35.79	20231220	13620	9.84	20231023	0.49	N	011200	5000	34451 억	72347293	N	N	10154	N	N
46	20240423	120255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14990	-1130	5	-7.01	33143436010	2145957	53.84	16030	16120	14980	20950	11290	16120	15444.57	10.50	28260	-816891	16846	16482	15816	15452	14786	16665	15635	34452	4830	5000	11920	10	1	689039496	103287	9.19	0.48	12	0.31	1632.00	31115.00	23300	20231220	-35.67	13620	20231023	10.06	21600	-30.60	20240104	14250	5.19	20240419	23300	-35.67	20231220	13620	10.06	20231023	0.49	N	011200	5000	34451 억	72347293	N	N	10154	N	N
47	20240423	110255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15280	-840	5	-5.21	23219581150	1490963	37.41	16030	16120	15270	20950	11290	16120	15573.51	10.50	28260	-651377	16846	16482	15816	15452	14786	16665	15635	34452	4830	5000	11920	10	1	689039496	105285	9.36	0.49	12	0.22	1632.00	31115.00	23300	20231220	-34.42	13620	20231023	12.19	21600	-29.26	20240104	14250	7.23	20240419	23300	-34.42	20231220	13620	12.19	20231023	0.49	N	011200	5000	34451 억	72347293	N	N	10154	N	N
48	20240423	100256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15480	-640	5	-3.97	14504681350	925297	23.22	16030	16120	15460	20950	11290	16120	15675.66	10.50	28260	-404798	16846	16482	15816	15452	14786	16665	15635	34452	4830	5000	11920	10	1	689039496	106663	9.49	0.50	12	0.13	1632.00	31115.00	23300	20231220	-33.56	13620	20231023	13.66	21600	-28.33	20240104	14250	8.63	20240419	23300	-33.56	20231220	13620	13.66	20231023	0.49	N	011200	5000	34451 억	72347293	N	N	10154	N	N
49	20240423	090256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15890	-230	5	-1.43	1169476250	72967	1.83	16030	16120	15890	20950	11290	16120	16027.35	10.50	28260	-22065	16846	16482	15816	15452	14786	16665	15635	34452	4830	5000	11920	10	1	689039496	109488	9.74	0.51	12	0.01	1632.00	31115.00	23300	20231220	-31.80	13620	20231023	16.67	21600	-26.44	20240104	14250	11.51	20240419	23300	-31.80	20231220	13620	16.67	20231023	0.49	N	011200	5000	34451 억	72347293	N	N	10154	N	N
50	20240422	160255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16120	620	2	4.00	63251887800	3965819	94.14	15650	16180	15150	20150	10850	15500	15949.57	10.48	0	510988	16546	16022	15136	14612	13726	16285	14875	34452	4650	5000	11470	10	1	689039496	111073	9.88	0.52	12	0.58	1632.00	31115.00	23300	20231220	-30.82	13620	20231023	18.36	21600	-25.37	20240104	14250	13.12	20240419	23300	-30.82	20231220	13620	18.36	20231023	0.49	N	011200	5000	34451 억	72234595	N	N	10154	N	N
51	20240422	150254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16170	670	2	4.32	58320485970	3660339	86.89	15650	16180	15150	20150	10850	15500	15933.61	10.48	0	514885	16546	16022	15136	14612	13726	16285	14875	34452	4650	5000	11470	10	1	689039496	111418	9.91	0.52	12	0.53	1632.00	31115.00	23300	20231220	-30.60	13620	20231023	18.72	21600	-25.14	20240104	14250	13.47	20240419	23300	-30.60	20231220	13620	18.72	20231023	0.49	N	011200	5000	34451 억	72234595	N	N	4955	N	N
52	20240422	140255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16000	500	2	3.23	48328000400	3039128	72.14	15650	16180	15150	20150	10850	15500	15902.52	10.48	0	524258	16546	16022	15136	14612	13726	16285	14875	34452	4650	5000	11470	10	1	689039496	110246	9.80	0.51	12	0.44	1632.00	31115.00	23300	20231220	-31.33	13620	20231023	17.47	21600	-25.93	20240104	14250	12.28	20240419	23300	-31.33	20231220	13620	17.47	20231023	0.49	N	011200	5000	34451 억	72234595	N	N	4955	N	N
53	20240422	130254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15960	460	2	2.97	42841508820	2696136	64.00	15650	16180	15150	20150	10850	15500	15890.62	10.48	0	551572	16546	16022	15136	14612	13726	16285	14875	34452	4650	5000	11470	10	1	689039496	109971	9.78	0.51	12	0.39	1632.00	31115.00	23300	20231220	-31.50	13620	20231023	17.18	21600	-26.11	20240104	14250	12.00	20240419	23300	-31.50	20231220	13620	17.18	20231023	0.49	N	011200	5000	34451 억	72234595	N	N	4955	N	N
54	20240422	120254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16140	640	2	4.13	37357111990	2355089	55.90	15650	16180	15150	20150	10850	15500	15862.98	10.48	0	528131	16546	16022	15136	14612	13726	16285	14875	34452	4650	5000	11470	10	1	689039496	111211	9.89	0.52	12	0.34	1632.00	31115.00	23300	20231220	-30.73	13620	20231023	18.50	21600	-25.28	20240104	14250	13.26	20240419	23300	-30.73	20231220	13620	18.50	20231023	0.49	N	011200	5000	34451 억	72234595	N	N	4955	N	N
55	20240422	110254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16050	550	2	3.55	27058808780	1716209	40.74	15650	16100	15150	20150	10850	15500	15767.31	10.48	0	387403	16546	16022	15136	14612	13726	16285	14875	34452	4650	5000	11470	10	1	689039496	110591	9.83	0.52	12	0.25	1632.00	31115.00	23300	20231220	-31.12	13620	20231023	17.84	21600	-25.69	20240104	14250	12.63	20240419	23300	-31.12	20231220	13620	17.84	20231023	0.49	N	011200	5000	34451 억	72234595	N	N	4955	N	N
56	20240422	100255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15790	290	2	1.87	13129223180	843472	20.02	15650	15840	15150	20150	10850	15500	15566.04	10.48	0	159728	16546	16022	15136	14612	13726	16285	14875	34452	4650	5000	11470	10	1	689039496	108799	9.68	0.51	12	0.12	1632.00	31115.00	23300	20231220	-32.23	13620	20231023	15.93	21600	-26.90	20240104	14250	10.81	20240419	23300	-32.23	20231220	13620	15.93	20231023	0.49	N	011200	5000	34451 억	72234595	N	N	4955	N	N
57	20240422	090254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15360	-140	5	-0.90	2098298780	136227	3.23	15650	15650	15150	20150	10850	15500	15399.66	10.48	0	32888	16546	16022	15136	14612	13726	16285	14875	34452	4650	5000	11470	10	1	689039496	105836	9.41	0.49	12	0.02	1632.00	31115.00	23300	20231220	-34.08	13620	20231023	12.78	21600	-28.89	20240104	14250	7.79	20240419	23300	-34.08	20231220	13620	12.78	20231023	0.49	N	011200	5000	34451 억	72234595	N	N	4955	N	N
58	20240419	160245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15500	840	2	5.73	62551799250	4177125	311.14	14540	15660	14250	19050	10270	14660	14974.39	10.42	0	56869	15033	14846	14673	14486	14313	14760	14400	34452	4390	5000	10840	10	1	689039496	106801	9.50	0.50	12	0.61	1632.00	31115.00	23300	20231220	-33.48	13620	20231023	13.80	21600	-28.24	20240104	14250	8.77	20240419	23300	-33.48	20231220	13620	13.80	20231023	0.50	N	011200	5000	34451 억	71820793	N	N	4955	N	N
59	20240419	150246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15250	590	2	4.02	51339189800	3452863	257.19	14540	15310	14250	19050	10270	14660	14868.60	10.42	0	-10421	15033	14846	14673	14486	14313	14760	14400	34452	4390	5000	10840	10	1	689039496	105079	9.34	0.49	12	0.50	1632.00	31115.00	23300	20231220	-34.55	13620	20231023	11.97	21600	-29.40	20240104	14250	7.02	20240419	23300	-34.55	20231220	13620	11.97	20231023	0.50	N	011200	5000	34451 억	71820793	N	N	174930	N	N
60	20240419	140244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14990	330	2	2.25	40850439250	2762179	205.74	14540	15310	14250	19050	10270	14660	14789.22	10.42	0	-263734	15033	14846	14673	14486	14313	14760	14400	34452	4390	5000	10840	10	1	689039496	103287	9.19	0.48	12	0.40	1632.00	31115.00	23300	20231220	-35.67	13620	20231023	10.06	21600	-30.60	20240104	14250	5.19	20240419	23300	-35.67	20231220	13620	10.06	20231023	0.50	N	011200	5000	34451 억	71820793	N	N	174930	N	N
