KissMeData/028670/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 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	160414	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4110	-90	5	-2.14	7643663990	1842302	59.40	4195	4215	4110	5460	2940	4200	4149.10	12.94	0	-223536	4293	4246	4173	4126	4053	4270	4150	5346	1260	1000	3100	5	1	534569512	21971	8.97	0.47	12	0.34	458.00	8817.00	6000	20230424	-31.50	3500	20240116	17.43	5060	-18.77	20240229	3500	17.43	20240116	5720	-28.15	20230620	3500	17.43	20240116	1.50	N	028670	1000	5345 억	69180284	N	N	8240	N	N
3	20240430	150413	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	-80	5	-1.90	6009590585	1445081	46.59	4195	4215	4115	5460	2940	4200	4158.65	12.94	0	-102714	4293	4246	4173	4126	4053	4270	4150	5346	1260	1000	3100	5	1	534569512	22024	9.00	0.47	12	0.27	458.00	8817.00	6000	20230424	-31.33	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	5720	-27.97	20230620	3500	17.71	20240116	1.50	N	028670	1000	5345 억	69180284	N	N	5297	N	N
4	20240430	140413	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4140	-60	5	-1.43	4652656080	1116491	36.00	4195	4215	4135	5460	2940	4200	4167.21	12.94	0	8790	4293	4246	4173	4126	4053	4270	4150	5346	1260	1000	3100	5	1	534569512	22131	9.04	0.47	12	0.21	458.00	8817.00	6000	20230424	-31.00	3500	20240116	18.29	5060	-18.18	20240229	3500	18.29	20240116	5720	-27.62	20230620	3500	18.29	20240116	1.50	N	028670	1000	5345 억	69180284	N	N	5297	N	N
5	20240430	130412	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4155	-45	5	-1.07	3833160870	919066	29.63	4195	4215	4135	5460	2940	4200	4170.71	12.94	0	32318	4293	4246	4173	4126	4053	4270	4150	5346	1260	1000	3100	5	1	534569512	22211	9.07	0.47	12	0.17	458.00	8817.00	6000	20230424	-30.75	3500	20240116	18.71	5060	-17.89	20240229	3500	18.71	20240116	5720	-27.36	20230620	3500	18.71	20240116	1.50	N	028670	1000	5345 억	69180284	N	N	5297	N	N
6	20240430	120413	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4155	-45	5	-1.07	3287586930	788023	25.41	4195	4215	4135	5460	2940	4200	4171.94	12.94	0	26317	4293	4246	4173	4126	4053	4270	4150	5346	1260	1000	3100	5	1	534569512	22211	9.07	0.47	12	0.15	458.00	8817.00	6000	20230424	-30.75	3500	20240116	18.71	5060	-17.89	20240229	3500	18.71	20240116	5720	-27.36	20230620	3500	18.71	20240116	1.50	N	028670	1000	5345 억	69180284	N	N	5297	N	N
7	20240430	110412	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4155	-45	5	-1.07	2612187610	625695	20.17	4195	4215	4135	5460	2940	4200	4174.86	12.94	0	11049	4293	4246	4173	4126	4053	4270	4150	5346	1260	1000	3100	5	1	534569512	22211	9.07	0.47	12	0.12	458.00	8817.00	6000	20230424	-30.75	3500	20240116	18.71	5060	-17.89	20240229	3500	18.71	20240116	5720	-27.36	20230620	3500	18.71	20240116	1.50	N	028670	1000	5345 억	69180284	N	N	5297	N	N
8	20240430	100410	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4195	-5	5	-0.12	1365785200	325913	10.51	4195	4215	4145	5460	2940	4200	4190.64	12.94	0	-8740	4293	4246	4173	4126	4053	4270	4150	5346	1260	1000	3100	5	1	534569512	22425	9.16	0.48	12	0.06	458.00	8817.00	6000	20230424	-30.08	3500	20240116	19.86	5060	-17.09	20240229	3500	19.86	20240116	5720	-26.66	20230620	3500	19.86	20240116	1.50	N	028670	1000	5345 억	69180284	N	N	5297	N	N
9	20240430	090418	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4170	-30	5	-0.71	286711220	68688	2.21	4195	4195	4145	5460	2940	4200	4174.11	12.94	0	-24170	4293	4246	4173	4126	4053	4270	4150	5346	1260	1000	3100	5	1	534569512	22292	9.10	0.47	12	0.01	458.00	8817.00	6000	20230424	-30.50	3500	20240116	19.14	5060	-17.59	20240229	3500	19.14	20240116	5720	-27.10	20230620	3500	19.14	20240116	1.50	N	028670	1000	5345 억	69180284	N	N	5297	N	N
10	20240429	160404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4200	130	2	3.19	12868757345	3079586	213.65	4100	4220	4100	5290	2850	4070	4178.70	12.78	0	978076	4193	4131	4083	4021	3973	4107	3997	5346	1220	1000	3010	5	1	534569512	22452	9.17	0.48	12	0.58	458.00	8817.00	6120	20230421	-31.37	3500	20240116	20.00	5060	-17.00	20240229	3500	20.00	20240116	5720	-26.57	20230620	3500	20.00	20240116	1.52	N	028670	1000	5345 억	68338527	N	N	5297	N	N
11	20240429	150411	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4195	125	2	3.07	11765827485	2816986	195.43	4100	4220	4100	5290	2850	4070	4176.74	12.78	0	951146	4193	4131	4083	4021	3973	4107	3997	5346	1220	1000	3010	5	1	534569512	22425	9.16	0.48	12	0.53	458.00	8817.00	6120	20230421	-31.45	3500	20240116	19.86	5060	-17.09	20240229	3500	19.86	20240116	5720	-26.66	20230620	3500	19.86	20240116	1.52	N	028670	1000	5345 억	68338527	N	N	9712	N	N
12	20240429	140400	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4205	135	2	3.32	9895029575	2372162	164.57	4100	4205	4100	5290	2850	4070	4171.31	12.78	0	845165	4193	4131	4083	4021	3973	4107	3997	5346	1220	1000	3010	5	1	534569512	22479	9.18	0.48	12	0.44	458.00	8817.00	6120	20230421	-31.29	3500	20240116	20.14	5060	-16.90	20240229	3500	20.14	20240116	5720	-26.49	20230620	3500	20.14	20240116	1.52	N	028670	1000	5345 억	68338527	N	N	9712	N	N
13	20240429	130411	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4190	120	2	2.95	7941644245	1906319	132.25	4100	4195	4100	5290	2850	4070	4165.96	12.78	0	601005	4193	4131	4083	4021	3973	4107	3997	5346	1220	1000	3010	5	1	534569512	22398	9.15	0.48	12	0.36	458.00	8817.00	6120	20230421	-31.54	3500	20240116	19.71	5060	-17.19	20240229	3500	19.71	20240116	5720	-26.75	20230620	3500	19.71	20240116	1.52	N	028670	1000	5345 억	68338527	N	N	9712	N	N
14	20240429	120410	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4185	115	2	2.83	6814370650	1637180	113.58	4100	4190	4100	5290	2850	4070	4162.26	12.78	0	483875	4193	4131	4083	4021	3973	4107	3997	5346	1220	1000	3010	5	1	534569512	22372	9.14	0.47	12	0.31	458.00	8817.00	6120	20230421	-31.62	3500	20240116	19.57	5060	-17.29	20240229	3500	19.57	20240116	5720	-26.84	20230620	3500	19.57	20240116	1.52	N	028670	1000	5345 억	68338527	N	N	9712	N	N
15	20240429	110358	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4170	100	2	2.46	4836481465	1164034	80.76	4100	4185	4100	5290	2850	4070	4154.93	12.78	0	306395	4193	4131	4083	4021	3973	4107	3997	5346	1220	1000	3010	5	1	534569512	22292	9.10	0.47	12	0.22	458.00	8817.00	6120	20230421	-31.86	3500	20240116	19.14	5060	-17.59	20240229	3500	19.14	20240116	5720	-27.10	20230620	3500	19.14	20240116	1.52	N	028670	1000	5345 억	68338527	N	N	9712	N	N
16	20240429	100411	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4165	95	2	2.33	3597419450	866172	60.09	4100	4185	4100	5290	2850	4070	4153.24	12.78	0	213767	4193	4131	4083	4021	3973	4107	3997	5346	1220	1000	3010	5	1	534569512	22265	9.09	0.47	12	0.16	458.00	8817.00	6120	20230421	-31.94	3500	20240116	19.00	5060	-17.69	20240229	3500	19.00	20240116	5720	-27.19	20230620	3500	19.00	20240116	1.52	N	028670	1000	5345 억	68338527	N	N	9712	N	N
17	20240429	090411	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4140	70	2	1.72	701786395	169574	11.76	4100	4165	4100	5290	2850	4070	4138.53	12.78	0	73863	4193	4131	4083	4021	3973	4107	3997	5346	1220	1000	3010	5	1	534569512	22131	9.04	0.47	12	0.03	458.00	8817.00	6120	20230421	-32.35	3500	20240116	18.29	5060	-18.18	20240229	3500	18.29	20240116	5720	-27.62	20230620	3500	18.29	20240116	1.52	N	028670	1000	5345 억	68338527	N	N	9712	N	N
18	20240426	160409	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4070	-75	5	-1.81	5807453310	1428559	87.80	4135	4145	4035	5380	2905	4145	4065.25	12.83	0	-136228	4241	4192	4136	4087	4031	4217	4112	5346	1235	1000	3060	5	1	534569512	21757	8.89	0.46	12	0.27	458.00	8817.00	6260	20230420	-34.98	3500	20240116	16.29	5060	-19.57	20240229	3500	16.29	20240116	5770	-29.46	20230426	3500	16.29	20240116	1.48	N	028670	1000	5345 억	68582668	N	N	9712	N	N
19	20240426	150410	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4065	-80	5	-1.93	5320220890	1308886	80.44	4135	4145	4035	5380	2905	4145	4064.69	12.83	0	-159128	4241	4192	4136	4087	4031	4217	4112	5346	1235	1000	3060	5	1	534569512	21730	8.88	0.46	12	0.24	458.00	8817.00	6260	20230420	-35.06	3500	20240116	16.14	5060	-19.66	20240229	3500	16.14	20240116	5770	-29.55	20230426	3500	16.14	20240116	1.48	N	028670	1000	5345 억	68582668	N	N	12428	N	N
20	20240426	140409	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4085	-60	5	-1.45	4624057380	1138083	69.95	4135	4145	4035	5380	2905	4145	4063.02	12.83	0	-182687	4241	4192	4136	4087	4031	4217	4112	5346	1235	1000	3060	5	1	534569512	21837	8.92	0.46	12	0.21	458.00	8817.00	6260	20230420	-34.74	3500	20240116	16.71	5060	-19.27	20240229	3500	16.71	20240116	5770	-29.20	20230426	3500	16.71	20240116	1.48	N	028670	1000	5345 억	68582668	N	N	12428	N	N
21	20240426	130408	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4075	-70	5	-1.69	3925927660	967100	59.44	4135	4145	4035	5380	2905	4145	4059.48	12.83	0	-226775	4241	4192	4136	4087	4031	4217	4112	5346	1235	1000	3060	5	1	534569512	21784	8.90	0.46	12	0.18	458.00	8817.00	6260	20230420	-34.90	3500	20240116	16.43	5060	-19.47	20240229	3500	16.43	20240116	5770	-29.38	20230426	3500	16.43	20240116	1.48	N	028670	1000	5345 억	68582668	N	N	12428	N	N
22	20240426	120408	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4060	-85	5	-2.05	3618182360	891354	54.78	4135	4145	4035	5380	2905	4145	4059.20	12.83	0	-230421	4241	4192	4136	4087	4031	4217	4112	5346	1235	1000	3060	5	1	534569512	21704	8.86	0.46	12	0.17	458.00	8817.00	6260	20230420	-35.14	3500	20240116	16.00	5060	-19.76	20240229	3500	16.00	20240116	5770	-29.64	20230426	3500	16.00	20240116	1.48	N	028670	1000	5345 억	68582668	N	N	12428	N	N
