KissMeData/028670/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 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	20240628	160412	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4285	185	2	4.51	25860906395	6033762	466.65	4135	4345	4130	5330	2870	4100	4286.04	12.50	0	803469	4180	4140	4120	4080	4060	4130	4070	5346	1230	1000	3030	5	1	534569512	22906	9.36	0.49	12	1.13	458.00	8817.00	5370	20230622	-20.20	3500	20240116	22.43	5060	-15.32	20240229	3500	22.43	20240116	5300	-19.15	20230628	3500	22.43	20240116	1.36	N	028670	1000	5345 억	66827186	N	N	5506	N	N
3	20240628	150415	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	190	2	4.63	24241722675	5656030	437.43	4135	4345	4130	5330	2870	4100	4286.00	12.50	0	691168	4180	4140	4120	4080	4060	4130	4070	5346	1230	1000	3030	5	1	534569512	22933	9.37	0.49	12	1.06	458.00	8817.00	5370	20230622	-20.11	3500	20240116	22.57	5060	-15.22	20240229	3500	22.57	20240116	5300	-19.06	20230628	3500	22.57	20240116	1.36	N	028670	1000	5345 억	66827186	N	N	3216	N	N
4	20240628	140413	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4265	165	2	4.02	22787193815	5316404	411.17	4135	4345	4130	5330	2870	4100	4286.20	12.50	0	743953	4180	4140	4120	4080	4060	4130	4070	5346	1230	1000	3030	5	1	534569512	22799	9.31	0.48	12	0.99	458.00	8817.00	5370	20230622	-20.58	3500	20240116	21.86	5060	-15.71	20240229	3500	21.86	20240116	5300	-19.53	20230628	3500	21.86	20240116	1.36	N	028670	1000	5345 억	66827186	N	N	3216	N	N
5	20240628	130415	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4320	220	2	5.37	20748489485	4840202	374.34	4135	4345	4130	5330	2870	4100	4286.70	12.50	0	891356	4180	4140	4120	4080	4060	4130	4070	5346	1230	1000	3030	5	1	534569512	23093	9.43	0.49	12	0.91	458.00	8817.00	5370	20230622	-19.55	3500	20240116	23.43	5060	-14.62	20240229	3500	23.43	20240116	5300	-18.49	20230628	3500	23.43	20240116	1.36	N	028670	1000	5345 억	66827186	N	N	3216	N	N
6	20240628	120413	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4305	205	2	5.00	19387015400	4524325	349.91	4135	4345	4130	5330	2870	4100	4285.06	12.50	0	787059	4180	4140	4120	4080	4060	4130	4070	5346	1230	1000	3030	5	1	534569512	23013	9.40	0.49	12	0.85	458.00	8817.00	5370	20230622	-19.83	3500	20240116	23.00	5060	-14.92	20240229	3500	23.00	20240116	5300	-18.77	20230628	3500	23.00	20240116	1.36	N	028670	1000	5345 억	66827186	N	N	3216	N	N
7	20240628	110409	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4295	195	2	4.76	17199209820	4016386	310.62	4135	4345	4130	5330	2870	4100	4282.26	12.50	0	846867	4180	4140	4120	4080	4060	4130	4070	5346	1230	1000	3030	5	1	534569512	22960	9.38	0.49	12	0.75	458.00	8817.00	5370	20230622	-20.02	3500	20240116	22.71	5060	-15.12	20240229	3500	22.71	20240116	5300	-18.96	20230628	3500	22.71	20240116	1.36	N	028670	1000	5345 억	66827186	N	N	3216	N	N
8	20240628	100406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4300	200	2	4.88	11954604935	2796318	216.26	4135	4345	4130	5330	2870	4100	4275.12	12.50	0	938402	4180	4140	4120	4080	4060	4130	4070	5346	1230	1000	3030	5	1	534569512	22986	9.39	0.49	12	0.52	458.00	8817.00	5370	20230622	-19.93	3500	20240116	22.86	5060	-15.02	20240229	3500	22.86	20240116	5300	-18.87	20230628	3500	22.86	20240116	1.36	N	028670	1000	5345 억	66827186	N	N	3216	N	N
9	20240628	090407	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4210	110	2	2.68	937837010	224439	17.36	4135	4215	4130	5330	2870	4100	4178.58	12.50	0	115322	4180	4140	4120	4080	4060	4130	4070	5346	1230	1000	3030	5	1	534569512	22505	9.19	0.48	12	0.04	458.00	8817.00	5370	20230622	-21.60	3500	20240116	20.29	5060	-16.80	20240229	3500	20.29	20240116	5300	-20.57	20230628	3500	20.29	20240116	1.36	N	028670	1000	5345 억	66827186	N	N	3216	N	N
10	20240627	160402	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4100	-75	5	-1.80	5239495930	1273515	79.79	4145	4160	4100	5420	2925	4175	4114.23	12.54	0	-275663	4218	4196	4168	4146	4118	4182	4132	5346	1245	1000	3080	5	1	534569512	21917	8.95	0.47	12	0.24	458.00	8817.00	5500	20230621	-25.45	3500	20240116	17.14	5060	-18.97	20240229	3500	17.14	20240116	5300	-22.64	20230627	3500	17.14	20240116	1.38	N	028670	1000	5345 억	67019932	N	N	3216	N	N