61	20240419	130246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14810	150	2	1.02	37393698380	2530111	188.46	14540	15310	14250	19050	10270	14660	14779.48	10.42	0	-277229	15033	14846	14673	14486	14313	14760	14400	34452	4390	5000	10840	10	1	689039496	102047	9.07	0.48	12	0.37	1632.00	31115.00	23300	20231220	-36.44	13620	20231023	8.74	21600	-31.44	20240104	14250	3.93	20240419	23300	-36.44	20231220	13620	8.74	20231023	0.50	N	011200	5000	34451 억	71820793	N	N	174930	N	N
62	20240419	120245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15130	470	2	3.21	31095533070	2107021	156.94	14540	15310	14250	19050	10270	14660	14758.07	10.42	0	-315293	15033	14846	14673	14486	14313	14760	14400	34452	4390	5000	10840	10	1	689039496	104252	9.27	0.49	12	0.31	1632.00	31115.00	23300	20231220	-35.06	13620	20231023	11.09	21600	-29.95	20240104	14250	6.18	20240419	23300	-35.06	20231220	13620	11.09	20231023	0.50	N	011200	5000	34451 억	71820793	N	N	174930	N	N
63	20240419	110246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14660	0	3	0.00	12620918640	873337	65.05	14540	14760	14250	19050	10270	14660	14451.31	10.42	0	-142319	15033	14846	14673	14486	14313	14760	14400	34452	4390	5000	10840	10	1	689039496	101013	8.98	0.47	12	0.13	1632.00	31115.00	23300	20231220	-37.08	13620	20231023	7.64	21600	-32.13	20240104	14250	2.88	20240419	23300	-37.08	20231220	13620	7.64	20231023	0.50	N	011200	5000	34451 억	71820793	N	N	174930	N	N
64	20240419	100245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14440	-220	5	-1.50	8346795980	579882	43.19	14540	14690	14250	19050	10270	14660	14393.83	10.42	0	-155558	15033	14846	14673	14486	14313	14760	14400	34452	4390	5000	10840	10	1	689039496	99497	8.85	0.46	12	0.08	1632.00	31115.00	23300	20231220	-38.03	13620	20231023	6.02	21600	-33.15	20240104	14250	1.33	20240419	23300	-38.03	20231220	13620	6.02	20231023	0.50	N	011200	5000	34451 억	71820793	N	N	174930	N	N
65	20240419	090242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14470	-190	5	-1.30	1489481520	102615	7.64	14540	14690	14450	19050	10270	14660	14514.86	10.42	0	-41257	15033	14846	14673	14486	14313	14760	14400	34452	4390	5000	10840	10	1	689039496	99704	8.87	0.47	12	0.01	1632.00	31115.00	23300	20231220	-37.90	13620	20231023	6.24	21600	-33.01	20240104	14450	0.14	20240419	23300	-37.90	20231220	13620	6.24	20231023	0.50	N	011200	5000	34451 억	71820793	N	N	174930	N	N
66	20240418	160244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14660	-40	5	-0.27	19400778330	1318167	94.01	14700	14860	14500	19110	10290	14700	14718.07	10.41	0	-22222	15093	14896	14713	14516	14333	14995	14615	34452	4410	5000	10870	10	1	689039496	101013	8.98	0.47	12	0.19	1632.00	31115.00	23300	20231220	-37.08	13620	20231023	7.64	21600	-32.13	20240104	14500	1.10	20240418	23300	-37.08	20231220	13620	7.64	20231023	0.47	N	011200	5000	34451 억	71708187	N	N	174927	N	N
67	20240418	150244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14730	30	2	0.20	14719364930	999323	71.27	14700	14860	14500	19110	10290	14700	14729.34	10.41	0	-29116	15093	14896	14713	14516	14333	14995	14615	34452	4410	5000	10870	10	1	689039496	101496	9.03	0.47	12	0.15	1632.00	31115.00	23300	20231220	-36.78	13620	20231023	8.15	21600	-31.81	20240104	14500	1.59	20240418	23300	-36.78	20231220	13620	8.15	20231023	0.47	N	011200	5000	34451 억	71708187	N	N	2654	N	N
68	20240418	140245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14780	80	2	0.54	10932941990	742462	52.95	14700	14860	14500	19110	10290	14700	14725.25	10.41	0	-90671	15093	14896	14713	14516	14333	14995	14615	34452	4410	5000	10870	10	1	689039496	101840	9.06	0.48	12	0.11	1632.00	31115.00	23300	20231220	-36.57	13620	20231023	8.52	21600	-31.57	20240104	14500	1.93	20240418	23300	-36.57	20231220	13620	8.52	20231023	0.47	N	011200	5000	34451 억	71708187	N	N	2654	N	N
69	20240418	130245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14760	60	2	0.41	9681579290	657722	46.91	14700	14860	14500	19110	10290	14700	14719.87	10.41	0	-88741	15093	14896	14713	14516	14333	14995	14615	34452	4410	5000	10870	10	1	689039496	101702	9.04	0.47	12	0.10	1632.00	31115.00	23300	20231220	-36.65	13620	20231023	8.37	21600	-31.67	20240104	14500	1.79	20240418	23300	-36.65	20231220	13620	8.37	20231023	0.47	N	011200	5000	34451 억	71708187	N	N	2654	N	N
70	20240418	120243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14840	140	2	0.95	8189582850	556726	39.71	14700	14860	14500	19110	10290	14700	14710.26	10.41	0	-76852	15093	14896	14713	14516	14333	14995	14615	34452	4410	5000	10870	10	1	689039496	102253	9.09	0.48	12	0.08	1632.00	31115.00	23300	20231220	-36.31	13620	20231023	8.96	21600	-31.30	20240104	14500	2.34	20240418	23300	-36.31	20231220	13620	8.96	20231023	0.47	N	011200	5000	34451 억	71708187	N	N	2654	N	N
71	20240418	110245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14740	40	2	0.27	6381569770	434600	31.00	14700	14850	14500	19110	10290	14700	14683.78	10.41	0	-84143	15093	14896	14713	14516	14333	14995	14615	34452	4410	5000	10870	10	1	689039496	101564	9.03	0.47	12	0.06	1632.00	31115.00	23300	20231220	-36.74	13620	20231023	8.22	21600	-31.76	20240104	14500	1.66	20240418	23300	-36.74	20231220	13620	8.22	20231023	0.47	N	011200	5000	34451 억	71708187	N	N	2654	N	N
72	20240418	100244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14730	30	2	0.20	4747286090	323588	23.08	14700	14850	14500	19110	10290	14700	14670.77	10.41	0	-65933	15093	14896	14713	14516	14333	14995	14615	34452	4410	5000	10870	10	1	689039496	101496	9.03	0.47	12	0.05	1632.00	31115.00	23300	20231220	-36.78	13620	20231023	8.15	21600	-31.81	20240104	14500	1.59	20240418	23300	-36.78	20231220	13620	8.15	20231023	0.47	N	011200	5000	34451 억	71708187	N	N	2654	N	N
73	20240418	090244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14590	-110	5	-0.75	635620460	43269	3.09	14700	14800	14590	19110	10290	14700	14689.97	10.41	0	-7193	15093	14896	14713	14516	14333	14995	14615	34452	4410	5000	10870	10	1	689039496	100531	8.94	0.47	12	0.01	1632.00	31115.00	23300	20231220	-37.38	13620	20231023	7.12	21600	-32.45	20240104	14520	0.48	20240416	23300	-37.38	20231220	13620	7.12	20231023	0.47	N	011200	5000	34451 억	71708187	N	N	2654	N	N
74	20240417	160241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14700	150	2	1.03	20494083580	1392088	58.42	14580	14910	14530	18910	10190	14550	14721.94	10.42	0	-32598	15796	15172	14846	14222	13896	15010	14060	34452	4360	5000	10760	10	1	689039496	101289	9.01	0.47	12	0.20	1632.00	31115.00	23300	20231220	-36.91	13620	20231023	7.93	21600	-31.94	20240104	14520	1.24	20240416	23300	-36.91	20231220	13620	7.93	20231023	0.48	N	011200	5000	34451 억	71774746	N	N	2654	N	N
75	20240417	150245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14770	220	2	1.51	17909620610	1216530	51.06	14580	14910	14530	18910	10190	14550	14721.89	10.42	0	-27414	15796	15172	14846	14222	13896	15010	14060	34452	4360	5000	10760	10	1	689039496	101771	9.05	0.47	12	0.18	1632.00	31115.00	23300	20231220	-36.61	13620	20231023	8.44	21600	-31.62	20240104	14520	1.72	20240416	23300	-36.61	20231220	13620	8.44	20231023	0.48	N	011200	5000	34451 억	71774746	N	N	1272	N	N
76	20240417	140243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14870	320	2	2.20	15301215690	1040667	43.68	14580	14910	14530	18910	10190	14550	14703.28	10.42	0	-21922	15796	15172	14846	14222	13896	15010	14060	34452	4360	5000	10760	10	1	689039496	102460	9.11	0.48	12	0.15	1632.00	31115.00	23300	20231220	-36.18	13620	20231023	9.18	21600	-31.16	20240104	14520	2.41	20240416	23300	-36.18	20231220	13620	9.18	20231023	0.48	N	011200	5000	34451 억	71774746	N	N	1272	N	N