23	20240426	110409	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4050	-95	5	-2.29	3038284820	748369	45.99	4135	4145	4035	5380	2905	4145	4059.88	12.83	0	-245968	4241	4192	4136	4087	4031	4217	4112	5346	1235	1000	3060	5	1	534569512	21650	8.84	0.46	12	0.14	458.00	8817.00	6260	20230420	-35.30	3500	20240116	15.71	5060	-19.96	20240229	3500	15.71	20240116	5770	-29.81	20230426	3500	15.71	20240116	1.48	N	028670	1000	5345 억	68582668	N	N	12428	N	N
24	20240426	100408	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4040	-105	5	-2.53	2629771895	647470	39.79	4135	4145	4035	5380	2905	4145	4061.61	12.83	0	-247616	4241	4192	4136	4087	4031	4217	4112	5346	1235	1000	3060	5	1	534569512	21597	8.82	0.46	12	0.12	458.00	8817.00	6260	20230420	-35.46	3500	20240116	15.43	5060	-20.16	20240229	3500	15.43	20240116	5770	-29.98	20230426	3500	15.43	20240116	1.48	N	028670	1000	5345 억	68582668	N	N	12428	N	N
25	20240426	090410	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4095	-50	5	-1.21	187396410	45547	2.80	4135	4145	4095	5380	2905	4145	4114.35	12.83	0	-29855	4241	4192	4136	4087	4031	4217	4112	5346	1235	1000	3060	5	1	534569512	21891	8.94	0.46	12	0.01	458.00	8817.00	6260	20230420	-34.58	3500	20240116	17.00	5060	-19.07	20240229	3500	17.00	20240116	5770	-29.03	20230426	3500	17.00	20240116	1.48	N	028670	1000	5345 억	68582668	N	N	12428	N	N
26	20240425	160407	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4145	30	2	0.73	6724964145	1623659	97.74	4085	4185	4080	5340	2885	4115	4141.86	12.74	0	-39119	4195	4155	4120	4080	4045	4137	4062	5346	1225	1000	3040	5	1	534569512	22158	9.05	0.47	12	0.30	458.00	8817.00	6350	20230419	-34.72	3500	20240116	18.43	5060	-18.08	20240229	3500	18.43	20240116	5960	-30.45	20230425	3500	18.43	20240116	1.52	N	028670	1000	5345 억	68115653	N	N	12428	N	N
27	20240425	150410	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4125	10	2	0.24	5644448225	1362628	82.02	4085	4185	4080	5340	2885	4115	4142.33	12.74	0	81313	4195	4155	4120	4080	4045	4137	4062	5346	1225	1000	3040	5	1	534569512	22051	9.01	0.47	12	0.25	458.00	8817.00	6350	20230419	-35.04	3500	20240116	17.86	5060	-18.48	20240229	3500	17.86	20240116	5960	-30.79	20230425	3500	17.86	20240116	1.52	N	028670	1000	5345 억	68115653	N	N	345356	N	N
28	20240425	140407	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4135	20	2	0.49	5037723615	1215742	73.18	4085	4185	4080	5340	2885	4115	4143.75	12.74	0	112590	4195	4155	4120	4080	4045	4137	4062	5346	1225	1000	3040	5	1	534569512	22104	9.03	0.47	12	0.23	458.00	8817.00	6350	20230419	-34.88	3500	20240116	18.14	5060	-18.28	20240229	3500	18.14	20240116	5960	-30.62	20230425	3500	18.14	20240116	1.52	N	028670	1000	5345 억	68115653	N	N	345356	N	N
29	20240425	130409	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4150	35	2	0.85	4263572030	1029182	61.95	4085	4185	4080	5340	2885	4115	4142.68	12.74	0	157732	4195	4155	4120	4080	4045	4137	4062	5346	1225	1000	3040	5	1	534569512	22185	9.06	0.47	12	0.19	458.00	8817.00	6350	20230419	-34.65	3500	20240116	18.57	5060	-17.98	20240229	3500	18.57	20240116	5960	-30.37	20230425	3500	18.57	20240116	1.52	N	028670	1000	5345 억	68115653	N	N	345356	N	N
30	20240425	120407	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4165	50	2	1.22	3486124890	842028	50.69	4085	4185	4080	5340	2885	4115	4140.16	12.74	0	185599	4195	4155	4120	4080	4045	4137	4062	5346	1225	1000	3040	5	1	534569512	22265	9.09	0.47	12	0.16	458.00	8817.00	6350	20230419	-34.41	3500	20240116	19.00	5060	-17.69	20240229	3500	19.00	20240116	5960	-30.12	20230425	3500	19.00	20240116	1.52	N	028670	1000	5345 억	68115653	N	N	345356	N	N
31	20240425	110408	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4155	40	2	0.97	1866534345	453038	27.27	4085	4155	4080	5340	2885	4115	4120.04	12.74	0	118907	4195	4155	4120	4080	4045	4137	4062	5346	1225	1000	3040	5	1	534569512	22211	9.07	0.47	12	0.08	458.00	8817.00	6350	20230419	-34.57	3500	20240116	18.71	5060	-17.89	20240229	3500	18.71	20240116	5960	-30.29	20230425	3500	18.71	20240116	1.52	N	028670	1000	5345 억	68115653	N	N	345356	N	N
32	20240425	100407	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	0	3	0.00	877007440	213872	12.87	4085	4130	4080	5340	2885	4115	4100.61	12.74	0	29436	4195	4155	4120	4080	4045	4137	4062	5346	1225	1000	3040	5	1	534569512	21998	8.98	0.47	12	0.04	458.00	8817.00	6350	20230419	-35.20	3500	20240116	17.57	5060	-18.68	20240229	3500	17.57	20240116	5960	-30.96	20230425	3500	17.57	20240116	1.52	N	028670	1000	5345 억	68115653	N	N	345356	N	N
33	20240425	090408	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4080	-35	5	-0.85	159386895	39007	2.35	4085	4110	4080	5340	2885	4115	4086.01	12.74	0	-6456	4195	4155	4120	4080	4045	4137	4062	5346	1225	1000	3040	5	1	534569512	21810	8.91	0.46	12	0.01	458.00	8817.00	6350	20230419	-35.75	3500	20240116	16.57	5060	-19.37	20240229	3500	16.57	20240116	5960	-31.54	20230425	3500	16.57	20240116	1.52	N	028670	1000	5345 억	68115653	N	N	345356	N	N
34	20240424	160405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	-45	5	-1.08	6815267695	1655841	92.30	4160	4160	4085	5400	2915	4160	4115.87	12.75	0	-24678	4230	4195	4135	4100	4040	4212	4117	5346	1240	1000	3070	5	1	534569512	21998	8.98	0.47	12	0.31	458.00	8817.00	6480	20230418	-36.50	3500	20240116	17.57	5060	-18.68	20240229	3500	17.57	20240116	6000	-31.42	20230424	3500	17.57	20240116	1.53	N	028670	1000	5345 억	68143606	N	N	345027	N	N
35	20240424	150406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	-40	5	-0.96	6091221625	1479995	82.50	4160	4160	4085	5400	2915	4160	4115.67	12.75	0	-22733	4230	4195	4135	4100	4040	4212	4117	5346	1240	1000	3070	5	1	534569512	22024	9.00	0.47	12	0.28	458.00	8817.00	6480	20230418	-36.42	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	6000	-31.33	20230424	3500	17.71	20240116	1.53	N	028670	1000	5345 억	68143606	N	N	21860	N	N
36	20240424	140405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	-40	5	-0.96	4763716385	1157814	64.54	4160	4160	4085	5400	2915	4160	4114.36	12.75	0	-117287	4230	4195	4135	4100	4040	4212	4117	5346	1240	1000	3070	5	1	534569512	22024	9.00	0.47	12	0.22	458.00	8817.00	6480	20230418	-36.42	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	6000	-31.33	20230424	3500	17.71	20240116	1.53	N	028670	1000	5345 억	68143606	N	N	21860	N	N
37	20240424	130411	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4130	-30	5	-0.72	3941042460	958072	53.40	4160	4160	4085	5400	2915	4160	4113.46	12.75	0	-170698	4230	4195	4135	4100	4040	4212	4117	5346	1240	1000	3070	5	1	534569512	22078	9.02	0.47	12	0.18	458.00	8817.00	6480	20230418	-36.27	3500	20240116	18.00	5060	-18.38	20240229	3500	18.00	20240116	6000	-31.17	20230424	3500	18.00	20240116	1.53	N	028670	1000	5345 억	68143606	N	N	21860	N	N
38	20240424	120407	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	-40	5	-0.96	3344003180	813351	45.34	4160	4160	4085	5400	2915	4160	4111.32	12.75	0	-181908	4230	4195	4135	4100	4040	4212	4117	5346	1240	1000	3070	5	1	534569512	22024	9.00	0.47	12	0.15	458.00	8817.00	6480	20230418	-36.42	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	6000	-31.33	20230424	3500	17.71	20240116	1.53	N	028670	1000	5345 억	68143606	N	N	21860	N	N
39	20240424	110405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4125	-35	5	-0.84	2730780870	664299	37.03	4160	4160	4085	5400	2915	4160	4110.68	12.75	0	-172675	4230	4195	4135	4100	4040	4212	4117	5346	1240	1000	3070	5	1	534569512	22051	9.01	0.47	12	0.12	458.00	8817.00	6480	20230418	-36.34	3500	20240116	17.86	5060	-18.48	20240229	3500	17.86	20240116	6000	-31.25	20230424	3500	17.86	20240116	1.53	N	028670	1000	5345 억	68143606	N	N	21860	N	N
40	20240424	100405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4095	-65	5	-1.56	1750425575	425442	23.71	4160	4160	4090	5400	2915	4160	4114.24	12.75	0	-182141	4230	4195	4135	4100	4040	4212	4117	5346	1240	1000	3070	5	1	534569512	21891	8.94	0.46	12	0.08	458.00	8817.00	6480	20230418	-36.81	3500	20240116	17.00	5060	-19.07	20240229	3500	17.00	20240116	6000	-31.75	20230424	3500	17.00	20240116	1.53	N	028670	1000	5345 억	68143606	N	N	21860	N	N
41	20240424	090406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4125	-35	5	-0.84	212190980	51246	2.86	4160	4160	4120	5400	2915	4160	4140.18	12.75	0	-17355	4230	4195	4135	4100	4040	4212	4117	5346	1240	1000	3070	5	1	534569512	22051	9.01	0.47	12	0.01	458.00	8817.00	6480	20230418	-36.34	3500	20240116	17.86	5060	-18.48	20240229	3500	17.86	20240116	6000	-31.25	20230424	3500	17.86	20240116	1.53	N	028670	1000	5345 억	68143606	N	N	21860	N	N
42	20240423	160357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4160	35	2	0.85	7335020650	1773887	86.12	4125	4170	4075	5360	2890	4125	4134.88	12.69	0	370653	4221	4172	4111	4062	4001	4197	4087	5346	1235	1000	3050	5	1	534569512	22238	9.08	0.47	12	0.33	458.00	8817.00	6480	20230418	-35.80	3500	20240116	18.86	5060	-17.79	20240229	3500	18.86	20240116	6000	-30.67	20230424	3500	18.86	20240116	1.54	N	028670	1000	5345 억	67844299	N	N	21860	N	N
43	20240423	150404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4110	-15	5	-0.36	4846081785	1174051	57.00	4125	4170	4075	5360	2890	4125	4127.66	12.69	0	161859	4221	4172	4111	4062	4001	4197	4087	5346	1235	1000	3050	5	1	534569512	21971	8.97	0.47	12	0.22	458.00	8817.00	6480	20230418	-36.57	3500	20240116	17.43	5060	-18.77	20240229	3500	17.43	20240116	6000	-31.50	20230424	3500	17.43	20240116	1.54	N	028670	1000	5345 억	67844299	N	N	23793	N	N