11	20240627	150408	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4105	-70	5	-1.68	4578141160	1112329	69.69	4145	4160	4100	5420	2925	4175	4115.82	12.54	0	-263850	4218	4196	4168	4146	4118	4182	4132	5346	1245	1000	3080	5	1	534569512	21944	8.96	0.47	12	0.21	458.00	8817.00	5500	20230621	-25.36	3500	20240116	17.29	5060	-18.87	20240229	3500	17.29	20240116	5300	-22.55	20230627	3500	17.29	20240116	1.38	N	028670	1000	5345 억	67019932	N	N	1216	N	N
12	20240627	140405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	-55	5	-1.32	3993222780	970041	60.78	4145	4160	4100	5420	2925	4175	4116.55	12.54	0	-238734	4218	4196	4168	4146	4118	4182	4132	5346	1245	1000	3080	5	1	534569512	22024	9.00	0.47	12	0.18	458.00	8817.00	5500	20230621	-25.09	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	5300	-22.26	20230627	3500	17.71	20240116	1.38	N	028670	1000	5345 억	67019932	N	N	1216	N	N
13	20240627	130406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4125	-50	5	-1.20	3565747890	866411	54.29	4145	4160	4100	5420	2925	4175	4115.54	12.54	0	-217931	4218	4196	4168	4146	4118	4182	4132	5346	1245	1000	3080	5	1	534569512	22051	9.01	0.47	12	0.16	458.00	8817.00	5500	20230621	-25.00	3500	20240116	17.86	5060	-18.48	20240229	3500	17.86	20240116	5300	-22.17	20230627	3500	17.86	20240116	1.38	N	028670	1000	5345 억	67019932	N	N	1216	N	N
14	20240627	120407	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4105	-70	5	-1.68	3212095440	780561	48.91	4145	4160	4100	5420	2925	4175	4115.11	12.54	0	-233618	4218	4196	4168	4146	4118	4182	4132	5346	1245	1000	3080	5	1	534569512	21944	8.96	0.47	12	0.15	458.00	8817.00	5500	20230621	-25.36	3500	20240116	17.29	5060	-18.87	20240229	3500	17.29	20240116	5300	-22.55	20230627	3500	17.29	20240116	1.38	N	028670	1000	5345 억	67019932	N	N	1216	N	N
15	20240627	110406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	-60	5	-1.44	2669220125	648480	40.63	4145	4160	4100	5420	2925	4175	4116.12	12.54	0	-211127	4218	4196	4168	4146	4118	4182	4132	5346	1245	1000	3080	5	1	534569512	21998	8.98	0.47	12	0.12	458.00	8817.00	5500	20230621	-25.18	3500	20240116	17.57	5060	-18.68	20240229	3500	17.57	20240116	5300	-22.36	20230627	3500	17.57	20240116	1.38	N	028670	1000	5345 억	67019932	N	N	1216	N	N
16	20240627	100406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	-60	5	-1.44	2158846375	524236	32.85	4145	4160	4100	5420	2925	4175	4118.08	12.54	0	-191531	4218	4196	4168	4146	4118	4182	4132	5346	1245	1000	3080	5	1	534569512	21998	8.98	0.47	12	0.10	458.00	8817.00	5500	20230621	-25.18	3500	20240116	17.57	5060	-18.68	20240229	3500	17.57	20240116	5300	-22.36	20230627	3500	17.57	20240116	1.38	N	028670	1000	5345 억	67019932	N	N	1216	N	N
17	20240627	090406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4130	-45	5	-1.08	525775070	127152	7.97	4145	4160	4115	5420	2925	4175	4135.01	12.54	0	-98014	4218	4196	4168	4146	4118	4182	4132	5346	1245	1000	3080	5	1	534569512	22078	9.02	0.47	12	0.02	458.00	8817.00	5500	20230621	-24.91	3500	20240116	18.00	5060	-18.38	20240229	3500	18.00	20240116	5300	-22.08	20230627	3500	18.00	20240116	1.38	N	028670	1000	5345 억	67019932	N	N	1216	N	N
18	20240626	160405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4175	20	2	0.48	6560340035	1574093	36.09	4180	4190	4140	5400	2910	4155	4167.67	12.55	0	-10892	4308	4231	4173	4096	4038	4270	4135	5346	1245	1000	3070	5	1	534569512	22318	9.12	0.47	12	0.29	458.00	8817.00	5720	20230620	-27.01	3500	20240116	19.29	5060	-17.49	20240229	3500	19.29	20240116	5300	-21.23	20230627	3500	19.29	20240116	1.35	N	028670	1000	5345 억	67074398	N	N	1216	N	N
19	20240626	150406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4165	10	2	0.24	6064152610	1455161	33.36	4180	4190	4140	5400	2910	4155	4167.34	12.55	0	-59246	4308	4231	4173	4096	4038	4270	4135	5346	1245	1000	3070	5	1	534569512	22265	9.09	0.47	12	0.27	458.00	8817.00	5720	20230620	-27.19	3500	20240116	19.00	5060	-17.69	20240229	3500	19.00	20240116	5300	-21.42	20230627	3500	19.00	20240116	1.35	N	028670	1000	5345 억	67074398	N	N	4292	N	N