77	20240417	130245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14660	110	2	0.76	11174638790	762289	31.99	14580	14790	14530	18910	10190	14550	14659.32	10.42	0	-51003	15796	15172	14846	14222	13896	15010	14060	34452	4360	5000	10760	10	1	689039496	101013	8.98	0.47	12	0.11	1632.00	31115.00	23300	20231220	-37.08	13620	20231023	7.64	21600	-32.13	20240104	14520	0.96	20240416	23300	-37.08	20231220	13620	7.64	20231023	0.48	N	011200	5000	34451 억	71774746	N	N	1272	N	N
78	20240417	120244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14720	170	2	1.17	9850543110	672254	28.21	14580	14790	14530	18910	10190	14550	14653.01	10.42	0	-47960	15796	15172	14846	14222	13896	15010	14060	34452	4360	5000	10760	10	1	689039496	101427	9.02	0.47	12	0.10	1632.00	31115.00	23300	20231220	-36.82	13620	20231023	8.08	21600	-31.85	20240104	14520	1.38	20240416	23300	-36.82	20231220	13620	8.08	20231023	0.48	N	011200	5000	34451 억	71774746	N	N	1272	N	N
79	20240417	110245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14680	130	2	0.89	8250808480	563353	23.64	14580	14790	14530	18910	10190	14550	14645.89	10.42	0	-60864	15796	15172	14846	14222	13896	15010	14060	34452	4360	5000	10760	10	1	689039496	101151	9.00	0.47	12	0.08	1632.00	31115.00	23300	20231220	-37.00	13620	20231023	7.78	21600	-32.04	20240104	14520	1.10	20240416	23300	-37.00	20231220	13620	7.78	20231023	0.48	N	011200	5000	34451 억	71774746	N	N	1272	N	N
80	20240417	100243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14660	110	2	0.76	5245461060	358124	15.03	14580	14790	14530	18910	10190	14550	14647.05	10.42	0	-62890	15796	15172	14846	14222	13896	15010	14060	34452	4360	5000	10760	10	1	689039496	101013	8.98	0.47	12	0.05	1632.00	31115.00	23300	20231220	-37.08	13620	20231023	7.64	21600	-32.13	20240104	14520	0.96	20240416	23300	-37.08	20231220	13620	7.64	20231023	0.48	N	011200	5000	34451 억	71774746	N	N	1272	N	N
81	20240417	090244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14650	100	2	0.69	936048890	64191	2.69	14580	14680	14530	18910	10190	14550	14582.25	10.42	0	-17744	15796	15172	14846	14222	13896	15010	14060	34452	4360	5000	10760	10	1	689039496	100944	8.98	0.47	12	0.01	1632.00	31115.00	23300	20231220	-37.12	13620	20231023	7.56	21600	-32.18	20240104	14520	0.90	20240416	23300	-37.12	20231220	13620	7.56	20231023	0.48	N	011200	5000	34451 억	71774746	N	N	1272	N	N
82	20240416	160245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14550	-930	5	-6.01	34971441740	2359649	193.94	15350	15470	14520	20100	10840	15480	14820.75	10.54	0	-1084421	15966	15722	15436	15192	14906	15845	15315	34452	4620	5000	11450	10	1	689039496	100255	8.92	0.47	12	0.34	1632.00	31115.00	23300	20231220	-37.55	13620	20231023	6.83	21600	-32.64	20240104	14520	0.21	20240416	23300	-37.55	20231220	13620	6.83	20231023	0.48	N	011200	5000	34451 억	72649769	N	N	1272	N	N
83	20240416	150243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14520	-960	5	-6.20	31714263510	2135898	175.55	15350	15470	14520	20100	10840	15480	14848.09	10.54	0	-1029583	15966	15722	15436	15192	14906	15845	15315	34452	4620	5000	11450	10	1	689039496	100049	8.90	0.47	12	0.31	1632.00	31115.00	23300	20231220	-37.68	13620	20231023	6.61	21600	-32.78	20240104	14520	0.00	20240416	23300	-37.68	20231220	13620	6.61	20231023	0.48	N	011200	5000	34451 억	72649769	N	N	3456	N	N
84	20240416	140242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14580	-900	5	-5.81	27272146040	1830600	150.45	15350	15470	14560	20100	10840	15480	14897.80	10.54	0	-886686	15966	15722	15436	15192	14906	15845	15315	34452	4620	5000	11450	10	1	689039496	100462	8.93	0.47	12	0.27	1632.00	31115.00	23300	20231220	-37.42	13620	20231023	7.05	21600	-32.50	20240104	14560	0.14	20240416	23300	-37.42	20231220	13620	7.05	20231023	0.48	N	011200	5000	34451 억	72649769	N	N	3456	N	N
85	20240416	130243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14710	-770	5	-4.97	21204564610	1416518	116.42	15350	15470	14700	20100	10840	15480	14969.35	10.54	0	-701293	15966	15722	15436	15192	14906	15845	15315	34452	4620	5000	11450	10	1	689039496	101358	9.01	0.47	12	0.21	1632.00	31115.00	23300	20231220	-36.87	13620	20231023	8.00	21600	-31.90	20240104	14700	0.07	20240416	23300	-36.87	20231220	13620	8.00	20231023	0.48	N	011200	5000	34451 억	72649769	N	N	3456	N	N
86	20240416	120245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14770	-710	5	-4.59	17970471270	1196950	98.38	15350	15470	14700	20100	10840	15480	15013.39	10.54	0	-582826	15966	15722	15436	15192	14906	15845	15315	34452	4620	5000	11450	10	1	689039496	101771	9.05	0.47	12	0.17	1632.00	31115.00	23300	20231220	-36.61	13620	20231023	8.44	21600	-31.62	20240104	14700	0.48	20240416	23300	-36.61	20231220	13620	8.44	20231023	0.48	N	011200	5000	34451 억	72649769	N	N	3456	N	N
87	20240416	110244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	14860	-620	5	-4.01	12865855850	851766	70.01	15350	15470	14830	20100	10840	15480	15104.74	10.54	0	-465866	15966	15722	15436	15192	14906	15845	15315	34452	4620	5000	11450	10	1	689039496	102391	9.11	0.48	12	0.12	1632.00	31115.00	23300	20231220	-36.22	13620	20231023	9.10	21600	-31.20	20240104	14830	0.20	20240416	23300	-36.22	20231220	13620	9.10	20231023	0.48	N	011200	5000	34451 억	72649769	N	N	3456	N	N
88	20240416	100242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15170	-310	5	-2.00	5471453910	359104	29.51	15350	15470	15150	20100	10840	15480	15236.13	10.54	0	-199386	15966	15722	15436	15192	14906	15845	15315	34452	4620	5000	11450	10	1	689039496	104527	9.30	0.49	12	0.05	1632.00	31115.00	23300	20231220	-34.89	13620	20231023	11.38	21600	-29.77	20240104	15010	1.07	20240408	23300	-34.89	20231220	13620	11.38	20231023	0.48	N	011200	5000	34451 억	72649769	N	N	3456	N	N
89	20240416	090240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15370	-110	5	-0.71	569791240	37025	3.04	15350	15470	15350	20100	10840	15480	15388.35	10.54	0	-13812	15966	15722	15436	15192	14906	15845	15315	34452	4620	5000	11450	10	1	689039496	105905	9.42	0.49	12	0.01	1632.00	31115.00	23300	20231220	-34.03	13620	20231023	12.85	21600	-28.84	20240104	15010	2.40	20240408	23300	-34.03	20231220	13620	12.85	20231023	0.48	N	011200	5000	34451 억	72649769	N	N	3456	N	N
90	20240415	160240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15480	100	2	0.65	18625340570	1204546	82.28	15330	15680	15150	19990	10770	15380	15462.59	10.57	-7530	-160360	15946	15662	15436	15152	14926	15550	15040	34452	4610	5000	11380	10	1	689039496	106663	9.49	0.50	12	0.17	1632.00	31115.00	23300	20231220	-33.56	13620	20231023	13.66	21600	-28.33	20240104	15010	3.13	20240408	23300	-33.56	20231220	13620	13.66	20231023	0.47	N	011200	5000	34451 억	72813468	N	N	3456	N	N
91	20240415	150241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15530	150	2	0.98	16993144770	1099130	75.08	15330	15680	15150	19990	10770	15380	15460.63	10.57	-7530	-178417	15946	15662	15436	15152	14926	15550	15040	34452	4610	5000	11380	10	1	689039496	107008	9.52	0.50	12	0.16	1632.00	31115.00	23300	20231220	-33.35	13620	20231023	14.02	21600	-28.10	20240104	15010	3.46	20240408	23300	-33.35	20231220	13620	14.02	20231023	0.47	N	011200	5000	34451 억	72813468	N	N	2174	N	N
92	20240415	140240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15540	160	2	1.04	15179624870	982244	67.10	15330	15680	15150	19990	10770	15380	15454.12	10.57	-7530	-167261	15946	15662	15436	15152	14926	15550	15040	34452	4610	5000	11380	10	1	689039496	107077	9.52	0.50	12	0.14	1632.00	31115.00	23300	20231220	-33.30	13620	20231023	14.10	21600	-28.06	20240104	15010	3.53	20240408	23300	-33.30	20231220	13620	14.10	20231023	0.47	N	011200	5000	34451 억	72813468	N	N	2174	N	N