44	20240423	140405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4130	5	2	0.12	4213318975	1020435	49.54	4125	4170	4075	5360	2890	4125	4128.94	12.69	0	160032	4221	4172	4111	4062	4001	4197	4087	5346	1235	1000	3050	5	1	534569512	22078	9.02	0.47	12	0.19	458.00	8817.00	6480	20230418	-36.27	3500	20240116	18.00	5060	-18.38	20240229	3500	18.00	20240116	6000	-31.17	20230424	3500	18.00	20240116	1.54	N	028670	1000	5345 억	67844299	N	N	23793	N	N
45	20240423	130403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4130	5	2	0.12	3580258410	867155	42.10	4125	4170	4075	5360	2890	4125	4128.74	12.69	0	137414	4221	4172	4111	4062	4001	4197	4087	5346	1235	1000	3050	5	1	534569512	22078	9.02	0.47	12	0.16	458.00	8817.00	6480	20230418	-36.27	3500	20240116	18.00	5060	-18.38	20240229	3500	18.00	20240116	6000	-31.17	20230424	3500	18.00	20240116	1.54	N	028670	1000	5345 억	67844299	N	N	23793	N	N
46	20240423	120404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4130	5	2	0.12	3092433150	748910	36.36	4125	4170	4075	5360	2890	4125	4129.25	12.69	0	121758	4221	4172	4111	4062	4001	4197	4087	5346	1235	1000	3050	5	1	534569512	22078	9.02	0.47	12	0.14	458.00	8817.00	6480	20230418	-36.27	3500	20240116	18.00	5060	-18.38	20240229	3500	18.00	20240116	6000	-31.17	20230424	3500	18.00	20240116	1.54	N	028670	1000	5345 억	67844299	N	N	23793	N	N
47	20240423	110403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	-5	5	-0.12	2372111020	574576	27.90	4125	4170	4075	5360	2890	4125	4128.45	12.69	0	97459	4221	4172	4111	4062	4001	4197	4087	5346	1235	1000	3050	5	1	534569512	22024	9.00	0.47	12	0.11	458.00	8817.00	6480	20230418	-36.42	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	6000	-31.33	20230424	3500	17.71	20240116	1.54	N	028670	1000	5345 억	67844299	N	N	23793	N	N
48	20240423	100404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	-5	5	-0.12	1803294355	436540	21.19	4125	4170	4075	5360	2890	4125	4130.88	12.69	0	89517	4221	4172	4111	4062	4001	4197	4087	5346	1235	1000	3050	5	1	534569512	22024	9.00	0.47	12	0.08	458.00	8817.00	6480	20230418	-36.42	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	6000	-31.33	20230424	3500	17.71	20240116	1.54	N	028670	1000	5345 억	67844299	N	N	23793	N	N
49	20240423	090404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4085	-40	5	-0.97	230462200	56171	2.73	4125	4140	4075	5360	2890	4125	4102.87	12.69	0	-11490	4221	4172	4111	4062	4001	4197	4087	5346	1235	1000	3050	5	1	534569512	21837	8.92	0.46	12	0.01	458.00	8817.00	6480	20230418	-36.96	3500	20240116	16.71	5060	-19.27	20240229	3500	16.71	20240116	6000	-31.92	20230424	3500	16.71	20240116	1.54	N	028670	1000	5345 억	67844299	N	N	23793	N	N
50	20240422	160403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4125	110	2	2.74	8444507700	2049473	46.02	4050	4160	4050	5210	2815	4015	4120.34	12.66	0	348050	4191	4102	3976	3887	3761	4147	3932	5346	1195	1000	2970	5	1	534569512	22051	9.01	0.47	12	0.38	458.00	8817.00	6480	20230418	-36.34	3500	20240116	17.86	5060	-18.48	20240229	3500	17.86	20240116	6000	-31.25	20230424	3500	17.86	20240116	1.56	N	028670	1000	5345 억	67699124	N	N	23793	N	N
51	20240422	150402	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	100	2	2.49	7485594355	1817014	40.80	4050	4160	4050	5210	2815	4015	4119.73	12.66	0	347052	4191	4102	3976	3887	3761	4147	3932	5346	1195	1000	2970	5	1	534569512	21998	8.98	0.47	12	0.34	458.00	8817.00	6480	20230418	-36.50	3500	20240116	17.57	5060	-18.68	20240229	3500	17.57	20240116	6000	-31.42	20230424	3500	17.57	20240116	1.56	N	028670	1000	5345 억	67699124	N	N	13380	N	N
52	20240422	140403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4105	90	2	2.24	6776977560	1644318	36.92	4050	4160	4050	5210	2815	4015	4121.46	12.66	0	344726	4191	4102	3976	3887	3761	4147	3932	5346	1195	1000	2970	5	1	534569512	21944	8.96	0.47	12	0.31	458.00	8817.00	6480	20230418	-36.65	3500	20240116	17.29	5060	-18.87	20240229	3500	17.29	20240116	6000	-31.58	20230424	3500	17.29	20240116	1.56	N	028670	1000	5345 억	67699124	N	N	13380	N	N
53	20240422	130401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4105	90	2	2.24	6117495810	1483502	33.31	4050	4160	4050	5210	2815	4015	4123.70	12.66	0	345941	4191	4102	3976	3887	3761	4147	3932	5346	1195	1000	2970	5	1	534569512	21944	8.96	0.47	12	0.28	458.00	8817.00	6480	20230418	-36.65	3500	20240116	17.29	5060	-18.87	20240229	3500	17.29	20240116	6000	-31.58	20230424	3500	17.29	20240116	1.56	N	028670	1000	5345 억	67699124	N	N	13380	N	N
54	20240422	120401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4135	120	2	2.99	5058952710	1225966	27.53	4050	4160	4050	5210	2815	4015	4126.52	12.66	0	421429	4191	4102	3976	3887	3761	4147	3932	5346	1195	1000	2970	5	1	534569512	22104	9.03	0.47	12	0.23	458.00	8817.00	6480	20230418	-36.19	3500	20240116	18.14	5060	-18.28	20240229	3500	18.14	20240116	6000	-31.08	20230424	3500	18.14	20240116	1.56	N	028670	1000	5345 억	67699124	N	N	13380	N	N
55	20240422	110401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4125	110	2	2.74	4361243035	1057200	23.74	4050	4160	4050	5210	2815	4015	4125.29	12.66	0	403150	4191	4102	3976	3887	3761	4147	3932	5346	1195	1000	2970	5	1	534569512	22051	9.01	0.47	12	0.20	458.00	8817.00	6480	20230418	-36.34	3500	20240116	17.86	5060	-18.48	20240229	3500	17.86	20240116	6000	-31.25	20230424	3500	17.86	20240116	1.56	N	028670	1000	5345 억	67699124	N	N	13380	N	N
56	20240422	100403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4125	110	2	2.74	3179567260	771146	17.32	4050	4160	4050	5210	2815	4015	4123.19	12.66	0	357818	4191	4102	3976	3887	3761	4147	3932	5346	1195	1000	2970	5	1	534569512	22051	9.01	0.47	12	0.14	458.00	8817.00	6480	20230418	-36.34	3500	20240116	17.86	5060	-18.48	20240229	3500	17.86	20240116	6000	-31.25	20230424	3500	17.86	20240116	1.56	N	028670	1000	5345 억	67699124	N	N	13380	N	N
57	20240422	090402	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4080	65	2	1.62	487548065	119644	2.69	4050	4110	4050	5210	2815	4015	4075.07	12.66	0	59322	4191	4102	3976	3887	3761	4147	3932	5346	1195	1000	2970	5	1	534569512	21810	8.91	0.46	12	0.02	458.00	8817.00	6480	20230418	-37.04	3500	20240116	16.57	5060	-19.37	20240229	3500	16.57	20240116	6000	-32.00	20230424	3500	16.57	20240116	1.56	N	028670	1000	5345 억	67699124	N	N	13380	N	N
58	20240419	160347	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4015	60	2	1.52	17617300670	4425985	171.57	3950	4065	3850	5140	2770	3955	3980.46	12.86	0	-954464	4088	4021	3948	3881	3808	4055	3915	5346	1185	1000	2920	5	1	534569512	21463	8.77	0.46	12	0.83	458.00	8817.00	6480	20230418	-38.04	3500	20240116	14.71	5060	-20.65	20240229	3500	14.71	20240116	6350	-36.77	20230419	3500	14.71	20240116	1.58	N	028670	1000	5345 억	68754645	N	N	13380	N	N
59	20240419	150348	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4015	60	2	1.52	16462734145	4138614	160.43	3950	4065	3850	5140	2770	3955	3977.88	12.86	0	-901127	4088	4021	3948	3881	3808	4055	3915	5346	1185	1000	2920	5	1	534569512	21463	8.77	0.46	12	0.77	458.00	8817.00	6480	20230418	-38.04	3500	20240116	14.71	5060	-20.65	20240229	3500	14.71	20240116	6350	-36.77	20230419	3500	14.71	20240116	1.58	N	028670	1000	5345 억	68754645	N	N	409571	N	N
60	20240419	140345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4000	45	2	1.14	15009057450	3775882	146.37	3950	4065	3850	5140	2770	3955	3975.02	12.86	0	-766892	4088	4021	3948	3881	3808	4055	3915	5346	1185	1000	2920	5	1	534569512	21383	8.73	0.45	12	0.71	458.00	8817.00	6480	20230418	-38.27	3500	20240116	14.29	5060	-20.95	20240229	3500	14.29	20240116	6350	-37.01	20230419	3500	14.29	20240116	1.58	N	028670	1000	5345 억	68754645	N	N	409571	N	N
61	20240419	130348	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4005	50	2	1.26	13397504890	3372270	130.73	3950	4065	3850	5140	2770	3955	3972.88	12.86	0	-619173	4088	4021	3948	3881	3808	4055	3915	5346	1185	1000	2920	5	1	534569512	21410	8.74	0.45	12	0.63	458.00	8817.00	6480	20230418	-38.19	3500	20240116	14.43	5060	-20.85	20240229	3500	14.43	20240116	6350	-36.93	20230419	3500	14.43	20240116	1.58	N	028670	1000	5345 억	68754645	N	N	409571	N	N
62	20240419	120346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4030	75	2	1.90	11034042235	2782747	107.87	3950	4065	3850	5140	2770	3955	3965.19	12.86	0	-557889	4088	4021	3948	3881	3808	4055	3915	5346	1185	1000	2920	5	1	534569512	21543	8.80	0.46	12	0.52	458.00	8817.00	6480	20230418	-37.81	3500	20240116	15.14	5060	-20.36	20240229	3500	15.14	20240116	6350	-36.54	20230419	3500	15.14	20240116	1.58	N	028670	1000	5345 억	68754645	N	N	409571	N	N
63	20240419	110349	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3950	-5	5	-0.13	5200439300	1333720	51.70	3950	3975	3850	5140	2770	3955	3898.90	12.86	0	-382409	4088	4021	3948	3881	3808	4055	3915	5346	1185	1000	2920	5	1	534569512	21115	8.62	0.45	12	0.25	458.00	8817.00	6480	20230418	-39.04	3500	20240116	12.86	5060	-21.94	20240229	3500	12.86	20240116	6350	-37.80	20230419	3500	12.86	20240116	1.58	N	028670	1000	5345 억	68754645	N	N	409571	N	N
64	20240419	100348	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3910	-45	5	-1.14	3315463800	854107	33.11	3950	3955	3850	5140	2770	3955	3881.18	12.86	0	-455847	4088	4021	3948	3881	3808	4055	3915	5346	1185	1000	2920	5	1	534569512	20902	8.54	0.44	12	0.16	458.00	8817.00	6480	20230418	-39.66	3500	20240116	11.71	5060	-22.73	20240229	3500	11.71	20240116	6350	-38.43	20230419	3500	11.71	20240116	1.58	N	028670	1000	5345 억	68754645	N	N	409571	N	N