20	20240626	140405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4175	20	2	0.48	5485192540	1316034	30.17	4180	4190	4140	5400	2910	4155	4167.97	12.55	0	-54005	4308	4231	4173	4096	4038	4270	4135	5346	1245	1000	3070	5	1	534569512	22318	9.12	0.47	12	0.25	458.00	8817.00	5720	20230620	-27.01	3500	20240116	19.29	5060	-17.49	20240229	3500	19.29	20240116	5300	-21.23	20230627	3500	19.29	20240116	1.35	N	028670	1000	5345 억	67074398	N	N	4292	N	N
21	20240626	130407	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4185	30	2	0.72	4658898160	1118265	25.64	4180	4190	4140	5400	2910	4155	4166.18	12.55	0	-21918	4308	4231	4173	4096	4038	4270	4135	5346	1245	1000	3070	5	1	534569512	22372	9.14	0.47	12	0.21	458.00	8817.00	5720	20230620	-26.84	3500	20240116	19.57	5060	-17.29	20240229	3500	19.57	20240116	5300	-21.04	20230627	3500	19.57	20240116	1.35	N	028670	1000	5345 억	67074398	N	N	4292	N	N
22	20240626	120405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4170	15	2	0.36	3803128165	913219	20.94	4180	4190	4140	5400	2910	4155	4164.53	12.55	0	-68238	4308	4231	4173	4096	4038	4270	4135	5346	1245	1000	3070	5	1	534569512	22292	9.10	0.47	12	0.17	458.00	8817.00	5720	20230620	-27.10	3500	20240116	19.14	5060	-17.59	20240229	3500	19.14	20240116	5300	-21.32	20230627	3500	19.14	20240116	1.35	N	028670	1000	5345 억	67074398	N	N	4292	N	N
23	20240626	110406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4155	0	3	0.00	3292497275	790635	18.13	4180	4190	4140	5400	2910	4155	4164.37	12.55	0	-76580	4308	4231	4173	4096	4038	4270	4135	5346	1245	1000	3070	5	1	534569512	22211	9.07	0.47	12	0.15	458.00	8817.00	5720	20230620	-27.36	3500	20240116	18.71	5060	-17.89	20240229	3500	18.71	20240116	5300	-21.60	20230627	3500	18.71	20240116	1.35	N	028670	1000	5345 억	67074398	N	N	4292	N	N
24	20240626	100405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4165	10	2	0.24	2409442430	578355	13.26	4180	4190	4140	5400	2910	4155	4166.03	12.55	0	-24167	4308	4231	4173	4096	4038	4270	4135	5346	1245	1000	3070	5	1	534569512	22265	9.09	0.47	12	0.11	458.00	8817.00	5720	20230620	-27.19	3500	20240116	19.00	5060	-17.69	20240229	3500	19.00	20240116	5300	-21.42	20230627	3500	19.00	20240116	1.35	N	028670	1000	5345 억	67074398	N	N	4292	N	N
25	20240626	090405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4180	25	2	0.60	388838080	92985	2.13	4180	4190	4175	5400	2910	4155	4181.73	12.55	0	-2082	4308	4231	4173	4096	4038	4270	4135	5346	1245	1000	3070	5	1	534569512	22345	9.13	0.47	12	0.02	458.00	8817.00	5720	20230620	-26.92	3500	20240116	19.43	5060	-17.39	20240229	3500	19.43	20240116	5300	-21.13	20230627	3500	19.43	20240116	1.35	N	028670	1000	5345 억	67074398	N	N	4292	N	N
26	20240625	160404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4155	120	2	2.97	18103236460	4332820	233.24	4150	4250	4115	5240	2825	4035	4178.20	12.54	-33435	-107134	4161	4097	4066	4002	3971	4082	3987	5346	1205	1000	2980	5	1	534569512	22211	9.07	0.47	12	0.81	458.00	8817.00	5720	20230620	-27.36	3500	20240116	18.71	5060	-17.89	20240229	3500	18.71	20240116	5300	-21.60	20230627	3500	18.71	20240116	1.36	N	028670	1000	5345 억	67060275	N	N	4292	N	N
27	20240625	150405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4150	115	2	2.85	16747813050	4006978	215.70	4150	4250	4115	5240	2825	4035	4179.66	12.54	-33435	-103345	4161	4097	4066	4002	3971	4082	3987	5346	1205	1000	2980	5	1	534569512	22185	9.06	0.47	12	0.75	458.00	8817.00	5720	20230620	-27.45	3500	20240116	18.57	5060	-17.98	20240229	3500	18.57	20240116	5300	-21.70	20230627	3500	18.57	20240116	1.36	N	028670	1000	5345 억	67060275	N	N	1385	N	N
28	20240625	140405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4145	110	2	2.73	16057385220	3840267	206.73	4150	4250	4115	5240	2825	4035	4181.32	12.54	-33435	-73798	4161	4097	4066	4002	3971	4082	3987	5346	1205	1000	2980	5	1	534569512	22158	9.05	0.47	12	0.72	458.00	8817.00	5720	20230620	-27.53	3500	20240116	18.43	5060	-18.08	20240229	3500	18.43	20240116	5300	-21.79	20230627	3500	18.43	20240116	1.36	N	028670	1000	5345 억	67060275	N	N	1385	N	N
29	20240625	130405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4140	105	2	2.60	15463523450	3696943	199.01	4150	4250	4115	5240	2825	4035	4182.79	12.54	-33435	-61301	4161	4097	4066	4002	3971	4082	3987	5346	1205	1000	2980	5	1	534569512	22131	9.04	0.47	12	0.69	458.00	8817.00	5720	20230620	-27.62	3500	20240116	18.29	5060	-18.18	20240229	3500	18.29	20240116	5300	-21.89	20230627	3500	18.29	20240116	1.36	N	028670	1000	5345 억	67060275	N	N	1385	N	N