93	20240415	130240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15580	200	2	1.30	13655538050	884220	60.40	15330	15680	15150	19990	10770	15380	15443.68	10.57	-7530	-144203	15946	15662	15436	15152	14926	15550	15040	34452	4610	5000	11380	10	1	689039496	107352	9.55	0.50	12	0.13	1632.00	31115.00	23300	20231220	-33.13	13620	20231023	14.39	21600	-27.87	20240104	15010	3.80	20240408	23300	-33.13	20231220	13620	14.39	20231023	0.47	N	011200	5000	34451 억	72813468	N	N	2174	N	N
94	20240415	120241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15590	210	2	1.37	12037984030	780115	53.29	15330	15680	15150	19990	10770	15380	15431.12	10.57	-7530	-129962	15946	15662	15436	15152	14926	15550	15040	34452	4610	5000	11380	10	1	689039496	107421	9.55	0.50	12	0.11	1632.00	31115.00	23300	20231220	-33.09	13620	20231023	14.46	21600	-27.82	20240104	15010	3.86	20240408	23300	-33.09	20231220	13620	14.46	20231023	0.47	N	011200	5000	34451 억	72813468	N	N	2174	N	N
95	20240415	110242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15410	30	2	0.20	10166000020	659279	45.03	15330	15680	15150	19990	10770	15380	15419.95	10.57	-7530	-122079	15946	15662	15436	15152	14926	15550	15040	34452	4610	5000	11380	10	1	689039496	106181	9.44	0.50	12	0.10	1632.00	31115.00	23300	20231220	-33.86	13620	20231023	13.14	21600	-28.66	20240104	15010	2.66	20240408	23300	-33.86	20231220	13620	13.14	20231023	0.47	N	011200	5000	34451 억	72813468	N	N	2174	N	N
96	20240415	100241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15390	10	2	0.07	8218718210	532834	36.40	15330	15680	15150	19990	10770	15380	15424.64	10.57	-7530	-94732	15946	15662	15436	15152	14926	15550	15040	34452	4610	5000	11380	10	1	689039496	106043	9.43	0.49	12	0.08	1632.00	31115.00	23300	20231220	-33.95	13620	20231023	13.00	21600	-28.75	20240104	15010	2.53	20240408	23300	-33.95	20231220	13620	13.00	20231023	0.47	N	011200	5000	34451 억	72813468	N	N	2174	N	N
97	20240415	090241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15180	-200	5	-1.30	432498490	28332	1.94	15330	15340	15160	19990	10770	15380	15260.31	10.57	-7530	-6091	15946	15662	15436	15152	14926	15550	15040	34452	4610	5000	11380	10	1	689039496	104596	9.30	0.49	12	0.00	1632.00	31115.00	23300	20231220	-34.85	13620	20231023	11.45	21600	-29.72	20240104	15010	1.13	20240408	23300	-34.85	20231220	13620	11.45	20231023	0.47	N	011200	5000	34451 억	72813468	N	N	2174	N	N
98	20240412	160240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15380	-220	5	-1.41	22385764750	1458935	82.76	15610	15720	15210	20250	10920	15600	15343.85	10.61	0	-593710	16153	15876	15603	15326	15053	16015	15465	34452	4650	5000	11540	10	1	689039496	105974	9.42	0.49	12	0.21	1632.00	31115.00	23300	20231220	-33.99	13620	20231023	12.92	21600	-28.80	20240104	15010	2.47	20240408	23300	-33.99	20231220	13620	12.92	20231023	0.51	N	011200	5000	34451 억	73076404	N	N	2174	N	N
99	20240412	150240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15400	-200	5	-1.28	19689957640	1283951	72.83	15610	15720	15210	20250	10920	15600	15335.44	10.61	0	-532910	16153	15876	15603	15326	15053	16015	15465	34452	4650	5000	11540	10	1	689039496	106112	9.44	0.49	12	0.19	1632.00	31115.00	23300	20231220	-33.91	13620	20231023	13.07	21600	-28.70	20240104	15010	2.60	20240408	23300	-33.91	20231220	13620	13.07	20231023	0.51	N	011200	5000	34451 억	73076404	N	N	3562	N	N
100	20240412	140241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15270	-330	5	-2.12	16425739260	1071372	60.77	15610	15720	15210	20250	10920	15600	15331.50	10.61	0	-488924	16153	15876	15603	15326	15053	16015	15465	34452	4650	5000	11540	10	1	689039496	105216	9.36	0.49	12	0.16	1632.00	31115.00	23300	20231220	-34.46	13620	20231023	12.11	21600	-29.31	20240104	15010	1.73	20240408	23300	-34.46	20231220	13620	12.11	20231023	0.51	N	011200	5000	34451 억	73076404	N	N	3562	N	N
101	20240412	130239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15260	-340	5	-2.18	13497348160	879126	49.87	15610	15720	15250	20250	10920	15600	15353.14	10.61	0	-378107	16153	15876	15603	15326	15053	16015	15465	34452	4650	5000	11540	10	1	689039496	105147	9.35	0.49	12	0.13	1632.00	31115.00	23300	20231220	-34.51	13620	20231023	12.04	21600	-29.35	20240104	15010	1.67	20240408	23300	-34.51	20231220	13620	12.04	20231023	0.51	N	011200	5000	34451 억	73076404	N	N	3562	N	N
102	20240412	120241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15300	-300	5	-1.92	10733816500	698285	39.61	15610	15720	15250	20250	10920	15600	15371.68	10.61	0	-268757	16153	15876	15603	15326	15053	16015	15465	34452	4650	5000	11540	10	1	689039496	105423	9.38	0.49	12	0.10	1632.00	31115.00	23300	20231220	-34.33	13620	20231023	12.33	21600	-29.17	20240104	15010	1.93	20240408	23300	-34.33	20231220	13620	12.33	20231023	0.51	N	011200	5000	34451 억	73076404	N	N	3562	N	N
103	20240412	110238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15390	-210	5	-1.35	9124561570	593547	33.67	15610	15720	15250	20250	10920	15600	15372.94	10.61	0	-226475	16153	15876	15603	15326	15053	16015	15465	34452	4650	5000	11540	10	1	689039496	106043	9.43	0.49	12	0.09	1632.00	31115.00	23300	20231220	-33.95	13620	20231023	13.00	21600	-28.75	20240104	15010	2.53	20240408	23300	-33.95	20231220	13620	13.00	20231023	0.51	N	011200	5000	34451 억	73076404	N	N	3562	N	N
104	20240412	100239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15380	-220	5	-1.41	7322400990	476148	27.01	15610	15720	15250	20250	10920	15600	15378.41	10.61	0	-199967	16153	15876	15603	15326	15053	16015	15465	34452	4650	5000	11540	10	1	689039496	105974	9.42	0.49	12	0.07	1632.00	31115.00	23300	20231220	-33.99	13620	20231023	12.92	21600	-28.80	20240104	15010	2.47	20240408	23300	-33.99	20231220	13620	12.92	20231023	0.51	N	011200	5000	34451 억	73076404	N	N	3562	N	N
105	20240412	090240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15470	-130	5	-0.83	1107401170	71016	4.03	15610	15720	15470	20250	10920	15600	15593.69	10.61	0	-21819	16153	15876	15603	15326	15053	16015	15465	34452	4650	5000	11540	10	1	689039496	106594	9.48	0.50	12	0.01	1632.00	31115.00	23300	20231220	-33.61	13620	20231023	13.58	21600	-28.38	20240104	15010	3.06	20240408	23300	-33.61	20231220	13620	13.58	20231023	0.51	N	011200	5000	34451 억	73076404	N	N	3562	N	N
106	20240411	160237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15600	-200	5	-1.27	27367123930	1753539	67.36	15510	15880	15330	20500	11060	15800	15606.70	10.58	0	-256066	16520	16160	15620	15260	14720	16340	15440	34452	4700	5000	11690	10	1	689039496	107490	9.56	0.50	12	0.25	1632.00	31115.00	23300	20231220	-33.05	13620	20231023	14.54	21600	-27.78	20240104	15010	3.93	20240408	23300	-33.05	20231220	13620	14.54	20231023	0.51	N	011200	5000	34451 억	72878810	N	N	3562	N	N
107	20240411	150242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15740	-60	5	-0.38	22891924380	1467261	56.37	15510	15880	15330	20500	11060	15800	15601.68	10.58	0	-303195	16520	16160	15620	15260	14720	16340	15440	34452	4700	5000	11690	10	1	689039496	108455	9.64	0.51	12	0.21	1632.00	31115.00	23300	20231220	-32.45	13620	20231023	15.57	21600	-27.13	20240104	15010	4.86	20240408	23300	-32.45	20231220	13620	15.57	20231023	0.51	N	011200	5000	34451 억	72878810	N	N	88	N	N