65	20240419	090345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3895	-60	5	-1.52	604270055	154066	5.97	3950	3955	3890	5140	2770	3955	3920.58	12.86	0	-104746	4088	4021	3948	3881	3808	4055	3915	5346	1185	1000	2920	5	1	534569512	20821	8.50	0.44	12	0.03	458.00	8817.00	6480	20230418	-39.89	3500	20240116	11.29	5060	-23.02	20240229	3500	11.29	20240116	6350	-38.66	20230419	3500	11.29	20240116	1.58	N	028670	1000	5345 억	68754645	N	N	409571	N	N
66	20240418	160344	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3955	35	2	0.89	10194853070	2569760	134.65	3900	4015	3875	5090	2745	3920	3967.25	12.80	0	24562	3996	3957	3916	3877	3836	3937	3857	5346	1170	1000	2900	5	1	534569512	21142	8.64	0.45	12	0.48	458.00	8817.00	6480	20230418	-38.97	3500	20240116	13.00	5060	-21.84	20240229	3500	13.00	20240116	6480	-38.97	20230418	3500	13.00	20240116	1.56	N	028670	1000	5345 억	68432096	N	N	409569	N	N
67	20240418	150346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3970	50	2	1.28	8112508465	2043704	107.09	3900	4015	3875	5090	2745	3920	3969.52	12.80	0	-153187	3996	3957	3916	3877	3836	3937	3857	5346	1170	1000	2900	5	1	534569512	21222	8.67	0.45	12	0.38	458.00	8817.00	6480	20230418	-38.73	3500	20240116	13.43	5060	-21.54	20240229	3500	13.43	20240116	6480	-38.73	20230418	3500	13.43	20240116	1.56	N	028670	1000	5345 억	68432096	N	N	2067	N	N
68	20240418	140346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4005	85	2	2.17	6498444405	1639063	85.88	3900	4015	3875	5090	2745	3920	3964.74	12.80	0	-197909	3996	3957	3916	3877	3836	3937	3857	5346	1170	1000	2900	5	1	534569512	21410	8.74	0.45	12	0.31	458.00	8817.00	6480	20230418	-38.19	3500	20240116	14.43	5060	-20.85	20240229	3500	14.43	20240116	6480	-38.19	20230418	3500	14.43	20240116	1.56	N	028670	1000	5345 억	68432096	N	N	2067	N	N
69	20240418	130346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3995	75	2	1.91	5505402915	1390839	72.88	3900	4015	3875	5090	2745	3920	3958.34	12.80	0	-146271	3996	3957	3916	3877	3836	3937	3857	5346	1170	1000	2900	5	1	534569512	21356	8.72	0.45	12	0.26	458.00	8817.00	6480	20230418	-38.35	3500	20240116	14.14	5060	-21.05	20240229	3500	14.14	20240116	6480	-38.35	20230418	3500	14.14	20240116	1.56	N	028670	1000	5345 억	68432096	N	N	2067	N	N
70	20240418	120345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3985	65	2	1.66	3986387795	1011111	52.98	3900	3995	3875	5090	2745	3920	3942.59	12.80	0	-124520	3996	3957	3916	3877	3836	3937	3857	5346	1170	1000	2900	5	1	534569512	21303	8.70	0.45	12	0.19	458.00	8817.00	6480	20230418	-38.50	3500	20240116	13.86	5060	-21.25	20240229	3500	13.86	20240116	6480	-38.50	20230418	3500	13.86	20240116	1.56	N	028670	1000	5345 억	68432096	N	N	2067	N	N
71	20240418	110346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3945	25	2	0.64	2153247145	549088	28.77	3900	3955	3875	5090	2745	3920	3921.50	12.80	0	-163254	3996	3957	3916	3877	3836	3937	3857	5346	1170	1000	2900	5	1	534569512	21089	8.61	0.45	12	0.10	458.00	8817.00	6480	20230418	-39.12	3500	20240116	12.71	5060	-22.04	20240229	3500	12.71	20240116	6480	-39.12	20230418	3500	12.71	20240116	1.56	N	028670	1000	5345 억	68432096	N	N	2067	N	N
72	20240418	100347	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3935	15	2	0.38	1349068280	344841	18.07	3900	3945	3875	5090	2745	3920	3912.14	12.80	0	-122090	3996	3957	3916	3877	3836	3937	3857	5346	1170	1000	2900	5	1	534569512	21035	8.59	0.45	12	0.06	458.00	8817.00	6480	20230418	-39.27	3500	20240116	12.43	5060	-22.23	20240229	3500	12.43	20240116	6480	-39.27	20230418	3500	12.43	20240116	1.56	N	028670	1000	5345 억	68432096	N	N	2067	N	N
73	20240418	090346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3885	-35	5	-0.89	297019310	76226	3.99	3900	3905	3880	5090	2745	3920	3896.51	12.80	0	-4286	3996	3957	3916	3877	3836	3937	3857	5346	1170	1000	2900	5	1	534569512	20768	8.48	0.44	12	0.01	458.00	8817.00	6480	20230418	-40.05	3500	20240116	11.00	5060	-23.22	20240229	3500	11.00	20240116	6480	-40.05	20230418	3500	11.00	20240116	1.56	N	028670	1000	5345 억	68432096	N	N	2067	N	N
74	20240417	160341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3920	-25	5	-0.63	7401422240	1885997	64.72	3950	3955	3875	5120	2765	3945	3924.42	12.81	0	-116335	4201	4072	3996	3867	3791	4035	3830	5346	1175	1000	2910	5	1	534569512	20955	8.56	0.44	12	0.35	458.00	8817.00	6480	20230418	-39.51	3500	20240116	12.00	5060	-22.53	20240229	3500	12.00	20240116	6480	-39.51	20230418	3500	12.00	20240116	1.56	N	028670	1000	5345 억	68500448	N	N	2067	N	N
75	20240417	150348	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3925	-20	5	-0.51	6328230195	1612436	55.34	3950	3955	3875	5120	2765	3945	3924.64	12.81	0	-152926	4201	4072	3996	3867	3791	4035	3830	5346	1175	1000	2910	5	1	534569512	20982	8.57	0.45	12	0.30	458.00	8817.00	6480	20230418	-39.43	3500	20240116	12.14	5060	-22.43	20240229	3500	12.14	20240116	6480	-39.43	20230418	3500	12.14	20240116	1.56	N	028670	1000	5345 억	68500448	N	N	1503	N	N
76	20240417	140345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3940	-5	5	-0.13	5386594735	1373070	47.12	3950	3955	3875	5120	2765	3945	3923.03	12.81	0	-190888	4201	4072	3996	3867	3791	4035	3830	5346	1175	1000	2910	5	1	534569512	21062	8.60	0.45	12	0.26	458.00	8817.00	6480	20230418	-39.20	3500	20240116	12.57	5060	-22.13	20240229	3500	12.57	20240116	6480	-39.20	20230418	3500	12.57	20240116	1.56	N	028670	1000	5345 억	68500448	N	N	1503	N	N
77	20240417	130347	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3915	-30	5	-0.76	4652279520	1186411	40.71	3950	3955	3875	5120	2765	3945	3921.31	12.81	0	-206856	4201	4072	3996	3867	3791	4035	3830	5346	1175	1000	2910	5	1	534569512	20928	8.55	0.44	12	0.22	458.00	8817.00	6480	20230418	-39.58	3500	20240116	11.86	5060	-22.63	20240229	3500	11.86	20240116	6480	-39.58	20230418	3500	11.86	20240116	1.56	N	028670	1000	5345 억	68500448	N	N	1503	N	N
78	20240417	120347	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3940	-5	5	-0.13	4165159095	1062265	36.45	3950	3955	3875	5120	2765	3945	3921.02	12.81	0	-212352	4201	4072	3996	3867	3791	4035	3830	5346	1175	1000	2910	5	1	534569512	21062	8.60	0.45	12	0.20	458.00	8817.00	6480	20230418	-39.20	3500	20240116	12.57	5060	-22.13	20240229	3500	12.57	20240116	6480	-39.20	20230418	3500	12.57	20240116	1.56	N	028670	1000	5345 억	68500448	N	N	1503	N	N
79	20240417	110348	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3915	-30	5	-0.76	3423935570	873786	29.99	3950	3955	3875	5120	2765	3945	3918.51	12.81	0	-210624	4201	4072	3996	3867	3791	4035	3830	5346	1175	1000	2910	5	1	534569512	20928	8.55	0.44	12	0.16	458.00	8817.00	6480	20230418	-39.58	3500	20240116	11.86	5060	-22.63	20240229	3500	11.86	20240116	6480	-39.58	20230418	3500	11.86	20240116	1.56	N	028670	1000	5345 억	68500448	N	N	1503	N	N
80	20240417	100344	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3925	-20	5	-0.51	1647064520	419115	14.38	3950	3955	3910	5120	2765	3945	3929.86	12.81	0	-165022	4201	4072	3996	3867	3791	4035	3830	5346	1175	1000	2910	5	1	534569512	20982	8.57	0.45	12	0.08	458.00	8817.00	6480	20230418	-39.43	3500	20240116	12.14	5060	-22.43	20240229	3500	12.14	20240116	6480	-39.43	20230418	3500	12.14	20240116	1.56	N	028670	1000	5345 억	68500448	N	N	1503	N	N
81	20240417	090344	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3940	-5	5	-0.13	248476700	63015	2.16	3950	3955	3930	5120	2765	3945	3943.14	12.81	0	-45917	4201	4072	3996	3867	3791	4035	3830	5346	1175	1000	2910	5	1	534569512	21062	8.60	0.45	12	0.01	458.00	8817.00	6480	20230418	-39.20	3500	20240116	12.57	5060	-22.13	20240229	3500	12.57	20240116	6480	-39.20	20230418	3500	12.57	20240116	1.56	N	028670	1000	5345 억	68500448	N	N	1503	N	N
82	20240416	160347	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3945	-175	5	-4.25	11323758745	2852887	163.76	4120	4125	3920	5350	2885	4120	3969.24	12.99	0	-1318104	4223	4171	4108	4056	3993	4197	4082	5346	1230	1000	3040	5	1	534569512	21089	8.61	0.45	12	0.53	458.00	8817.00	6480	20230418	-39.12	3500	20240116	12.71	5060	-22.04	20240229	3500	12.71	20240116	6480	-39.12	20230418	3500	12.71	20240116	1.58	N	028670	1000	5345 억	69466116	N	N	1503	N	N
83	20240416	150344	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3925	-195	5	-4.73	10141972180	2552888	146.54	4120	4125	3920	5350	2885	4120	3972.71	12.99	0	-1207289	4223	4171	4108	4056	3993	4197	4082	5346	1230	1000	3040	5	1	534569512	20982	8.57	0.45	12	0.48	458.00	8817.00	6480	20230418	-39.43	3500	20240116	12.14	5060	-22.43	20240229	3500	12.14	20240116	6480	-39.43	20230418	3500	12.14	20240116	1.58	N	028670	1000	5345 억	69466116	N	N	3838	N	N
84	20240416	140344	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3945	-175	5	-4.25	8528635930	2142633	122.99	4120	4125	3935	5350	2885	4120	3980.41	12.99	0	-1053950	4223	4171	4108	4056	3993	4197	4082	5346	1230	1000	3040	5	1	534569512	21089	8.61	0.45	12	0.40	458.00	8817.00	6480	20230418	-39.12	3500	20240116	12.71	5060	-22.04	20240229	3500	12.71	20240116	6480	-39.12	20230418	3500	12.71	20240116	1.58	N	028670	1000	5345 억	69466116	N	N	3838	N	N
85	20240416	130345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3955	-165	5	-4.00	7316915260	1835484	105.36	4120	4125	3935	5350	2885	4120	3986.32	12.99	0	-891027	4223	4171	4108	4056	3993	4197	4082	5346	1230	1000	3040	5	1	534569512	21142	8.64	0.45	12	0.34	458.00	8817.00	6480	20230418	-38.97	3500	20240116	13.00	5060	-21.84	20240229	3500	13.00	20240116	6480	-38.97	20230418	3500	13.00	20240116	1.58	N	028670	1000	5345 억	69466116	N	N	3838	N	N