30	20240625	120406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4145	110	2	2.73	14298979435	3415128	183.84	4150	4250	4115	5240	2825	4035	4186.95	12.54	-33435	15954	4161	4097	4066	4002	3971	4082	3987	5346	1205	1000	2980	5	1	534569512	22158	9.05	0.47	12	0.64	458.00	8817.00	5720	20230620	-27.53	3500	20240116	18.43	5060	-18.08	20240229	3500	18.43	20240116	5300	-21.79	20230627	3500	18.43	20240116	1.36	N	028670	1000	5345 억	67060275	N	N	1385	N	N
31	20240625	110409	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4185	150	2	3.72	13261230135	3165276	170.39	4150	4250	4115	5240	2825	4035	4189.60	12.54	-33435	113461	4161	4097	4066	4002	3971	4082	3987	5346	1205	1000	2980	5	1	534569512	22372	9.14	0.47	12	0.59	458.00	8817.00	5720	20230620	-26.84	3500	20240116	19.57	5060	-17.29	20240229	3500	19.57	20240116	5300	-21.04	20230627	3500	19.57	20240116	1.36	N	028670	1000	5345 억	67060275	N	N	1385	N	N
32	20240625	100404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4175	140	2	3.47	11499401555	2742438	147.63	4150	4250	4115	5240	2825	4035	4193.13	12.54	-33435	182337	4161	4097	4066	4002	3971	4082	3987	5346	1205	1000	2980	5	1	534569512	22318	9.12	0.47	12	0.51	458.00	8817.00	5720	20230620	-27.01	3500	20240116	19.29	5060	-17.49	20240229	3500	19.29	20240116	5300	-21.23	20230627	3500	19.29	20240116	1.36	N	028670	1000	5345 억	67060275	N	N	1385	N	N
33	20240625	090405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4160	125	2	3.10	2642682910	633601	34.11	4150	4195	4120	5240	2825	4035	4170.89	12.54	-33435	34671	4161	4097	4066	4002	3971	4082	3987	5346	1205	1000	2980	5	1	534569512	22238	9.08	0.47	12	0.12	458.00	8817.00	5720	20230620	-27.27	3500	20240116	18.86	5060	-17.79	20240229	3500	18.86	20240116	5300	-21.51	20230627	3500	18.86	20240116	1.36	N	028670	1000	5345 억	67060275	N	N	1385	N	N
34	20240624	160404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4035	-45	5	-1.10	6971661465	1714826	61.96	4100	4130	4035	5300	2860	4080	4065.55	12.63	0	-292429	4336	4207	4136	4007	3936	4172	3972	5346	1220	1000	3010	5	1	534569512	21570	8.81	0.46	12	0.32	458.00	8817.00	5720	20230620	-29.46	3500	20240116	15.29	5060	-20.26	20240229	3500	15.29	20240116	5300	-23.87	20230627	3500	15.29	20240116	1.38	N	028670	1000	5345 억	67510207	N	N	1385	N	N
35	20240624	150405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4050	-30	5	-0.74	5898160680	1449112	52.36	4100	4130	4040	5300	2860	4080	4070.15	12.63	0	-313886	4336	4207	4136	4007	3936	4172	3972	5346	1220	1000	3010	5	1	534569512	21650	8.84	0.46	12	0.27	458.00	8817.00	5720	20230620	-29.20	3500	20240116	15.71	5060	-19.96	20240229	3500	15.71	20240116	5300	-23.58	20230627	3500	15.71	20240116	1.38	N	028670	1000	5345 억	67510207	N	N	61481	N	N
36	20240624	140404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4045	-35	5	-0.86	4984179125	1223320	44.20	4100	4130	4040	5300	2860	4080	4074.28	12.63	0	-294270	4336	4207	4136	4007	3936	4172	3972	5346	1220	1000	3010	5	1	534569512	21623	8.83	0.46	12	0.23	458.00	8817.00	5720	20230620	-29.28	3500	20240116	15.57	5060	-20.06	20240229	3500	15.57	20240116	5300	-23.68	20230627	3500	15.57	20240116	1.38	N	028670	1000	5345 억	67510207	N	N	61481	N	N
37	20240624	130403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4070	-10	5	-0.25	3691187820	904214	32.67	4100	4130	4055	5300	2860	4080	4082.22	12.63	0	-226777	4336	4207	4136	4007	3936	4172	3972	5346	1220	1000	3010	5	1	534569512	21757	8.89	0.46	12	0.17	458.00	8817.00	5720	20230620	-28.85	3500	20240116	16.29	5060	-19.57	20240229	3500	16.29	20240116	5300	-23.21	20230627	3500	16.29	20240116	1.38	N	028670	1000	5345 억	67510207	N	N	61481	N	N
38	20240624	120404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4075	-5	5	-0.12	3189900580	781104	28.22	4100	4130	4055	5300	2860	4080	4083.86	12.63	0	-202230	4336	4207	4136	4007	3936	4172	3972	5346	1220	1000	3010	5	1	534569512	21784	8.90	0.46	12	0.15	458.00	8817.00	5720	20230620	-28.76	3500	20240116	16.43	5060	-19.47	20240229	3500	16.43	20240116	5300	-23.11	20230627	3500	16.43	20240116	1.38	N	028670	1000	5345 억	67510207	N	N	61481	N	N