108	20240411	140243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15760	-40	5	-0.25	20743204600	1330906	51.13	15510	15880	15330	20500	11060	15800	15585.63	10.58	0	-292280	16520	16160	15620	15260	14720	16340	15440	34452	4700	5000	11690	10	1	689039496	108593	9.66	0.51	12	0.19	1632.00	31115.00	23300	20231220	-32.36	13620	20231023	15.71	21600	-27.04	20240104	15010	5.00	20240408	23300	-32.36	20231220	13620	15.71	20231023	0.51	N	011200	5000	34451 억	72878810	N	N	88	N	N
109	20240411	130236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15780	-20	5	-0.13	18408335940	1183089	45.45	15510	15880	15330	20500	11060	15800	15559.37	10.58	0	-290223	16520	16160	15620	15260	14720	16340	15440	34452	4700	5000	11690	10	1	689039496	108730	9.67	0.51	12	0.17	1632.00	31115.00	23300	20231220	-32.27	13620	20231023	15.86	21600	-26.94	20240104	15010	5.13	20240408	23300	-32.27	20231220	13620	15.86	20231023	0.51	N	011200	5000	34451 억	72878810	N	N	88	N	N
110	20240411	120239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15590	-210	5	-1.33	15765034420	1015083	39.00	15510	15880	15330	20500	11060	15800	15530.54	10.58	0	-275481	16520	16160	15620	15260	14720	16340	15440	34452	4700	5000	11690	10	1	689039496	107421	9.55	0.50	12	0.15	1632.00	31115.00	23300	20231220	-33.09	13620	20231023	14.46	21600	-27.82	20240104	15010	3.86	20240408	23300	-33.09	20231220	13620	14.46	20231023	0.51	N	011200	5000	34451 억	72878810	N	N	88	N	N
111	20240411	110238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15590	-210	5	-1.33	13749597920	885929	34.03	15510	15880	15330	20500	11060	15800	15519.69	10.58	0	-262371	16520	16160	15620	15260	14720	16340	15440	34452	4700	5000	11690	10	1	689039496	107421	9.55	0.50	12	0.13	1632.00	31115.00	23300	20231220	-33.09	13620	20231023	14.46	21600	-27.82	20240104	15010	3.86	20240408	23300	-33.09	20231220	13620	14.46	20231023	0.51	N	011200	5000	34451 억	72878810	N	N	88	N	N
112	20240411	100240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15530	-270	5	-1.71	10329885340	666230	25.59	15510	15880	15330	20500	11060	15800	15504.58	10.58	0	-290780	16520	16160	15620	15260	14720	16340	15440	34452	4700	5000	11690	10	1	689039496	107008	9.52	0.50	12	0.10	1632.00	31115.00	23300	20231220	-33.35	13620	20231023	14.02	21600	-28.10	20240104	15010	3.46	20240408	23300	-33.35	20231220	13620	14.02	20231023	0.51	N	011200	5000	34451 억	72878810	N	N	88	N	N
113	20240411	090239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15720	-80	5	-0.51	1572594840	100447	3.86	15510	15880	15510	20500	11060	15800	15654.64	10.58	0	-53489	16520	16160	15620	15260	14720	16340	15440	34452	4700	5000	11690	10	1	689039496	108317	9.63	0.51	12	0.01	1632.00	31115.00	23300	20231220	-32.53	13620	20231023	15.42	21600	-27.22	20240104	15010	4.73	20240408	23300	-32.53	20231220	13620	15.42	20231023	0.51	N	011200	5000	34451 억	72878810	N	N	88	N	N
114	20240409	160235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15800	750	2	4.98	40745500960	2591623	156.05	15080	15980	15080	19560	10540	15050	15722.68	10.57	0	31278	15623	15336	15173	14886	14723	15255	14805	34452	4510	5000	11130	10	1	689039496	108868	9.68	0.51	12	0.38	1632.00	31115.00	23300	20231220	-32.19	13620	20231023	16.01	21600	-26.85	20240104	15010	5.26	20240408	23300	-32.19	20231220	13620	16.01	20231023	0.52	N	011200	5000	34451 억	72842725	N	N	88	N	N
115	20240409	150236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15790	740	2	4.92	37833974150	2407302	144.95	15080	15980	15080	19560	10540	15050	15717.08	10.57	0	65419	15623	15336	15173	14886	14723	15255	14805	34452	4510	5000	11130	10	1	689039496	108799	9.68	0.51	12	0.35	1632.00	31115.00	23300	20231220	-32.23	13620	20231023	15.93	21600	-26.90	20240104	15010	5.20	20240408	23300	-32.23	20231220	13620	15.93	20231023	0.52	N	011200	5000	34451 억	72842725	N	N	1200	N	N
116	20240409	140239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15860	810	2	5.38	33435706740	2128786	128.18	15080	15980	15080	19560	10540	15050	15707.29	10.57	0	177317	15623	15336	15173	14886	14723	15255	14805	34452	4510	5000	11130	10	1	689039496	109282	9.72	0.51	12	0.31	1632.00	31115.00	23300	20231220	-31.93	13620	20231023	16.45	21600	-26.57	20240104	15010	5.66	20240408	23300	-31.93	20231220	13620	16.45	20231023	0.52	N	011200	5000	34451 억	72842725	N	N	1200	N	N
117	20240409	130236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15760	710	2	4.72	29240641790	1864192	112.25	15080	15980	15080	19560	10540	15050	15686.33	10.57	0	196309	15623	15336	15173	14886	14723	15255	14805	34452	4510	5000	11130	10	1	689039496	108593	9.66	0.51	12	0.27	1632.00	31115.00	23300	20231220	-32.36	13620	20231023	15.71	21600	-27.04	20240104	15010	5.00	20240408	23300	-32.36	20231220	13620	15.71	20231023	0.52	N	011200	5000	34451 억	72842725	N	N	1200	N	N
118	20240409	120237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15770	720	2	4.78	26133770530	1667637	100.41	15080	15980	15080	19560	10540	15050	15672.13	10.57	0	240001	15623	15336	15173	14886	14723	15255	14805	34452	4510	5000	11130	10	1	689039496	108662	9.66	0.51	12	0.24	1632.00	31115.00	23300	20231220	-32.32	13620	20231023	15.79	21600	-26.99	20240104	15010	5.06	20240408	23300	-32.32	20231220	13620	15.79	20231023	0.52	N	011200	5000	34451 억	72842725	N	N	1200	N	N
119	20240409	110238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15860	810	2	5.38	22558153760	1441117	86.77	15080	15980	15080	19560	10540	15050	15654.36	10.57	0	230452	15623	15336	15173	14886	14723	15255	14805	34452	4510	5000	11130	10	1	689039496	109282	9.72	0.51	12	0.21	1632.00	31115.00	23300	20231220	-31.93	13620	20231023	16.45	21600	-26.57	20240104	15010	5.66	20240408	23300	-31.93	20231220	13620	16.45	20231023	0.52	N	011200	5000	34451 억	72842725	N	N	1200	N	N
120	20240409	100235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15680	630	2	4.19	11296961540	730077	43.96	15080	15690	15080	19560	10540	15050	15475.21	10.57	0	222188	15623	15336	15173	14886	14723	15255	14805	34452	4510	5000	11130	10	1	689039496	108041	9.61	0.50	12	0.11	1632.00	31115.00	23300	20231220	-32.70	13620	20231023	15.12	21600	-27.41	20240104	15010	4.46	20240408	23300	-32.70	20231220	13620	15.12	20231023	0.52	N	011200	5000	34451 억	72842725	N	N	1200	N	N
121	20240409	090239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15170	120	2	0.80	967269450	63923	3.85	15080	15250	15080	19560	10540	15050	15135.34	10.57	0	33515	15623	15336	15173	14886	14723	15255	14805	34452	4510	5000	11130	10	1	689039496	104527	9.30	0.49	12	0.01	1632.00	31115.00	23300	20231220	-34.89	13620	20231023	11.38	21600	-29.77	20240104	15010	1.07	20240408	23300	-34.89	20231220	13620	11.38	20231023	0.52	N	011200	5000	34451 억	72842725	N	N	1200	N	N
122	20240408	160236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15050	-330	5	-2.15	24934135270	1649506	105.37	15390	15460	15010	19990	10770	15380	15116.37	10.55	0	-105937	15746	15562	15466	15282	15186	15515	15235	34452	4610	5000	11380	10	1	689039496	103700	9.22	0.48	12	0.24	1632.00	31115.00	23300	20231220	-35.41	13620	20231023	10.50	21600	-30.32	20240104	15010	0.27	20240408	23300	-35.41	20231220	13620	10.50	20231023	0.49	N	011200	5000	34451 억	72709138	N	N	1200	N	N
123	20240408	150237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15110	-270	5	-1.76	21936554350	1450507	92.66	15390	15460	15010	19990	10770	15380	15123.36	10.55	0	-74622	15746	15562	15466	15282	15186	15515	15235	34452	4610	5000	11380	10	1	689039496	104114	9.26	0.49	12	0.21	1632.00	31115.00	23300	20231220	-35.15	13620	20231023	10.94	21600	-30.05	20240104	15010	0.67	20240408	23300	-35.15	20231220	13620	10.94	20231023	0.49	N	011200	5000	34451 억	72709138	N	N	1568	N	N