86	20240416	120346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3950	-170	5	-4.13	6280849335	1573255	90.31	4120	4125	3935	5350	2885	4120	3992.22	12.99	0	-727772	4223	4171	4108	4056	3993	4197	4082	5346	1230	1000	3040	5	1	534569512	21115	8.62	0.45	12	0.29	458.00	8817.00	6480	20230418	-39.04	3500	20240116	12.86	5060	-21.94	20240229	3500	12.86	20240116	6480	-39.04	20230418	3500	12.86	20240116	1.58	N	028670	1000	5345 억	69466116	N	N	3838	N	N
87	20240416	110345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3940	-180	5	-4.37	5142235525	1285563	73.79	4120	4125	3935	5350	2885	4120	3999.93	12.99	0	-618177	4223	4171	4108	4056	3993	4197	4082	5346	1230	1000	3040	5	1	534569512	21062	8.60	0.45	12	0.24	458.00	8817.00	6480	20230418	-39.20	3500	20240116	12.57	5060	-22.13	20240229	3500	12.57	20240116	6480	-39.20	20230418	3500	12.57	20240116	1.58	N	028670	1000	5345 억	69466116	N	N	3838	N	N
88	20240416	100341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4000	-120	5	-2.91	2710900775	671514	38.55	4120	4125	3990	5350	2885	4120	4036.92	12.99	0	-381937	4223	4171	4108	4056	3993	4197	4082	5346	1230	1000	3040	5	1	534569512	21383	8.73	0.45	12	0.13	458.00	8817.00	6480	20230418	-38.27	3500	20240116	14.29	5060	-20.95	20240229	3500	14.29	20240116	6480	-38.27	20230418	3500	14.29	20240116	1.58	N	028670	1000	5345 억	69466116	N	N	3838	N	N
89	20240416	090341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4080	-40	5	-0.97	358393565	87383	5.02	4120	4125	4060	5350	2885	4120	4101.28	12.99	0	-45215	4223	4171	4108	4056	3993	4197	4082	5346	1230	1000	3040	5	1	534569512	21810	8.91	0.46	12	0.02	458.00	8817.00	6480	20230418	-37.04	3500	20240116	16.57	5060	-19.37	20240229	3500	16.57	20240116	6480	-37.04	20230418	3500	16.57	20240116	1.58	N	028670	1000	5345 억	69466116	N	N	3838	N	N
90	20240415	160340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	70	2	1.73	7111984180	1732410	102.54	4045	4160	4045	5260	2835	4050	4105.22	12.99	0	30981	4193	4121	4073	4001	3953	4097	3977	5346	1210	1000	2990	5	1	534569512	22024	9.00	0.47	12	0.32	458.00	8817.00	6480	20230418	-36.42	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	6480	-36.42	20230418	3500	17.71	20240116	1.57	N	028670	1000	5345 억	69421675	N	N	3838	N	N
91	20240415	150343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4100	50	2	1.23	6277778110	1529516	90.53	4045	4160	4045	5260	2835	4050	4104.42	12.99	0	17497	4193	4121	4073	4001	3953	4097	3977	5346	1210	1000	2990	5	1	534569512	21917	8.95	0.47	12	0.29	458.00	8817.00	6480	20230418	-36.73	3500	20240116	17.14	5060	-18.97	20240229	3500	17.14	20240116	6480	-36.73	20230418	3500	17.14	20240116	1.57	N	028670	1000	5345 억	69421675	N	N	1554	N	N
92	20240415	140339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4100	50	2	1.23	5196417070	1265966	74.93	4045	4160	4045	5260	2835	4050	4104.71	12.99	0	-13442	4193	4121	4073	4001	3953	4097	3977	5346	1210	1000	2990	5	1	534569512	21917	8.95	0.47	12	0.24	458.00	8817.00	6480	20230418	-36.73	3500	20240116	17.14	5060	-18.97	20240229	3500	17.14	20240116	6480	-36.73	20230418	3500	17.14	20240116	1.57	N	028670	1000	5345 억	69421675	N	N	1554	N	N
93	20240415	130338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4100	50	2	1.23	4632827365	1128737	66.81	4045	4160	4045	5260	2835	4050	4104.44	12.99	0	-9302	4193	4121	4073	4001	3953	4097	3977	5346	1210	1000	2990	5	1	534569512	21917	8.95	0.47	12	0.21	458.00	8817.00	6480	20230418	-36.73	3500	20240116	17.14	5060	-18.97	20240229	3500	17.14	20240116	6480	-36.73	20230418	3500	17.14	20240116	1.57	N	028670	1000	5345 억	69421675	N	N	1554	N	N
94	20240415	120341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4110	60	2	1.48	4181098940	1018631	60.29	4045	4160	4045	5260	2835	4050	4104.63	12.99	0	-23200	4193	4121	4073	4001	3953	4097	3977	5346	1210	1000	2990	5	1	534569512	21971	8.97	0.47	12	0.19	458.00	8817.00	6480	20230418	-36.57	3500	20240116	17.43	5060	-18.77	20240229	3500	17.43	20240116	6480	-36.57	20230418	3500	17.43	20240116	1.57	N	028670	1000	5345 억	69421675	N	N	1554	N	N
95	20240415	110342	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4090	40	2	0.99	3254872095	793604	46.97	4045	4160	4045	5260	2835	4050	4101.38	12.99	0	-29347	4193	4121	4073	4001	3953	4097	3977	5346	1210	1000	2990	5	1	534569512	21864	8.93	0.46	12	0.15	458.00	8817.00	6480	20230418	-36.88	3500	20240116	16.86	5060	-19.17	20240229	3500	16.86	20240116	6480	-36.88	20230418	3500	16.86	20240116	1.57	N	028670	1000	5345 억	69421675	N	N	1554	N	N
96	20240415	100341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4070	20	2	0.49	2730544715	664967	39.36	4045	4160	4045	5260	2835	4050	4106.29	12.99	0	-10912	4193	4121	4073	4001	3953	4097	3977	5346	1210	1000	2990	5	1	534569512	21757	8.89	0.46	12	0.12	458.00	8817.00	6480	20230418	-37.19	3500	20240116	16.29	5060	-19.57	20240229	3500	16.29	20240116	6480	-37.19	20230418	3500	16.29	20240116	1.57	N	028670	1000	5345 억	69421675	N	N	1554	N	N
97	20240415	090342	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4095	45	2	1.11	500200230	122680	7.26	4045	4110	4045	5260	2835	4050	4077.28	12.99	0	22493	4193	4121	4073	4001	3953	4097	3977	5346	1210	1000	2990	5	1	534569512	21891	8.94	0.46	12	0.02	458.00	8817.00	6480	20230418	-36.81	3500	20240116	17.00	5060	-19.07	20240229	3500	17.00	20240116	6480	-36.81	20230418	3500	17.00	20240116	1.57	N	028670	1000	5345 억	69421675	N	N	1554	N	N
98	20240412	160340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4050	-80	5	-1.94	6830102990	1681267	85.15	4125	4145	4025	5360	2895	4130	4062.47	13.08	0	-319268	4240	4185	4125	4070	4010	4212	4097	5346	1230	1000	3050	5	1	534569512	21650	8.84	0.46	12	0.31	458.00	8817.00	6480	20230418	-37.50	3500	20240116	15.71	5060	-19.96	20240229	3500	15.71	20240116	6480	-37.50	20230418	3500	15.71	20240116	1.58	N	028670	1000	5345 억	69917407	N	N	1554	N	N
99	20240412	150339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4065	-65	5	-1.57	5857533835	1441169	72.99	4125	4145	4040	5360	2895	4130	4064.43	13.08	0	-339689	4240	4185	4125	4070	4010	4212	4097	5346	1230	1000	3050	5	1	534569512	21730	8.88	0.46	12	0.27	458.00	8817.00	6480	20230418	-37.27	3500	20240116	16.14	5060	-19.66	20240229	3500	16.14	20240116	6480	-37.27	20230418	3500	16.14	20240116	1.58	N	028670	1000	5345 억	69917407	N	N	172	N	N
100	20240412	140340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4050	-80	5	-1.94	5078680845	1249398	63.28	4125	4145	4040	5360	2895	4130	4064.90	13.08	0	-369683	4240	4185	4125	4070	4010	4212	4097	5346	1230	1000	3050	5	1	534569512	21650	8.84	0.46	12	0.23	458.00	8817.00	6480	20230418	-37.50	3500	20240116	15.71	5060	-19.96	20240229	3500	15.71	20240116	6480	-37.50	20230418	3500	15.71	20240116	1.58	N	028670	1000	5345 억	69917407	N	N	172	N	N
101	20240412	130337	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4050	-80	5	-1.94	4489254755	1103803	55.90	4125	4145	4040	5360	2895	4130	4067.08	13.08	0	-332569	4240	4185	4125	4070	4010	4212	4097	5346	1230	1000	3050	5	1	534569512	21650	8.84	0.46	12	0.21	458.00	8817.00	6480	20230418	-37.50	3500	20240116	15.71	5060	-19.96	20240229	3500	15.71	20240116	6480	-37.50	20230418	3500	15.71	20240116	1.58	N	028670	1000	5345 억	69917407	N	N	172	N	N
102	20240412	120339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4055	-75	5	-1.82	3577591175	878737	44.50	4125	4145	4040	5360	2895	4130	4071.28	13.08	0	-303609	4240	4185	4125	4070	4010	4212	4097	5346	1230	1000	3050	5	1	534569512	21677	8.85	0.46	12	0.16	458.00	8817.00	6480	20230418	-37.42	3500	20240116	15.86	5060	-19.86	20240229	3500	15.86	20240116	6480	-37.42	20230418	3500	15.86	20240116	1.58	N	028670	1000	5345 억	69917407	N	N	172	N	N
103	20240412	110337	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4070	-60	5	-1.45	3066093505	752797	38.13	4125	4145	4040	5360	2895	4130	4072.93	13.08	0	-276883	4240	4185	4125	4070	4010	4212	4097	5346	1230	1000	3050	5	1	534569512	21757	8.89	0.46	12	0.14	458.00	8817.00	6480	20230418	-37.19	3500	20240116	16.29	5060	-19.57	20240229	3500	16.29	20240116	6480	-37.19	20230418	3500	16.29	20240116	1.58	N	028670	1000	5345 억	69917407	N	N	172	N	N
104	20240412	100338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4085	-45	5	-1.09	2548826585	625895	31.70	4125	4145	4040	5360	2895	4130	4072.29	13.08	0	-241346	4240	4185	4125	4070	4010	4212	4097	5346	1230	1000	3050	5	1	534569512	21837	8.92	0.46	12	0.12	458.00	8817.00	6480	20230418	-36.96	3500	20240116	16.71	5060	-19.27	20240229	3500	16.71	20240116	6480	-36.96	20230418	3500	16.71	20240116	1.58	N	028670	1000	5345 억	69917407	N	N	172	N	N
105	20240412	090339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4080	-50	5	-1.21	391316195	95264	4.82	4125	4145	4080	5360	2895	4130	4107.69	13.08	0	-66011	4240	4185	4125	4070	4010	4212	4097	5346	1230	1000	3050	5	1	534569512	21810	8.91	0.46	12	0.02	458.00	8817.00	6480	20230418	-37.04	3500	20240116	16.57	5060	-19.37	20240229	3500	16.57	20240116	6480	-37.04	20230418	3500	16.57	20240116	1.58	N	028670	1000	5345 억	69917407	N	N	172	N	N
106	20240411	160335	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4130	10	2	0.24	8125388450	1965212	143.14	4075	4180	4065	5350	2885	4120	4134.66	13.00	0	-169453	4183	4151	4098	4066	4013	4167	4082	5346	1230	1000	3040	5	1	534569512	22078	9.02	0.47	12	0.37	458.00	8817.00	6480	20230418	-36.27	3500	20240116	18.00	5060	-18.38	20240229	3500	18.00	20240116	6480	-36.27	20230418	3500	18.00	20240116	1.59	N	028670	1000	5345 억	69478209	N	N	172	N	N