39	20240624	110405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4075	-5	5	-0.12	2270694105	554995	20.05	4100	4130	4055	5300	2860	4080	4091.48	12.63	0	-118201	4336	4207	4136	4007	3936	4172	3972	5346	1220	1000	3010	5	1	534569512	21784	8.90	0.46	12	0.10	458.00	8817.00	5720	20230620	-28.76	3500	20240116	16.43	5060	-19.47	20240229	3500	16.43	20240116	5300	-23.11	20230627	3500	16.43	20240116	1.38	N	028670	1000	5345 억	67510207	N	N	61481	N	N
40	20240624	100405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	35	2	0.86	1686494615	412168	14.89	4100	4130	4055	5300	2860	4080	4091.91	12.63	0	-78467	4336	4207	4136	4007	3936	4172	3972	5346	1220	1000	3010	5	1	534569512	21998	8.98	0.47	12	0.08	458.00	8817.00	5720	20230620	-28.06	3500	20240116	17.57	5060	-18.68	20240229	3500	17.57	20240116	5300	-22.36	20230627	3500	17.57	20240116	1.38	N	028670	1000	5345 억	67510207	N	N	61481	N	N
41	20240624	090404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4080	0	3	0.00	302652820	73985	2.67	4100	4120	4065	5300	2860	4080	4091.54	12.63	0	-12947	4336	4207	4136	4007	3936	4172	3972	5346	1220	1000	3010	5	1	534569512	21810	8.91	0.46	12	0.01	458.00	8817.00	5720	20230620	-28.67	3500	20240116	16.57	5060	-19.37	20240229	3500	16.57	20240116	5300	-23.02	20230627	3500	16.57	20240116	1.38	N	028670	1000	5345 억	67510207	N	N	61481	N	N
42	20240621	160353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4080	-150	5	-3.55	11276792255	2734032	67.36	4250	4265	4065	5490	2965	4230	4124.57	12.77	0	-514898	4386	4307	4186	4107	3986	4347	4147	5346	1260	1000	3130	5	1	534569512	21810	8.91	0.46	12	0.51	458.00	8817.00	5720	20230620	-28.67	3500	20240116	16.57	5060	-19.37	20240229	3500	16.57	20240116	5500	-25.82	20230621	3500	16.57	20240116	1.39	N	028670	1000	5345 억	68243605	N	N	61481	N	N
43	20240621	150352	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4095	-135	5	-3.19	9528085465	2305796	56.81	4250	4265	4065	5490	2965	4230	4132.20	12.77	0	-456980	4386	4307	4186	4107	3986	4347	4147	5346	1260	1000	3130	5	1	534569512	21891	8.94	0.46	12	0.43	458.00	8817.00	5720	20230620	-28.41	3500	20240116	17.00	5060	-19.07	20240229	3500	17.00	20240116	5500	-25.55	20230621	3500	17.00	20240116	1.39	N	028670	1000	5345 억	68243605	N	N	10472	N	N
44	20240621	140352	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4080	-150	5	-3.55	8700977890	2103728	51.83	4250	4265	4065	5490	2965	4230	4135.94	12.77	0	-371367	4386	4307	4186	4107	3986	4347	4147	5346	1260	1000	3130	5	1	534569512	21810	8.91	0.46	12	0.39	458.00	8817.00	5720	20230620	-28.67	3500	20240116	16.57	5060	-19.37	20240229	3500	16.57	20240116	5500	-25.82	20230621	3500	16.57	20240116	1.39	N	028670	1000	5345 억	68243605	N	N	10472	N	N
45	20240621	130353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	-110	5	-2.60	6192132705	1490047	36.71	4250	4265	4100	5490	2965	4230	4155.62	12.77	0	-268631	4386	4307	4186	4107	3986	4347	4147	5346	1260	1000	3130	5	1	534569512	22024	9.00	0.47	12	0.28	458.00	8817.00	5720	20230620	-27.97	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	5500	-25.09	20230621	3500	17.71	20240116	1.39	N	028670	1000	5345 억	68243605	N	N	10472	N	N
46	20240621	120354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4125	-105	5	-2.48	5625688490	1352536	33.33	4250	4265	4100	5490	2965	4230	4159.32	12.77	0	-230206	4386	4307	4186	4107	3986	4347	4147	5346	1260	1000	3130	5	1	534569512	22051	9.01	0.47	12	0.25	458.00	8817.00	5720	20230620	-27.88	3500	20240116	17.86	5060	-18.48	20240229	3500	17.86	20240116	5500	-25.00	20230621	3500	17.86	20240116	1.39	N	028670	1000	5345 억	68243605	N	N	10472	N	N
47	20240621	110353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4140	-90	5	-2.13	4082474055	977820	24.09	4250	4265	4130	5490	2965	4230	4175.03	12.77	0	-177447	4386	4307	4186	4107	3986	4347	4147	5346	1260	1000	3130	5	1	534569512	22131	9.04	0.47	12	0.18	458.00	8817.00	5720	20230620	-27.62	3500	20240116	18.29	5060	-18.18	20240229	3500	18.29	20240116	5500	-24.73	20230621	3500	18.29	20240116	1.39	N	028670	1000	5345 억	68243605	N	N	10472	N	N