124	20240408	140237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15130	-250	5	-1.63	18240762670	1205896	77.03	15390	15460	15010	19990	10770	15380	15126.31	10.55	0	-64533	15746	15562	15466	15282	15186	15515	15235	34452	4610	5000	11380	10	1	689039496	104252	9.27	0.49	12	0.18	1632.00	31115.00	23300	20231220	-35.06	13620	20231023	11.09	21600	-29.95	20240104	15010	0.80	20240408	23300	-35.06	20231220	13620	11.09	20231023	0.49	N	011200	5000	34451 억	72709138	N	N	1568	N	N
125	20240408	130236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15150	-230	5	-1.50	15737000960	1040849	66.49	15390	15460	15010	19990	10770	15380	15119.38	10.55	0	-66243	15746	15562	15466	15282	15186	15515	15235	34452	4610	5000	11380	10	1	689039496	104389	9.28	0.49	12	0.15	1632.00	31115.00	23300	20231220	-34.98	13620	20231023	11.23	21600	-29.86	20240104	15010	0.93	20240408	23300	-34.98	20231220	13620	11.23	20231023	0.49	N	011200	5000	34451 억	72709138	N	N	1568	N	N
126	20240408	120236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15130	-250	5	-1.63	13830620560	914721	58.43	15390	15460	15010	19990	10770	15380	15120.03	10.55	0	-55106	15746	15562	15466	15282	15186	15515	15235	34452	4610	5000	11380	10	1	689039496	104252	9.27	0.49	12	0.13	1632.00	31115.00	23300	20231220	-35.06	13620	20231023	11.09	21600	-29.95	20240104	15010	0.80	20240408	23300	-35.06	20231220	13620	11.09	20231023	0.49	N	011200	5000	34451 억	72709138	N	N	1568	N	N
127	20240408	110237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15150	-230	5	-1.50	12012873720	794562	50.76	15390	15460	15010	19990	10770	15380	15118.85	10.55	0	-35622	15746	15562	15466	15282	15186	15515	15235	34452	4610	5000	11380	10	1	689039496	104389	9.28	0.49	12	0.12	1632.00	31115.00	23300	20231220	-34.98	13620	20231023	11.23	21600	-29.86	20240104	15010	0.93	20240408	23300	-34.98	20231220	13620	11.23	20231023	0.49	N	011200	5000	34451 억	72709138	N	N	1568	N	N
128	20240408	100234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15120	-260	5	-1.69	8935398150	590836	37.74	15390	15460	15010	19990	10770	15380	15123.29	10.55	0	-2809	15746	15562	15466	15282	15186	15515	15235	34452	4610	5000	11380	10	1	689039496	104183	9.26	0.49	12	0.09	1632.00	31115.00	23300	20231220	-35.11	13620	20231023	11.01	21600	-30.00	20240104	15010	0.73	20240408	23300	-35.11	20231220	13620	11.01	20231023	0.49	N	011200	5000	34451 억	72709138	N	N	1568	N	N
129	20240408	090237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15180	-200	5	-1.30	1378696670	90071	5.75	15390	15460	15180	19990	10770	15380	15306.74	10.55	0	-29516	15746	15562	15466	15282	15186	15515	15235	34452	4610	5000	11380	10	1	689039496	104596	9.30	0.49	12	0.01	1632.00	31115.00	23300	20231220	-34.85	13620	20231023	11.45	21600	-29.72	20240104	15180	0.00	20240408	23300	-34.85	20231220	13620	11.45	20231023	0.49	N	011200	5000	34451 억	72709138	N	N	1568	N	N
130	20240405	160236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15380	-290	5	-1.85	23910956760	1548349	82.08	15460	15650	15370	20350	10970	15670	15442.86	10.57	0	-446977	16370	16020	15810	15460	15250	15915	15355	34452	4680	5000	11590	10	1	689039496	105974	9.42	0.49	12	0.22	1632.00	31115.00	23300	20231220	-33.99	13620	20231023	12.92	21600	-28.80	20240104	15370	0.07	20240405	23300	-33.99	20231220	13620	12.92	20231023	0.51	N	011200	5000	34451 억	72852522	N	N	1568	N	N
131	20240405	150235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15400	-270	5	-1.72	20981841240	1358050	71.99	15460	15650	15370	20350	10970	15670	15449.87	10.57	0	-353207	16370	16020	15810	15460	15250	15915	15355	34452	4680	5000	11590	10	1	689039496	106112	9.44	0.49	12	0.20	1632.00	31115.00	23300	20231220	-33.91	13620	20231023	13.07	21600	-28.70	20240104	15370	0.20	20240405	23300	-33.91	20231220	13620	13.07	20231023	0.51	N	011200	5000	34451 억	72852522	N	N	302	N	N
132	20240405	140236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15410	-260	5	-1.66	18418877720	1191835	63.18	15460	15650	15370	20350	10970	15670	15454.10	10.57	0	-322768	16370	16020	15810	15460	15250	15915	15355	34452	4680	5000	11590	10	1	689039496	106181	9.44	0.50	12	0.17	1632.00	31115.00	23300	20231220	-33.86	13620	20231023	13.14	21600	-28.66	20240104	15370	0.26	20240405	23300	-33.86	20231220	13620	13.14	20231023	0.51	N	011200	5000	34451 억	72852522	N	N	302	N	N
133	20240405	130234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15490	-180	5	-1.15	16250075440	1051321	55.73	15460	15650	15370	20350	10970	15670	15456.68	10.57	0	-272592	16370	16020	15810	15460	15250	15915	15355	34452	4680	5000	11590	10	1	689039496	106732	9.49	0.50	12	0.15	1632.00	31115.00	23300	20231220	-33.52	13620	20231023	13.73	21600	-28.29	20240104	15370	0.78	20240405	23300	-33.52	20231220	13620	13.73	20231023	0.51	N	011200	5000	34451 억	72852522	N	N	302	N	N
134	20240405	120235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15460	-210	5	-1.34	14675089550	949594	50.34	15460	15650	15370	20350	10970	15670	15453.91	10.57	0	-271136	16370	16020	15810	15460	15250	15915	15355	34452	4680	5000	11590	10	1	689039496	106526	9.47	0.50	12	0.14	1632.00	31115.00	23300	20231220	-33.65	13620	20231023	13.51	21600	-28.43	20240104	15370	0.59	20240405	23300	-33.65	20231220	13620	13.51	20231023	0.51	N	011200	5000	34451 억	72852522	N	N	302	N	N
135	20240405	110236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15390	-280	5	-1.79	12593447750	814679	43.19	15460	15650	15370	20350	10970	15670	15458.00	10.57	0	-247654	16370	16020	15810	15460	15250	15915	15355	34452	4680	5000	11590	10	1	689039496	106043	9.43	0.49	12	0.12	1632.00	31115.00	23300	20231220	-33.95	13620	20231023	13.00	21600	-28.75	20240104	15370	0.13	20240405	23300	-33.95	20231220	13620	13.00	20231023	0.51	N	011200	5000	34451 억	72852522	N	N	302	N	N
136	20240405	100222	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15430	-240	5	-1.53	8443431020	545969	28.94	15460	15650	15400	20350	10970	15670	15464.78	10.57	0	-144962	16370	16020	15810	15460	15250	15915	15355	34452	4680	5000	11590	10	1	689039496	106319	9.45	0.50	12	0.08	1632.00	31115.00	23300	20231220	-33.78	13620	20231023	13.29	21600	-28.56	20240104	15400	0.19	20240405	23300	-33.78	20231220	13620	13.29	20231023	0.51	N	011200	5000	34451 억	72852522	N	N	302	N	N
137	20240405	090235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15460	-210	5	-1.34	1242604330	80213	4.25	15460	15650	15460	20350	10970	15670	15489.80	10.57	0	-3874	16370	16020	15810	15460	15250	15915	15355	34452	4680	5000	11590	10	1	689039496	106526	9.47	0.50	12	0.01	1632.00	31115.00	23300	20231220	-33.65	13620	20231023	13.51	21600	-28.43	20240104	15400	0.39	20240326	23300	-33.65	20231220	13620	13.51	20231023	0.51	N	011200	5000	34451 억	72852522	N	N	302	N	N
138	20240404	160233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15670	-280	5	-1.76	29548143840	1874112	44.45	16100	16160	15600	20700	11170	15950	15766.63	10.63	0	-682928	16516	16232	15966	15682	15416	16375	15825	34452	4750	5000	11800	10	1	689039496	107972	9.60	0.50	12	0.27	1632.00	31115.00	23300	20231220	-32.75	13620	20231023	15.05	21600	-27.45	20240104	15400	1.75	20240326	23300	-32.75	20231220	13620	15.05	20231023	0.50	N	011200	5000	34451 억	73235850	N	N	302	N	N