107	20240411	150341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4135	15	2	0.36	6000438665	1450702	105.67	4075	4180	4065	5350	2885	4120	4136.25	13.00	0	-87970	4183	4151	4098	4066	4013	4167	4082	5346	1230	1000	3040	5	1	534569512	22104	9.03	0.47	12	0.27	458.00	8817.00	6480	20230418	-36.19	3500	20240116	18.14	5060	-18.28	20240229	3500	18.14	20240116	6480	-36.19	20230418	3500	18.14	20240116	1.59	N	028670	1000	5345 억	69478209	N	N	260	N	N
108	20240411	140341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4150	30	2	0.73	5307906740	1283441	93.48	4075	4180	4065	5350	2885	4120	4135.70	13.00	0	-33223	4183	4151	4098	4066	4013	4167	4082	5346	1230	1000	3040	5	1	534569512	22185	9.06	0.47	12	0.24	458.00	8817.00	6480	20230418	-35.96	3500	20240116	18.57	5060	-17.98	20240229	3500	18.57	20240116	6480	-35.96	20230418	3500	18.57	20240116	1.59	N	028670	1000	5345 억	69478209	N	N	260	N	N
109	20240411	130333	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4170	50	2	1.21	4605265940	1114419	81.17	4075	4180	4065	5350	2885	4120	4132.45	13.00	0	-28257	4183	4151	4098	4066	4013	4167	4082	5346	1230	1000	3040	5	1	534569512	22292	9.10	0.47	12	0.21	458.00	8817.00	6480	20230418	-35.65	3500	20240116	19.14	5060	-17.59	20240229	3500	19.14	20240116	6480	-35.65	20230418	3500	19.14	20240116	1.59	N	028670	1000	5345 억	69478209	N	N	260	N	N
110	20240411	120338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4135	15	2	0.36	3482326000	844466	61.51	4075	4175	4065	5350	2885	4120	4123.71	13.00	0	-64276	4183	4151	4098	4066	4013	4167	4082	5346	1230	1000	3040	5	1	534569512	22104	9.03	0.47	12	0.16	458.00	8817.00	6480	20230418	-36.19	3500	20240116	18.14	5060	-18.28	20240229	3500	18.14	20240116	6480	-36.19	20230418	3500	18.14	20240116	1.59	N	028670	1000	5345 억	69478209	N	N	260	N	N
111	20240411	110335	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	0	3	0.00	2736682860	663984	48.36	4075	4175	4065	5350	2885	4120	4121.61	13.00	0	-45421	4183	4151	4098	4066	4013	4167	4082	5346	1230	1000	3040	5	1	534569512	22024	9.00	0.47	12	0.12	458.00	8817.00	6480	20230418	-36.42	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	6480	-36.42	20230418	3500	17.71	20240116	1.59	N	028670	1000	5345 억	69478209	N	N	260	N	N
112	20240411	100338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4100	-20	5	-0.49	2138504865	518586	37.77	4075	4175	4065	5350	2885	4120	4123.73	13.00	0	-46555	4183	4151	4098	4066	4013	4167	4082	5346	1230	1000	3040	5	1	534569512	21917	8.95	0.47	12	0.10	458.00	8817.00	6480	20230418	-36.73	3500	20240116	17.14	5060	-18.97	20240229	3500	17.14	20240116	6480	-36.73	20230418	3500	17.14	20240116	1.59	N	028670	1000	5345 억	69478209	N	N	260	N	N
113	20240411	090336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4155	35	2	0.85	470527185	114137	8.31	4075	4155	4065	5350	2885	4120	4122.51	13.00	0	34538	4183	4151	4098	4066	4013	4167	4082	5346	1230	1000	3040	5	1	534569512	22211	9.07	0.47	12	0.02	458.00	8817.00	6480	20230418	-35.88	3500	20240116	18.71	5060	-17.89	20240229	3500	18.71	20240116	6480	-35.88	20230418	3500	18.71	20240116	1.59	N	028670	1000	5345 억	69478209	N	N	260	N	N
114	20240409	160333	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	30	2	0.73	5567259010	1357414	77.06	4090	4130	4045	5310	2865	4090	4101.36	12.98	0	136628	4183	4136	4043	3996	3903	4160	4020	5346	1220	1000	3020	5	1	534569512	22024	9.00	0.47	12	0.25	458.00	8817.00	6480	20230418	-36.42	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	6480	-36.42	20230418	3500	17.71	20240116	1.60	N	028670	1000	5345 억	69396051	N	N	260	N	N
115	20240409	150334	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4100	10	2	0.24	4590751750	1120073	63.59	4090	4130	4045	5310	2865	4090	4098.63	12.98	0	59132	4183	4136	4043	3996	3903	4160	4020	5346	1220	1000	3020	5	1	534569512	21917	8.95	0.47	12	0.21	458.00	8817.00	6480	20230418	-36.73	3500	20240116	17.14	5060	-18.97	20240229	3500	17.14	20240116	6480	-36.73	20230418	3500	17.14	20240116	1.60	N	028670	1000	5345 억	69396051	N	N	5430	N	N
116	20240409	140337	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4125	35	2	0.86	3883960810	947896	53.81	4090	4130	4045	5310	2865	4090	4097.46	12.98	0	63294	4183	4136	4043	3996	3903	4160	4020	5346	1220	1000	3020	5	1	534569512	22051	9.01	0.47	12	0.18	458.00	8817.00	6480	20230418	-36.34	3500	20240116	17.86	5060	-18.48	20240229	3500	17.86	20240116	6480	-36.34	20230418	3500	17.86	20240116	1.60	N	028670	1000	5345 억	69396051	N	N	5430	N	N
117	20240409	130332	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4105	15	2	0.37	3308879205	807994	45.87	4090	4130	4045	5310	2865	4090	4095.19	12.98	0	49438	4183	4136	4043	3996	3903	4160	4020	5346	1220	1000	3020	5	1	534569512	21944	8.96	0.47	12	0.15	458.00	8817.00	6480	20230418	-36.65	3500	20240116	17.29	5060	-18.87	20240229	3500	17.29	20240116	6480	-36.65	20230418	3500	17.29	20240116	1.60	N	028670	1000	5345 억	69396051	N	N	5430	N	N
118	20240409	120336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4105	15	2	0.37	2666076730	651631	36.99	4090	4120	4045	5310	2865	4090	4091.39	12.98	0	30435	4183	4136	4043	3996	3903	4160	4020	5346	1220	1000	3020	5	1	534569512	21944	8.96	0.47	12	0.12	458.00	8817.00	6480	20230418	-36.65	3500	20240116	17.29	5060	-18.87	20240229	3500	17.29	20240116	6480	-36.65	20230418	3500	17.29	20240116	1.60	N	028670	1000	5345 억	69396051	N	N	5430	N	N
119	20240409	110334	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4110	20	2	0.49	2275351600	556447	31.59	4090	4120	4045	5310	2865	4090	4089.07	12.98	0	28312	4183	4136	4043	3996	3903	4160	4020	5346	1220	1000	3020	5	1	534569512	21971	8.97	0.47	12	0.10	458.00	8817.00	6480	20230418	-36.57	3500	20240116	17.43	5060	-18.77	20240229	3500	17.43	20240116	6480	-36.57	20230418	3500	17.43	20240116	1.60	N	028670	1000	5345 억	69396051	N	N	5430	N	N
120	20240409	100331	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4090	0	3	0.00	1109542240	272356	15.46	4090	4100	4045	5310	2865	4090	4073.79	12.98	0	-6153	4183	4136	4043	3996	3903	4160	4020	5346	1220	1000	3020	5	1	534569512	21864	8.93	0.46	12	0.05	458.00	8817.00	6480	20230418	-36.88	3500	20240116	16.86	5060	-19.17	20240229	3500	16.86	20240116	6480	-36.88	20230418	3500	16.86	20240116	1.60	N	028670	1000	5345 억	69396051	N	N	5430	N	N
121	20240409	090336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4050	-40	5	-0.98	185007465	45506	2.58	4090	4090	4045	5310	2865	4090	4064.86	12.98	0	-4328	4183	4136	4043	3996	3903	4160	4020	5346	1220	1000	3020	5	1	534569512	21650	8.84	0.46	12	0.01	458.00	8817.00	6480	20230418	-37.50	3500	20240116	15.71	5060	-19.96	20240229	3500	15.71	20240116	6480	-37.50	20230418	3500	15.71	20240116	1.60	N	028670	1000	5345 억	69396051	N	N	5430	N	N
122	20240408	160332	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4090	70	2	1.74	7065738790	1752556	78.71	4030	4090	3950	5220	2815	4020	4031.56	12.93	0	128470	4090	4055	4025	3990	3960	4052	3987	5346	1200	1000	2970	5	1	534569512	21864	8.93	0.46	12	0.33	458.00	8817.00	6480	20230418	-36.88	3500	20240116	16.86	5060	-19.17	20240229	3500	16.86	20240116	6480	-36.88	20230418	3500	16.86	20240116	1.60	N	028670	1000	5345 억	69140763	N	N	5430	N	N
123	20240408	150333	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4065	45	2	1.12	6328176840	1571689	70.59	4030	4080	3950	5220	2815	4020	4026.35	12.93	0	103935	4090	4055	4025	3990	3960	4052	3987	5346	1200	1000	2970	5	1	534569512	21730	8.88	0.46	12	0.29	458.00	8817.00	6480	20230418	-37.27	3500	20240116	16.14	5060	-19.66	20240229	3500	16.14	20240116	6480	-37.27	20230418	3500	16.14	20240116	1.60	N	028670	1000	5345 억	69140763	N	N	1343	N	N
124	20240408	140334	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4050	30	2	0.75	5333611480	1326764	59.59	4030	4080	3950	5220	2815	4020	4020.02	12.93	0	87831	4090	4055	4025	3990	3960	4052	3987	5346	1200	1000	2970	5	1	534569512	21650	8.84	0.46	12	0.25	458.00	8817.00	6480	20230418	-37.50	3500	20240116	15.71	5060	-19.96	20240229	3500	15.71	20240116	6480	-37.50	20230418	3500	15.71	20240116	1.60	N	028670	1000	5345 억	69140763	N	N	1343	N	N
125	20240408	130332	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4040	20	2	0.50	4248039620	1059341	47.58	4030	4055	3950	5220	2815	4020	4010.08	12.93	0	81056	4090	4055	4025	3990	3960	4052	3987	5346	1200	1000	2970	5	1	534569512	21597	8.82	0.46	12	0.20	458.00	8817.00	6480	20230418	-37.65	3500	20240116	15.43	5060	-20.16	20240229	3500	15.43	20240116	6480	-37.65	20230418	3500	15.43	20240116	1.60	N	028670	1000	5345 억	69140763	N	N	1343	N	N
126	20240408	120334	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4040	20	2	0.50	3553536520	887268	39.85	4030	4055	3950	5220	2815	4020	4005.03	12.93	0	22661	4090	4055	4025	3990	3960	4052	3987	5346	1200	1000	2970	5	1	534569512	21597	8.82	0.46	12	0.17	458.00	8817.00	6480	20230418	-37.65	3500	20240116	15.43	5060	-20.16	20240229	3500	15.43	20240116	6480	-37.65	20230418	3500	15.43	20240116	1.60	N	028670	1000	5345 억	69140763	N	N	1343	N	N
127	20240408	110335	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4035	15	2	0.37	2748086765	687949	30.90	4030	4045	3950	5220	2815	4020	3994.61	12.93	0	36037	4090	4055	4025	3990	3960	4052	3987	5346	1200	1000	2970	5	1	534569512	21570	8.81	0.46	12	0.13	458.00	8817.00	6480	20230418	-37.73	3500	20240116	15.29	5060	-20.26	20240229	3500	15.29	20240116	6480	-37.73	20230418	3500	15.29	20240116	1.60	N	028670	1000	5345 억	69140763	N	N	1343	N	N