48	20240621	100351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4155	-75	5	-1.77	3119733245	746293	18.39	4250	4265	4130	5490	2965	4230	4180.25	12.77	0	-105122	4386	4307	4186	4107	3986	4347	4147	5346	1260	1000	3130	5	1	534569512	22211	9.07	0.47	12	0.14	458.00	8817.00	5720	20230620	-27.36	3500	20240116	18.71	5060	-17.89	20240229	3500	18.71	20240116	5500	-24.45	20230621	3500	18.71	20240116	1.39	N	028670	1000	5345 억	68243605	N	N	10472	N	N
49	20240621	090354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4215	-15	5	-0.35	548067525	129285	3.19	4250	4265	4200	5490	2965	4230	4239.28	12.77	0	-55529	4386	4307	4186	4107	3986	4347	4147	5346	1260	1000	3130	5	1	534569512	22532	9.20	0.48	12	0.02	458.00	8817.00	5720	20230620	-26.31	3500	20240116	20.43	5060	-16.70	20240229	3500	20.43	20240116	5500	-23.36	20230621	3500	20.43	20240116	1.39	N	028670	1000	5345 억	68243605	N	N	10472	N	N
50	20240620	160352	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4230	165	2	4.06	16898256480	4026162	207.19	4085	4265	4065	5280	2850	4065	4197.10	12.64	0	711972	4125	4095	4045	4015	3965	4110	4030	5346	1215	1000	3000	5	1	534569512	22612	9.24	0.48	12	0.75	458.00	8817.00	5720	20230620	-26.05	3500	20240116	20.86	5060	-16.40	20240229	3500	20.86	20240116	5720	-26.05	20230620	3500	20.86	20240116	1.37	N	028670	1000	5345 억	67569288	N	N	10472	N	N
51	20240620	150352	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4225	160	2	3.94	16224952870	3866981	199.00	4085	4265	4065	5280	2850	4065	4195.77	12.64	0	746728	4125	4095	4045	4015	3965	4110	4030	5346	1215	1000	3000	5	1	534569512	22586	9.22	0.48	12	0.72	458.00	8817.00	5720	20230620	-26.14	3500	20240116	20.71	5060	-16.50	20240229	3500	20.71	20240116	5720	-26.14	20230620	3500	20.71	20240116	1.37	N	028670	1000	5345 억	67569288	N	N	23006	N	N
52	20240620	140351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4245	180	2	4.43	14824956660	3536460	181.99	4085	4265	4065	5280	2850	4065	4192.03	12.64	0	791544	4125	4095	4045	4015	3965	4110	4030	5346	1215	1000	3000	5	1	534569512	22692	9.27	0.48	12	0.66	458.00	8817.00	5720	20230620	-25.79	3500	20240116	21.29	5060	-16.11	20240229	3500	21.29	20240116	5720	-25.79	20230620	3500	21.29	20240116	1.37	N	028670	1000	5345 억	67569288	N	N	23006	N	N
53	20240620	130353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4260	195	2	4.80	13606024285	3249680	167.23	4085	4265	4065	5280	2850	4065	4186.88	12.64	0	763403	4125	4095	4045	4015	3965	4110	4030	5346	1215	1000	3000	5	1	534569512	22773	9.30	0.48	12	0.61	458.00	8817.00	5720	20230620	-25.52	3500	20240116	21.71	5060	-15.81	20240229	3500	21.71	20240116	5720	-25.52	20230620	3500	21.71	20240116	1.37	N	028670	1000	5345 억	67569288	N	N	23006	N	N
54	20240620	120352	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4205	140	2	3.44	9654876130	2316706	119.22	4085	4240	4065	5280	2850	4065	4167.50	12.64	0	484878	4125	4095	4045	4015	3965	4110	4030	5346	1215	1000	3000	5	1	534569512	22479	9.18	0.48	12	0.43	458.00	8817.00	5720	20230620	-26.49	3500	20240116	20.14	5060	-16.90	20240229	3500	20.14	20240116	5720	-26.49	20230620	3500	20.14	20240116	1.37	N	028670	1000	5345 억	67569288	N	N	23006	N	N
55	20240620	110353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4175	110	2	2.71	7847709095	1883422	96.92	4085	4240	4065	5280	2850	4065	4166.73	12.64	0	387362	4125	4095	4045	4015	3965	4110	4030	5346	1215	1000	3000	5	1	534569512	22318	9.12	0.47	12	0.35	458.00	8817.00	5720	20230620	-27.01	3500	20240116	19.29	5060	-17.49	20240229	3500	19.29	20240116	5720	-27.01	20230620	3500	19.29	20240116	1.37	N	028670	1000	5345 억	67569288	N	N	23006	N	N
56	20240620	100353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4205	140	2	3.44	4527186530	1092851	56.24	4085	4210	4065	5280	2850	4065	4142.55	12.64	0	276894	4125	4095	4045	4015	3965	4110	4030	5346	1215	1000	3000	5	1	534569512	22479	9.18	0.48	12	0.20	458.00	8817.00	5720	20230620	-26.49	3500	20240116	20.14	5060	-16.90	20240229	3500	20.14	20240116	5720	-26.49	20230620	3500	20.14	20240116	1.37	N	028670	1000	5345 억	67569288	N	N	23006	N	N