139	20240404	150233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15670	-280	5	-1.76	26297614250	1666841	39.53	16100	16160	15600	20700	11170	15950	15776.92	10.63	0	-678236	16516	16232	15966	15682	15416	16375	15825	34452	4750	5000	11800	10	1	689039496	107972	9.60	0.50	12	0.24	1632.00	31115.00	23300	20231220	-32.75	13620	20231023	15.05	21600	-27.45	20240104	15400	1.75	20240326	23300	-32.75	20231220	13620	15.05	20231023	0.50	N	011200	5000	34451 억	73235850	N	N	2214	N	N
140	20240404	140233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15690	-260	5	-1.63	24278501150	1537960	36.48	16100	16160	15600	20700	11170	15950	15786.17	10.63	0	-640147	16516	16232	15966	15682	15416	16375	15825	34452	4750	5000	11800	10	1	689039496	108110	9.61	0.50	12	0.22	1632.00	31115.00	23300	20231220	-32.66	13620	20231023	15.20	21600	-27.36	20240104	15400	1.88	20240326	23300	-32.66	20231220	13620	15.20	20231023	0.50	N	011200	5000	34451 억	73235850	N	N	2214	N	N
141	20240404	130232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15630	-320	5	-2.01	21713931900	1374155	32.59	16100	16160	15600	20700	11170	15950	15801.66	10.63	0	-613675	16516	16232	15966	15682	15416	16375	15825	34452	4750	5000	11800	10	1	689039496	107697	9.58	0.50	12	0.20	1632.00	31115.00	23300	20231220	-32.92	13620	20231023	14.76	21600	-27.64	20240104	15400	1.49	20240326	23300	-32.92	20231220	13620	14.76	20231023	0.50	N	011200	5000	34451 억	73235850	N	N	2214	N	N
142	20240404	120232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15660	-290	5	-1.82	18252439540	1152754	27.34	16100	16160	15650	20700	11170	15950	15833.77	10.63	0	-511107	16516	16232	15966	15682	15416	16375	15825	34452	4750	5000	11800	10	1	689039496	107904	9.60	0.50	12	0.17	1632.00	31115.00	23300	20231220	-32.79	13620	20231023	14.98	21600	-27.50	20240104	15400	1.69	20240326	23300	-32.79	20231220	13620	14.98	20231023	0.50	N	011200	5000	34451 억	73235850	N	N	2214	N	N
143	20240404	110232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15740	-210	5	-1.32	13914862820	876574	20.79	16100	16160	15720	20700	11170	15950	15874.14	10.63	0	-349538	16516	16232	15966	15682	15416	16375	15825	34452	4750	5000	11800	10	1	689039496	108455	9.64	0.51	12	0.13	1632.00	31115.00	23300	20231220	-32.45	13620	20231023	15.57	21600	-27.13	20240104	15400	2.21	20240326	23300	-32.45	20231220	13620	15.57	20231023	0.50	N	011200	5000	34451 억	73235850	N	N	2214	N	N
144	20240404	100232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15840	-110	5	-0.69	9075171640	569860	13.52	16100	16160	15800	20700	11170	15950	15925.27	10.63	0	-202095	16516	16232	15966	15682	15416	16375	15825	34452	4750	5000	11800	10	1	689039496	109144	9.71	0.51	12	0.08	1632.00	31115.00	23300	20231220	-32.02	13620	20231023	16.30	21600	-26.67	20240104	15400	2.86	20240326	23300	-32.02	20231220	13620	16.30	20231023	0.50	N	011200	5000	34451 억	73235850	N	N	2214	N	N
145	20240404	090233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16020	70	2	0.44	1129592390	70303	1.67	16100	16160	15990	20700	11170	15950	16067.49	10.63	0	-34589	16516	16232	15966	15682	15416	16375	15825	34452	4750	5000	11800	10	1	689039496	110384	9.82	0.51	12	0.01	1632.00	31115.00	23300	20231220	-31.24	13620	20231023	17.62	21600	-25.83	20240104	15400	4.03	20240326	23300	-31.24	20231220	13620	17.62	20231023	0.50	N	011200	5000	34451 억	73235850	N	N	2214	N	N
146	20240403	160234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15950	250	2	1.59	67578318860	4197738	269.54	15710	16250	15700	20400	10990	15700	16098.86	10.66	0	-988763	16006	15852	15726	15572	15446	15790	15510	34452	4700	5000	11610	10	1	689039496	109902	9.77	0.51	12	0.61	1632.00	31115.00	23300	20231220	-31.55	13620	20231023	17.11	21600	-26.16	20240104	15400	3.57	20240326	23300	-31.55	20231220	13620	17.11	20231023	0.50	N	011200	5000	34451 억	73484832	N	N	2214	N	N
147	20240403	150232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16090	390	2	2.48	61895921220	3841866	246.69	15710	16250	15700	20400	10990	15700	16110.91	10.66	0	-848859	16006	15852	15726	15572	15446	15790	15510	34452	4700	5000	11610	10	1	689039496	110866	9.86	0.52	12	0.56	1632.00	31115.00	23300	20231220	-30.94	13620	20231023	18.14	21600	-25.51	20240104	15400	4.48	20240326	23300	-30.94	20231220	13620	18.14	20231023	0.50	N	011200	5000	34451 억	73484832	N	N	132	N	N
148	20240403	140231	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16170	470	2	2.99	54811713670	3403311	218.53	15710	16250	15700	20400	10990	15700	16105.41	10.66	0	-591118	16006	15852	15726	15572	15446	15790	15510	34452	4700	5000	11610	10	1	689039496	111418	9.91	0.52	12	0.49	1632.00	31115.00	23300	20231220	-30.60	13620	20231023	18.72	21600	-25.14	20240104	15400	5.00	20240326	23300	-30.60	20231220	13620	18.72	20231023	0.50	N	011200	5000	34451 억	73484832	N	N	132	N	N
149	20240403	130230	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16110	410	2	2.61	49024007830	3045196	195.54	15710	16250	15700	20400	10990	15700	16098.81	10.66	0	-494302	16006	15852	15726	15572	15446	15790	15510	34452	4700	5000	11610	10	1	689039496	111004	9.87	0.52	12	0.44	1632.00	31115.00	23300	20231220	-30.86	13620	20231023	18.28	21600	-25.42	20240104	15400	4.61	20240326	23300	-30.86	20231220	13620	18.28	20231023	0.50	N	011200	5000	34451 억	73484832	N	N	132	N	N
150	20240403	120232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16150	450	2	2.87	44444053000	2761021	177.29	15710	16250	15700	20400	10990	15700	16096.97	10.66	0	-364802	16006	15852	15726	15572	15446	15790	15510	34452	4700	5000	11610	10	1	689039496	111280	9.90	0.52	12	0.40	1632.00	31115.00	23300	20231220	-30.69	13620	20231023	18.58	21600	-25.23	20240104	15400	4.87	20240326	23300	-30.69	20231220	13620	18.58	20231023	0.50	N	011200	5000	34451 억	73484832	N	N	132	N	N
151	20240403	110232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16170	470	2	2.99	36953276930	2297081	147.50	15710	16250	15700	20400	10990	15700	16087.07	10.66	0	-155160	16006	15852	15726	15572	15446	15790	15510	34452	4700	5000	11610	10	1	689039496	111418	9.91	0.52	12	0.33	1632.00	31115.00	23300	20231220	-30.60	13620	20231023	18.72	21600	-25.14	20240104	15400	5.00	20240326	23300	-30.60	20231220	13620	18.72	20231023	0.50	N	011200	5000	34451 억	73484832	N	N	132	N	N
152	20240403	100231	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16080	380	2	2.42	25351943070	1578226	101.34	15710	16250	15700	20400	10990	15700	16063.58	10.66	0	-88365	16006	15852	15726	15572	15446	15790	15510	34452	4700	5000	11610	10	1	689039496	110798	9.85	0.52	12	0.23	1632.00	31115.00	23300	20231220	-30.99	13620	20231023	18.06	21600	-25.56	20240104	15400	4.42	20240326	23300	-30.99	20231220	13620	18.06	20231023	0.50	N	011200	5000	34451 억	73484832	N	N	132	N	N
153	20240403	090231	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15860	160	2	1.02	735998580	46704	3.00	15710	15860	15700	20400	10990	15700	15758.86	10.66	0	8178	16006	15852	15726	15572	15446	15790	15510	34452	4700	5000	11610	10	1	689039496	109282	9.72	0.51	12	0.01	1632.00	31115.00	23300	20231220	-31.93	13620	20231023	16.45	21600	-26.57	20240104	15400	2.99	20240326	23300	-31.93	20231220	13620	16.45	20231023	0.50	N	011200	5000	34451 억	73484832	N	N	132	N	N
154	20240402	160226	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15700	-170	5	-1.07	24358759690	1548699	104.45	15770	15880	15600	20600	11110	15870	15728.57	10.69	0	-249698	16143	16006	15843	15706	15543	15925	15625	34452	4730	5000	11740	10	1	689039496	108179	9.62	0.50	12	0.22	1632.00	31115.00	23300	20231220	-32.62	13620	20231023	15.27	21600	-27.31	20240104	15400	1.95	20240326	23300	-32.62	20231220	13620	15.27	20231023	0.49	N	011200	5000	34451 억	73686886	N	N	132	N	N