128	20240408	100331	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4020	0	3	0.00	1906403020	479046	21.52	4030	4035	3950	5220	2815	4020	3979.58	12.93	0	10665	4090	4055	4025	3990	3960	4052	3987	5346	1200	1000	2970	5	1	534569512	21490	8.78	0.46	12	0.09	458.00	8817.00	6480	20230418	-37.96	3500	20240116	14.86	5060	-20.55	20240229	3500	14.86	20240116	6480	-37.96	20230418	3500	14.86	20240116	1.60	N	028670	1000	5345 억	69140763	N	N	1343	N	N
129	20240408	090334	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3965	-55	5	-1.37	286374845	71726	3.22	4030	4035	3950	5220	2815	4020	3992.62	12.93	0	-33097	4090	4055	4025	3990	3960	4052	3987	5346	1200	1000	2970	5	1	534569512	21196	8.66	0.45	12	0.01	458.00	8817.00	6480	20230418	-38.81	3500	20240116	13.29	5060	-21.64	20240229	3500	13.29	20240116	6480	-38.81	20230418	3500	13.29	20240116	1.60	N	028670	1000	5345 억	69140763	N	N	1343	N	N
130	20240405	160334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4020	-40	5	-0.99	8807471060	2195967	125.05	4020	4060	3995	5270	2845	4060	4010.69	12.89	0	5729	4206	4132	4081	4007	3956	4107	3982	5346	1210	1000	3000	5	1	534569512	21490	8.78	0.46	12	0.41	458.00	8817.00	6480	20230418	-37.96	3500	20240116	14.86	5060	-20.55	20240229	3500	14.86	20240116	6480	-37.96	20230418	3500	14.86	20240116	1.60	N	028670	1000	5345 억	68910056	N	N	1343	N	N
131	20240405	150332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4010	-50	5	-1.23	7526478855	1876923	106.88	4020	4060	3995	5270	2845	4060	4009.95	12.89	0	-93068	4206	4132	4081	4007	3956	4107	3982	5346	1210	1000	3000	5	1	534569512	21436	8.76	0.45	12	0.35	458.00	8817.00	6480	20230418	-38.12	3500	20240116	14.57	5060	-20.75	20240229	3500	14.57	20240116	6480	-38.12	20230418	3500	14.57	20240116	1.60	N	028670	1000	5345 억	68910056	N	N	226	N	N
132	20240405	140331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4005	-55	5	-1.35	6155205405	1534731	87.39	4020	4060	3995	5270	2845	4060	4010.53	12.89	0	-208884	4206	4132	4081	4007	3956	4107	3982	5346	1210	1000	3000	5	1	534569512	21410	8.74	0.45	12	0.29	458.00	8817.00	6480	20230418	-38.19	3500	20240116	14.43	5060	-20.85	20240229	3500	14.43	20240116	6480	-38.19	20230418	3500	14.43	20240116	1.60	N	028670	1000	5345 억	68910056	N	N	226	N	N
133	20240405	130331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4010	-50	5	-1.23	5552715650	1384402	78.83	4020	4060	3995	5270	2845	4060	4010.83	12.89	0	-196853	4206	4132	4081	4007	3956	4107	3982	5346	1210	1000	3000	5	1	534569512	21436	8.76	0.45	12	0.26	458.00	8817.00	6480	20230418	-38.12	3500	20240116	14.57	5060	-20.75	20240229	3500	14.57	20240116	6480	-38.12	20230418	3500	14.57	20240116	1.60	N	028670	1000	5345 억	68910056	N	N	226	N	N
134	20240405	120331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4010	-50	5	-1.23	4675005685	1165604	66.37	4020	4060	3995	5270	2845	4060	4010.70	12.89	0	-246612	4206	4132	4081	4007	3956	4107	3982	5346	1210	1000	3000	5	1	534569512	21436	8.76	0.45	12	0.22	458.00	8817.00	6480	20230418	-38.12	3500	20240116	14.57	5060	-20.75	20240229	3500	14.57	20240116	6480	-38.12	20230418	3500	14.57	20240116	1.60	N	028670	1000	5345 억	68910056	N	N	226	N	N
135	20240405	110333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4010	-50	5	-1.23	3356506820	836402	47.63	4020	4060	3995	5270	2845	4060	4012.90	12.89	0	-227976	4206	4132	4081	4007	3956	4107	3982	5346	1210	1000	3000	5	1	534569512	21436	8.76	0.45	12	0.16	458.00	8817.00	6480	20230418	-38.12	3500	20240116	14.57	5060	-20.75	20240229	3500	14.57	20240116	6480	-38.12	20230418	3500	14.57	20240116	1.60	N	028670	1000	5345 억	68910056	N	N	226	N	N
136	20240405	100309	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4020	-40	5	-0.99	2440639585	608226	34.63	4020	4060	3995	5270	2845	4060	4012.53	12.89	0	-263274	4206	4132	4081	4007	3956	4107	3982	5346	1210	1000	3000	5	1	534569512	21490	8.78	0.46	12	0.11	458.00	8817.00	6480	20230418	-37.96	3500	20240116	14.86	5060	-20.55	20240229	3500	14.86	20240116	6480	-37.96	20230418	3500	14.86	20240116	1.60	N	028670	1000	5345 억	68910056	N	N	226	N	N
137	20240405	090330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4020	-40	5	-0.99	362167090	89779	5.11	4020	4060	4015	5270	2845	4060	4033.29	12.89	0	-41901	4206	4132	4081	4007	3956	4107	3982	5346	1210	1000	3000	5	1	534569512	21490	8.78	0.46	12	0.02	458.00	8817.00	6480	20230418	-37.96	3500	20240116	14.86	5060	-20.55	20240229	3500	14.86	20240116	6480	-37.96	20230418	3500	14.86	20240116	1.60	N	028670	1000	5345 억	68910056	N	N	226	N	N
138	20240404	160328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4060	-55	5	-1.34	7075553305	1740624	63.08	4135	4155	4030	5340	2885	4115	4064.97	12.95	0	-361964	4225	4170	4105	4050	3985	4197	4077	5346	1225	1000	3040	5	1	534569512	21704	8.86	0.46	12	0.33	458.00	8817.00	6480	20230418	-37.35	3500	20240116	16.00	5060	-19.76	20240229	3500	16.00	20240116	6480	-37.35	20230418	3500	16.00	20240116	1.59	N	028670	1000	5345 억	69243118	N	N	226	N	N
139	20240404	150328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4055	-60	5	-1.46	6432308900	1582231	57.34	4135	4155	4030	5340	2885	4115	4065.34	12.95	0	-384995	4225	4170	4105	4050	3985	4197	4077	5346	1225	1000	3040	5	1	534569512	21677	8.85	0.46	12	0.30	458.00	8817.00	6480	20230418	-37.42	3500	20240116	15.86	5060	-19.86	20240229	3500	15.86	20240116	6480	-37.42	20230418	3500	15.86	20240116	1.59	N	028670	1000	5345 억	69243118	N	N	1531	N	N
140	20240404	140328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4040	-75	5	-1.82	5466982820	1343630	48.69	4135	4155	4030	5340	2885	4115	4068.82	12.95	0	-395495	4225	4170	4105	4050	3985	4197	4077	5346	1225	1000	3040	5	1	534569512	21597	8.82	0.46	12	0.25	458.00	8817.00	6480	20230418	-37.65	3500	20240116	15.43	5060	-20.16	20240229	3500	15.43	20240116	6480	-37.65	20230418	3500	15.43	20240116	1.59	N	028670	1000	5345 억	69243118	N	N	1531	N	N
141	20240404	130326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4035	-80	5	-1.94	4626199670	1135380	41.15	4135	4155	4030	5340	2885	4115	4074.58	12.95	0	-370951	4225	4170	4105	4050	3985	4197	4077	5346	1225	1000	3040	5	1	534569512	21570	8.81	0.46	12	0.21	458.00	8817.00	6480	20230418	-37.73	3500	20240116	15.29	5060	-20.26	20240229	3500	15.29	20240116	6480	-37.73	20230418	3500	15.29	20240116	1.59	N	028670	1000	5345 억	69243118	N	N	1531	N	N
142	20240404	120327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4035	-80	5	-1.94	4017111150	984488	35.68	4135	4155	4035	5340	2885	4115	4080.41	12.95	0	-330756	4225	4170	4105	4050	3985	4197	4077	5346	1225	1000	3040	5	1	534569512	21570	8.81	0.46	12	0.18	458.00	8817.00	6480	20230418	-37.73	3500	20240116	15.29	5060	-20.26	20240229	3500	15.29	20240116	6480	-37.73	20230418	3500	15.29	20240116	1.59	N	028670	1000	5345 억	69243118	N	N	1531	N	N
143	20240404	110327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4070	-45	5	-1.09	2443720240	596558	21.62	4135	4155	4055	5340	2885	4115	4096.37	12.95	0	-145871	4225	4170	4105	4050	3985	4197	4077	5346	1225	1000	3040	5	1	534569512	21757	8.89	0.46	12	0.11	458.00	8817.00	6480	20230418	-37.19	3500	20240116	16.29	5060	-19.57	20240229	3500	16.29	20240116	6480	-37.19	20230418	3500	16.29	20240116	1.59	N	028670	1000	5345 억	69243118	N	N	1531	N	N
144	20240404	100326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4090	-25	5	-0.61	1607724660	391371	14.18	4135	4155	4075	5340	2885	4115	4107.93	12.95	0	-105759	4225	4170	4105	4050	3985	4197	4077	5346	1225	1000	3040	5	1	534569512	21864	8.93	0.46	12	0.07	458.00	8817.00	6480	20230418	-36.88	3500	20240116	16.86	5060	-19.17	20240229	3500	16.86	20240116	6480	-36.88	20230418	3500	16.86	20240116	1.59	N	028670	1000	5345 억	69243118	N	N	1531	N	N
145	20240404	090327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4125	10	2	0.24	278632745	67446	2.44	4135	4155	4100	5340	2885	4115	4131.20	12.95	0	-5086	4225	4170	4105	4050	3985	4197	4077	5346	1225	1000	3040	5	1	534569512	22051	9.01	0.47	12	0.01	458.00	8817.00	6480	20230418	-36.34	3500	20240116	17.86	5060	-18.48	20240229	3500	17.86	20240116	6480	-36.34	20230418	3500	17.86	20240116	1.59	N	028670	1000	5345 억	69243118	N	N	1531	N	N
146	20240403	160327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	35	2	0.86	11270948530	2743885	128.14	4045	4160	4040	5300	2860	4080	4107.66	12.97	0	-249726	4163	4121	4088	4046	4013	4105	4030	5346	1220	1000	3010	5	1	534569512	21998	8.98	0.47	12	0.51	458.00	8817.00	6480	20230418	-36.50	3500	20240116	17.57	5060	-18.68	20240229	3500	17.57	20240116	6480	-36.50	20230418	3500	17.57	20240116	1.58	N	028670	1000	5345 억	69308808	N	N	1531	N	N
147	20240403	150326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	35	2	0.86	10372266330	2525354	117.93	4045	4160	4040	5300	2860	4080	4107.26	12.97	0	-244503	4163	4121	4088	4046	4013	4105	4030	5346	1220	1000	3010	5	1	534569512	21998	8.98	0.47	12	0.47	458.00	8817.00	6480	20230418	-36.50	3500	20240116	17.57	5060	-18.68	20240229	3500	17.57	20240116	6480	-36.50	20230418	3500	17.57	20240116	1.58	N	028670	1000	5345 억	69308808	N	N	593	N	N
148	20240403	140325	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4130	50	2	1.23	9010060390	2195052	102.51	4045	4160	4040	5300	2860	4080	4104.72	12.97	0	-218031	4163	4121	4088	4046	4013	4105	4030	5346	1220	1000	3010	5	1	534569512	22078	9.02	0.47	12	0.41	458.00	8817.00	6480	20230418	-36.27	3500	20240116	18.00	5060	-18.38	20240229	3500	18.00	20240116	6480	-36.27	20230418	3500	18.00	20240116	1.58	N	028670	1000	5345 억	69308808	N	N	593	N	N