57	20240620	090357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4090	25	2	0.62	331275890	81276	4.18	4085	4095	4065	5280	2850	4065	4075.94	12.64	0	-5490	4125	4095	4045	4015	3965	4110	4030	5346	1215	1000	3000	5	1	534569512	21864	8.93	0.46	12	0.02	458.00	8817.00	5720	20230620	-28.50	3500	20240116	16.86	5060	-19.17	20240229	3500	16.86	20240116	5720	-28.50	20230620	3500	16.86	20240116	1.37	N	028670	1000	5345 억	67569288	N	N	23006	N	N
58	20240619	160350	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4065	65	2	1.62	7741583470	1918295	114.15	4030	4075	3995	5200	2800	4000	4035.61	12.58	0	250922	4066	4032	4016	3982	3966	4025	3975	5346	1200	1000	2960	5	1	534569512	21730	8.88	0.46	12	0.36	458.00	8817.00	5720	20230620	-28.93	3500	20240116	16.14	5060	-19.66	20240229	3500	16.14	20240116	5720	-28.93	20230620	3500	16.14	20240116	1.38	N	028670	1000	5345 억	67245414	N	N	23006	N	N
59	20240619	150350	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4060	60	2	1.50	7299528475	1809511	107.68	4030	4075	3995	5200	2800	4000	4033.98	12.58	0	235007	4066	4032	4016	3982	3966	4025	3975	5346	1200	1000	2960	5	1	534569512	21704	8.86	0.46	12	0.34	458.00	8817.00	5720	20230620	-29.02	3500	20240116	16.00	5060	-19.76	20240229	3500	16.00	20240116	5720	-29.02	20230620	3500	16.00	20240116	1.38	N	028670	1000	5345 억	67245414	N	N	2817	N	N
60	20240619	140353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4065	65	2	1.62	5694825285	1414462	84.17	4030	4075	3995	5200	2800	4000	4026.14	12.58	0	129547	4066	4032	4016	3982	3966	4025	3975	5346	1200	1000	2960	5	1	534569512	21730	8.88	0.46	12	0.26	458.00	8817.00	5720	20230620	-28.93	3500	20240116	16.14	5060	-19.66	20240229	3500	16.14	20240116	5720	-28.93	20230620	3500	16.14	20240116	1.38	N	028670	1000	5345 억	67245414	N	N	2817	N	N
61	20240619	130351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4035	35	2	0.88	4184682230	1042117	62.01	4030	4050	3995	5200	2800	4000	4015.56	12.58	0	33520	4066	4032	4016	3982	3966	4025	3975	5346	1200	1000	2960	5	1	534569512	21570	8.81	0.46	12	0.19	458.00	8817.00	5720	20230620	-29.46	3500	20240116	15.29	5060	-20.26	20240229	3500	15.29	20240116	5720	-29.46	20230620	3500	15.29	20240116	1.38	N	028670	1000	5345 억	67245414	N	N	2817	N	N
62	20240619	120349	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4010	10	2	0.25	2892748035	721679	42.95	4030	4030	3995	5200	2800	4000	4008.36	12.58	0	-89303	4066	4032	4016	3982	3966	4025	3975	5346	1200	1000	2960	5	1	534569512	21436	8.76	0.45	12	0.14	458.00	8817.00	5720	20230620	-29.90	3500	20240116	14.57	5060	-20.75	20240229	3500	14.57	20240116	5720	-29.90	20230620	3500	14.57	20240116	1.38	N	028670	1000	5345 억	67245414	N	N	2817	N	N
63	20240619	110352	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4000	0	3	0.00	2110720610	526450	31.33	4030	4030	3995	5200	2800	4000	4009.35	12.58	0	-93662	4066	4032	4016	3982	3966	4025	3975	5346	1200	1000	2960	5	1	534569512	21383	8.73	0.45	12	0.10	458.00	8817.00	5720	20230620	-30.07	3500	20240116	14.29	5060	-20.95	20240229	3500	14.29	20240116	5720	-30.07	20230620	3500	14.29	20240116	1.38	N	028670	1000	5345 억	67245414	N	N	2817	N	N
64	20240619	100353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4000	0	3	0.00	1423835490	354811	21.11	4030	4030	3995	5200	2800	4000	4012.94	12.58	0	-69185	4066	4032	4016	3982	3966	4025	3975	5346	1200	1000	2960	5	1	534569512	21383	8.73	0.45	12	0.07	458.00	8817.00	5720	20230620	-30.07	3500	20240116	14.29	5060	-20.95	20240229	3500	14.29	20240116	5720	-30.07	20230620	3500	14.29	20240116	1.38	N	028670	1000	5345 억	67245414	N	N	2817	N	N
65	20240619	090357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4020	20	2	0.50	156824025	38959	2.32	4030	4030	4015	5200	2800	4000	4025.36	12.58	0	-16631	4066	4032	4016	3982	3966	4025	3975	5346	1200	1000	2960	5	1	534569512	21490	8.78	0.46	12	0.01	458.00	8817.00	5720	20230620	-29.72	3500	20240116	14.86	5060	-20.55	20240229	3500	14.86	20240116	5720	-29.72	20230620	3500	14.86	20240116	1.38	N	028670	1000	5345 억	67245414	N	N	2817	N	N
66	20240618	160349	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4000	-20	5	-0.50	6615866620	1647677	83.17	4030	4050	4000	5220	2815	4020	4015.31	12.68	0	-501383	4160	4090	4045	3975	3930	4067	3952	5346	1200	1000	2970	5	1	534569512	21383	8.73	0.45	12	0.31	458.00	8817.00	5720	20230620	-30.07	3500	20240116	14.29	5060	-20.95	20240229	3500	14.29	20240116	5720	-30.07	20230620	3500	14.29	20240116	1.35	N	028670	1000	5345 억	67775462	N	N	2817	N	N