155	20240402	150231	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15810	-60	5	-0.38	20237997230	1286964	86.80	15770	15880	15600	20600	11110	15870	15725.38	10.69	0	-254647	16143	16006	15843	15706	15543	15925	15625	34452	4730	5000	11740	10	1	689039496	108937	9.69	0.51	12	0.19	1632.00	31115.00	23300	20231220	-32.15	13620	20231023	16.08	21600	-26.81	20240104	15400	2.66	20240326	23300	-32.15	20231220	13620	16.08	20231023	0.49	N	011200	5000	34451 억	73686886	N	N	474	N	N
156	20240402	140233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15650	-220	5	-1.39	14545128960	924288	62.34	15770	15880	15650	20600	11110	15870	15736.58	10.69	0	-235133	16143	16006	15843	15706	15543	15925	15625	34452	4730	5000	11740	10	1	689039496	107835	9.59	0.50	12	0.13	1632.00	31115.00	23300	20231220	-32.83	13620	20231023	14.90	21600	-27.55	20240104	15400	1.62	20240326	23300	-32.83	20231220	13620	14.90	20231023	0.49	N	011200	5000	34451 억	73686886	N	N	474	N	N
157	20240402	130229	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15680	-190	5	-1.20	12391326580	786810	53.06	15770	15880	15660	20600	11110	15870	15748.82	10.69	0	-205742	16143	16006	15843	15706	15543	15925	15625	34452	4730	5000	11740	10	1	689039496	108041	9.61	0.50	12	0.11	1632.00	31115.00	23300	20231220	-32.70	13620	20231023	15.12	21600	-27.41	20240104	15400	1.82	20240326	23300	-32.70	20231220	13620	15.12	20231023	0.49	N	011200	5000	34451 억	73686886	N	N	474	N	N
158	20240402	120229	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15710	-160	5	-1.01	10643475780	675398	45.55	15770	15880	15670	20600	11110	15870	15758.82	10.69	0	-183641	16143	16006	15843	15706	15543	15925	15625	34452	4730	5000	11740	10	1	689039496	108248	9.63	0.50	12	0.10	1632.00	31115.00	23300	20231220	-32.58	13620	20231023	15.35	21600	-27.27	20240104	15400	2.01	20240326	23300	-32.58	20231220	13620	15.35	20231023	0.49	N	011200	5000	34451 억	73686886	N	N	474	N	N
159	20240402	110229	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15780	-90	5	-0.57	7839356670	496933	33.51	15770	15880	15710	20600	11110	15870	15775.48	10.69	0	-116421	16143	16006	15843	15706	15543	15925	15625	34452	4730	5000	11740	10	1	689039496	108730	9.67	0.51	12	0.07	1632.00	31115.00	23300	20231220	-32.27	13620	20231023	15.86	21600	-26.94	20240104	15400	2.47	20240326	23300	-32.27	20231220	13620	15.86	20231023	0.49	N	011200	5000	34451 억	73686886	N	N	474	N	N
160	20240402	100229	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15790	-80	5	-0.50	5625058120	356270	24.03	15770	15880	15710	20600	11110	15870	15788.75	10.69	0	-86205	16143	16006	15843	15706	15543	15925	15625	34452	4730	5000	11740	10	1	689039496	108799	9.68	0.51	12	0.05	1632.00	31115.00	23300	20231220	-32.23	13620	20231023	15.93	21600	-26.90	20240104	15400	2.53	20240326	23300	-32.23	20231220	13620	15.93	20231023	0.49	N	011200	5000	34451 억	73686886	N	N	474	N	N
161	20240402	090228	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15800	-70	5	-0.44	1133963130	71935	4.85	15770	15850	15710	20600	11110	15870	15763.72	10.69	0	-42266	16143	16006	15843	15706	15543	15925	15625	34452	4730	5000	11740	10	1	689039496	108868	9.68	0.51	12	0.01	1632.00	31115.00	23300	20231220	-32.19	13620	20231023	16.01	21600	-26.85	20240104	15400	2.60	20240326	23300	-32.19	20231220	13620	16.01	20231023	0.49	N	011200	5000	34451 억	73686886	N	N	474	N	N
162	20240401	160227	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15870	150	2	0.95	23378612590	1476480	98.94	15900	15980	15680	20400	11010	15720	15834.01	10.72	0	-254805	16226	15972	15806	15552	15386	15890	15470	34452	4680	5000	11630	10	1	689039496	109351	9.72	0.51	12	0.21	1632.00	31115.00	23300	20231220	-31.89	13620	20231023	16.52	21600	-26.53	20240104	15400	3.05	20240326	23300	-31.89	20231220	13620	16.52	20231023	0.50	N	011200	5000	34451 억	73841873	N	N	474	N	N
163	20240401	150228	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15900	180	2	1.15	21173342420	1337565	89.63	15900	15980	15680	20400	11010	15720	15829.77	10.72	0	-238888	16226	15972	15806	15552	15386	15890	15470	34452	4680	5000	11630	10	1	689039496	109557	9.74	0.51	12	0.19	1632.00	31115.00	23300	20231220	-31.76	13620	20231023	16.74	21600	-26.39	20240104	15400	3.25	20240326	23300	-31.76	20231220	13620	16.74	20231023	0.50	N	011200	5000	34451 억	73841873	N	N	799	N	N
164	20240401	140227	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15870	150	2	0.95	17952495450	1134743	76.04	15900	15980	15680	20400	11010	15720	15820.76	10.72	0	-209405	16226	15972	15806	15552	15386	15890	15470	34452	4680	5000	11630	10	1	689039496	109351	9.72	0.51	12	0.16	1632.00	31115.00	23300	20231220	-31.89	13620	20231023	16.52	21600	-26.53	20240104	15400	3.05	20240326	23300	-31.89	20231220	13620	16.52	20231023	0.50	N	011200	5000	34451 억	73841873	N	N	799	N	N
165	20240401	130228	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15820	100	2	0.64	14753193870	933026	62.52	15900	15980	15680	20400	11010	15720	15812.20	10.72	0	-199782	16226	15972	15806	15552	15386	15890	15470	34452	4680	5000	11630	10	1	689039496	109006	9.69	0.51	12	0.14	1632.00	31115.00	23300	20231220	-32.10	13620	20231023	16.15	21600	-26.76	20240104	15400	2.73	20240326	23300	-32.10	20231220	13620	16.15	20231023	0.50	N	011200	5000	34451 억	73841873	N	N	799	N	N
166	20240401	120230	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15730	10	2	0.06	12283057590	776557	52.04	15900	15980	15680	20400	11010	15720	15817.33	10.72	0	-175690	16226	15972	15806	15552	15386	15890	15470	34452	4680	5000	11630	10	1	689039496	108386	9.64	0.51	12	0.11	1632.00	31115.00	23300	20231220	-32.49	13620	20231023	15.49	21600	-27.18	20240104	15400	2.14	20240326	23300	-32.49	20231220	13620	15.49	20231023	0.50	N	011200	5000	34451 억	73841873	N	N	799	N	N
167	20240401	110229	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15740	20	2	0.13	10053804680	634840	42.54	15900	15980	15680	20400	11010	15720	15836.75	10.72	0	-77215	16226	15972	15806	15552	15386	15890	15470	34452	4680	5000	11630	10	1	689039496	108455	9.64	0.51	12	0.09	1632.00	31115.00	23300	20231220	-32.45	13620	20231023	15.57	21600	-27.13	20240104	15400	2.21	20240326	23300	-32.45	20231220	13620	15.57	20231023	0.50	N	011200	5000	34451 억	73841873	N	N	799	N	N
168	20240401	100226	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15970	250	2	1.59	5984568150	378172	25.34	15900	15980	15680	20400	11010	15720	15824.99	10.72	0	19	16226	15972	15806	15552	15386	15890	15470	34452	4680	5000	11630	10	1	689039496	110040	9.79	0.51	12	0.05	1632.00	31115.00	23300	20231220	-31.46	13620	20231023	17.25	21600	-26.06	20240104	15400	3.70	20240326	23300	-31.46	20231220	13620	17.25	20231023	0.50	N	011200	5000	34451 억	73841873	N	N	799	N	N
169	20240401	090227	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15830	110	2	0.70	511875200	32265	2.16	15900	15900	15790	20400	11010	15720	15864.72	10.72	0	1157	16226	15972	15806	15552	15386	15890	15470	34452	4680	5000	11630	10	1	689039496	109075	9.70	0.51	12	0.00	1632.00	31115.00	23300	20231220	-32.06	13620	20231023	16.23	21600	-26.71	20240104	15400	2.79	20240326	23300	-32.06	20231220	13620	16.23	20231023	0.50	N	011200	5000	34451 억	73841873	N	N	799	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History