149	20240403	130324	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4105	25	2	0.61	7290705635	1778542	83.06	4045	4160	4040	5300	2860	4080	4099.26	12.97	0	-217876	4163	4121	4088	4046	4013	4105	4030	5346	1220	1000	3010	5	1	534569512	21944	8.96	0.47	12	0.33	458.00	8817.00	6480	20230418	-36.65	3500	20240116	17.29	5060	-18.87	20240229	3500	17.29	20240116	6480	-36.65	20230418	3500	17.29	20240116	1.58	N	028670	1000	5345 억	69308808	N	N	593	N	N
150	20240403	120327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	40	2	0.98	6497508920	1586017	74.07	4045	4160	4040	5300	2860	4080	4096.75	12.97	0	-200767	4163	4121	4088	4046	4013	4105	4030	5346	1220	1000	3010	5	1	534569512	22024	9.00	0.47	12	0.30	458.00	8817.00	6480	20230418	-36.42	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	6480	-36.42	20230418	3500	17.71	20240116	1.58	N	028670	1000	5345 억	69308808	N	N	593	N	N
151	20240403	110325	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4150	70	2	1.72	4933357500	1206531	56.34	4045	4150	4040	5300	2860	4080	4088.88	12.97	0	-198410	4163	4121	4088	4046	4013	4105	4030	5346	1220	1000	3010	5	1	534569512	22185	9.06	0.47	12	0.23	458.00	8817.00	6480	20230418	-35.96	3500	20240116	18.57	5060	-17.98	20240229	3500	18.57	20240116	6480	-35.96	20230418	3500	18.57	20240116	1.58	N	028670	1000	5345 억	69308808	N	N	593	N	N
152	20240403	100326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4080	0	3	0.00	2561775240	628372	29.34	4045	4120	4040	5300	2860	4080	4076.84	12.97	0	-84828	4163	4121	4088	4046	4013	4105	4030	5346	1220	1000	3010	5	1	534569512	21810	8.91	0.46	12	0.12	458.00	8817.00	6480	20230418	-37.04	3500	20240116	16.57	5060	-19.37	20240229	3500	16.57	20240116	6480	-37.04	20230418	3500	16.57	20240116	1.58	N	028670	1000	5345 억	69308808	N	N	593	N	N
153	20240403	090327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4050	-30	5	-0.74	375137885	92643	4.33	4045	4070	4040	5300	2860	4080	4049.14	12.97	0	33765	4163	4121	4088	4046	4013	4105	4030	5346	1220	1000	3010	5	1	534569512	21650	8.84	0.46	12	0.02	458.00	8817.00	6480	20230418	-37.50	3500	20240116	15.71	5060	-19.96	20240229	3500	15.71	20240116	6480	-37.50	20230418	3500	15.71	20240116	1.58	N	028670	1000	5345 억	69308808	N	N	593	N	N
154	20240402	160319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4080	-60	5	-1.45	8683888515	2126336	162.32	4115	4130	4055	5380	2900	4140	4083.97	12.96	0	26425	4190	4165	4140	4115	4090	4177	4127	5346	1240	1000	3060	5	1	534569512	21810	8.91	0.46	12	0.40	458.00	8817.00	6480	20230418	-37.04	3500	20240116	16.57	5060	-19.37	20240229	3500	16.57	20240116	6480	-37.04	20230418	3500	16.57	20240116	1.58	N	028670	1000	5345 억	69281369	N	N	593	N	N
155	20240402	150324	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4090	-50	5	-1.21	7989689480	1956258	149.34	4115	4130	4055	5380	2900	4140	4084.17	12.96	0	11841	4190	4165	4140	4115	4090	4177	4127	5346	1240	1000	3060	5	1	534569512	21864	8.93	0.46	12	0.37	458.00	8817.00	6480	20230418	-36.88	3500	20240116	16.86	5060	-19.17	20240229	3500	16.86	20240116	6480	-36.88	20230418	3500	16.86	20240116	1.58	N	028670	1000	5345 억	69281369	N	N	1569	N	N
156	20240402	140326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4075	-65	5	-1.57	5971724850	1460669	111.51	4115	4130	4070	5380	2900	4140	4088.35	12.96	0	-83786	4190	4165	4140	4115	4090	4177	4127	5346	1240	1000	3060	5	1	534569512	21784	8.90	0.46	12	0.27	458.00	8817.00	6480	20230418	-37.11	3500	20240116	16.43	5060	-19.47	20240229	3500	16.43	20240116	6480	-37.11	20230418	3500	16.43	20240116	1.58	N	028670	1000	5345 억	69281369	N	N	1569	N	N
157	20240402	130321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4075	-65	5	-1.57	4536274355	1108752	84.64	4115	4130	4070	5380	2900	4140	4091.33	12.96	0	-21671	4190	4165	4140	4115	4090	4177	4127	5346	1240	1000	3060	5	1	534569512	21784	8.90	0.46	12	0.21	458.00	8817.00	6480	20230418	-37.11	3500	20240116	16.43	5060	-19.47	20240229	3500	16.43	20240116	6480	-37.11	20230418	3500	16.43	20240116	1.58	N	028670	1000	5345 억	69281369	N	N	1569	N	N
158	20240402	120320	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4095	-45	5	-1.09	3512174735	858125	65.51	4115	4130	4075	5380	2900	4140	4092.85	12.96	0	31239	4190	4165	4140	4115	4090	4177	4127	5346	1240	1000	3060	5	1	534569512	21891	8.94	0.46	12	0.16	458.00	8817.00	6480	20230418	-36.81	3500	20240116	17.00	5060	-19.07	20240229	3500	17.00	20240116	6480	-36.81	20230418	3500	17.00	20240116	1.58	N	028670	1000	5345 억	69281369	N	N	1569	N	N
159	20240402	110322	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4095	-45	5	-1.09	2975827820	727155	55.51	4115	4130	4075	5380	2900	4140	4092.43	12.96	0	17532	4190	4165	4140	4115	4090	4177	4127	5346	1240	1000	3060	5	1	534569512	21891	8.94	0.46	12	0.14	458.00	8817.00	6480	20230418	-36.81	3500	20240116	17.00	5060	-19.07	20240229	3500	17.00	20240116	6480	-36.81	20230418	3500	17.00	20240116	1.58	N	028670	1000	5345 억	69281369	N	N	1569	N	N
160	20240402	100321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4085	-55	5	-1.33	2023931125	494184	37.73	4115	4130	4075	5380	2900	4140	4095.50	12.96	0	-29456	4190	4165	4140	4115	4090	4177	4127	5346	1240	1000	3060	5	1	534569512	21837	8.92	0.46	12	0.09	458.00	8817.00	6480	20230418	-36.96	3500	20240116	16.71	5060	-19.27	20240229	3500	16.71	20240116	6480	-36.96	20230418	3500	16.71	20240116	1.58	N	028670	1000	5345 억	69281369	N	N	1569	N	N
161	20240402	090320	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4110	-30	5	-0.72	197605225	48020	3.67	4115	4130	4110	5380	2900	4140	4115.06	12.96	0	-18997	4190	4165	4140	4115	4090	4177	4127	5346	1240	1000	3060	5	1	534569512	21971	8.97	0.47	12	0.01	458.00	8817.00	6480	20230418	-36.57	3500	20240116	17.43	5060	-18.77	20240229	3500	17.43	20240116	6480	-36.57	20230418	3500	17.43	20240116	1.58	N	028670	1000	5345 억	69281369	N	N	1569	N	N
162	20240401	160319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4140	5	2	0.12	5386906250	1302110	45.25	4125	4165	4115	5370	2895	4135	4137.04	12.97	2248	-283993	4318	4226	4163	4071	4008	4195	4040	5346	1235	1000	3050	5	1	534569512	22131	9.04	0.47	12	0.24	458.00	8817.00	6480	20230418	-36.11	3500	20240116	18.29	5060	-18.18	20240229	3500	18.29	20240116	6480	-36.11	20230418	3500	18.29	20240116	1.58	N	028670	1000	5345 억	69333409	N	N	1569	N	N
163	20240401	150320	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4135	0	3	0.00	4817618265	1164508	40.47	4125	4165	4115	5370	2895	4135	4137.04	12.97	2248	-279737	4318	4226	4163	4071	4008	4195	4040	5346	1235	1000	3050	5	1	534569512	22104	9.03	0.47	12	0.22	458.00	8817.00	6480	20230418	-36.19	3500	20240116	18.14	5060	-18.28	20240229	3500	18.14	20240116	6480	-36.19	20230418	3500	18.14	20240116	1.58	N	028670	1000	5345 억	69333409	N	N	138	N	N
164	20240401	140319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4140	5	2	0.12	4023165605	972493	33.80	4125	4165	4115	5370	2895	4135	4136.96	12.97	2248	-244126	4318	4226	4163	4071	4008	4195	4040	5346	1235	1000	3050	5	1	534569512	22131	9.04	0.47	12	0.18	458.00	8817.00	6480	20230418	-36.11	3500	20240116	18.29	5060	-18.18	20240229	3500	18.29	20240116	6480	-36.11	20230418	3500	18.29	20240116	1.58	N	028670	1000	5345 억	69333409	N	N	138	N	N
165	20240401	130320	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4160	25	2	0.60	3117575925	753790	26.20	4125	4165	4115	5370	2895	4135	4135.87	12.97	2248	-196576	4318	4226	4163	4071	4008	4195	4040	5346	1235	1000	3050	5	1	534569512	22238	9.08	0.47	12	0.14	458.00	8817.00	6480	20230418	-35.80	3500	20240116	18.86	5060	-17.79	20240229	3500	18.86	20240116	6480	-35.80	20230418	3500	18.86	20240116	1.58	N	028670	1000	5345 억	69333409	N	N	138	N	N
166	20240401	120322	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4130	-5	5	-0.12	2449161855	592612	20.60	4125	4160	4115	5370	2895	4135	4132.82	12.97	2248	-169916	4318	4226	4163	4071	4008	4195	4040	5346	1235	1000	3050	5	1	534569512	22078	9.02	0.47	12	0.11	458.00	8817.00	6480	20230418	-36.27	3500	20240116	18.00	5060	-18.38	20240229	3500	18.00	20240116	6480	-36.27	20230418	3500	18.00	20240116	1.58	N	028670	1000	5345 억	69333409	N	N	138	N	N
167	20240401	110320	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	-15	5	-0.36	1840010425	445443	15.48	4125	4155	4115	5370	2895	4135	4130.74	12.97	2248	-116034	4318	4226	4163	4071	4008	4195	4040	5346	1235	1000	3050	5	1	534569512	22024	9.00	0.47	12	0.08	458.00	8817.00	6480	20230418	-36.42	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	6480	-36.42	20230418	3500	17.71	20240116	1.58	N	028670	1000	5345 억	69333409	N	N	138	N	N
168	20240401	100318	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4140	5	2	0.12	1103456205	267079	9.28	4125	4155	4120	5370	2895	4135	4131.56	12.97	2248	1182	4318	4226	4163	4071	4008	4195	4040	5346	1235	1000	3050	5	1	534569512	22131	9.04	0.47	12	0.05	458.00	8817.00	6480	20230418	-36.11	3500	20240116	18.29	5060	-18.18	20240229	3500	18.29	20240116	6480	-36.11	20230418	3500	18.29	20240116	1.58	N	028670	1000	5345 억	69333409	N	N	138	N	N
169	20240401	090318	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4145	10	2	0.24	195010335	47199	1.64	4125	4155	4125	5370	2895	4135	4131.61	12.97	2248	11317	4318	4226	4163	4071	4008	4195	4040	5346	1235	1000	3050	5	1	534569512	22158	9.05	0.47	12	0.01	458.00	8817.00	6480	20230418	-36.03	3500	20240116	18.43	5060	-18.08	20240229	3500	18.43	20240116	6480	-36.03	20230418	3500	18.43	20240116	1.58	N	028670	1000	5345 억	69333409	N	N	138	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History