67	20240618	150347	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4000	-20	5	-0.50	5706849460	1420481	71.70	4030	4050	4000	5220	2815	4020	4017.55	12.68	0	-420516	4160	4090	4045	3975	3930	4067	3952	5346	1200	1000	2970	5	1	534569512	21383	8.73	0.45	12	0.27	458.00	8817.00	5720	20230620	-30.07	3500	20240116	14.29	5060	-20.95	20240229	3500	14.29	20240116	5720	-30.07	20230620	3500	14.29	20240116	1.35	N	028670	1000	5345 억	67775462	N	N	6982	N	N
68	20240618	140347	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4015	-5	5	-0.12	4324835525	1075315	54.28	4030	4050	4005	5220	2815	4020	4021.92	12.68	0	-318691	4160	4090	4045	3975	3930	4067	3952	5346	1200	1000	2970	5	1	534569512	21463	8.77	0.46	12	0.20	458.00	8817.00	5720	20230620	-29.81	3500	20240116	14.71	5060	-20.65	20240229	3500	14.71	20240116	5720	-29.81	20230620	3500	14.71	20240116	1.35	N	028670	1000	5345 억	67775462	N	N	6982	N	N
69	20240618	130351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4020	0	3	0.00	3391765265	842714	42.54	4030	4050	4005	5220	2815	4020	4024.81	12.68	0	-208486	4160	4090	4045	3975	3930	4067	3952	5346	1200	1000	2970	5	1	534569512	21490	8.78	0.46	12	0.16	458.00	8817.00	5720	20230620	-29.72	3500	20240116	14.86	5060	-20.55	20240229	3500	14.86	20240116	5720	-29.72	20230620	3500	14.86	20240116	1.35	N	028670	1000	5345 억	67775462	N	N	6982	N	N
70	20240618	120350	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4020	0	3	0.00	2890559270	718079	36.25	4030	4050	4005	5220	2815	4020	4025.41	12.68	0	-140864	4160	4090	4045	3975	3930	4067	3952	5346	1200	1000	2970	5	1	534569512	21490	8.78	0.46	12	0.13	458.00	8817.00	5720	20230620	-29.72	3500	20240116	14.86	5060	-20.55	20240229	3500	14.86	20240116	5720	-29.72	20230620	3500	14.86	20240116	1.35	N	028670	1000	5345 억	67775462	N	N	6982	N	N
71	20240618	110348	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4020	0	3	0.00	2319501745	575875	29.07	4030	4050	4005	5220	2815	4020	4027.79	12.68	0	-71666	4160	4090	4045	3975	3930	4067	3952	5346	1200	1000	2970	5	1	534569512	21490	8.78	0.46	12	0.11	458.00	8817.00	5720	20230620	-29.72	3500	20240116	14.86	5060	-20.55	20240229	3500	14.86	20240116	5720	-29.72	20230620	3500	14.86	20240116	1.35	N	028670	1000	5345 억	67775462	N	N	6982	N	N
72	20240618	100349	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4020	0	3	0.00	1191560355	296228	14.95	4030	4045	4005	5220	2815	4020	4022.44	12.68	0	-109346	4160	4090	4045	3975	3930	4067	3952	5346	1200	1000	2970	5	1	534569512	21490	8.78	0.46	12	0.06	458.00	8817.00	5720	20230620	-29.72	3500	20240116	14.86	5060	-20.55	20240229	3500	14.86	20240116	5720	-29.72	20230620	3500	14.86	20240116	1.35	N	028670	1000	5345 억	67775462	N	N	6982	N	N
73	20240618	090353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4025	5	2	0.12	121830895	30277	1.53	4030	4035	4010	5220	2815	4020	4023.88	12.68	0	-18446	4160	4090	4045	3975	3930	4067	3952	5346	1200	1000	2970	5	1	534569512	21516	8.79	0.46	12	0.01	458.00	8817.00	5720	20230620	-29.63	3500	20240116	15.00	5060	-20.45	20240229	3500	15.00	20240116	5720	-29.63	20230620	3500	15.00	20240116	1.35	N	028670	1000	5345 억	67775462	N	N	6982	N	N
74	20240617	160347	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4020	-60	5	-1.47	7949789390	1972318	104.88	4110	4115	4000	5300	2860	4080	4030.69	12.79	0	-719711	4176	4127	4096	4047	4016	4152	4072	5346	1220	1000	3010	5	1	534569512	21490	8.78	0.46	12	0.37	458.00	8817.00	5720	20230620	-29.72	3500	20240116	14.86	5060	-20.55	20240229	3500	14.86	20240116	5720	-29.72	20230620	3500	14.86	20240116	1.35	N	028670	1000	5345 억	68362071	N	N	6982	N	N
75	20240617	150351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4015	-65	5	-1.59	7362442815	1826149	97.10	4110	4115	4000	5300	2860	4080	4031.67	12.79	0	-691932	4176	4127	4096	4047	4016	4152	4072	5346	1220	1000	3010	5	1	534569512	21463	8.77	0.46	12	0.34	458.00	8817.00	5720	20230620	-29.81	3500	20240116	14.71	5060	-20.65	20240229	3500	14.71	20240116	5720	-29.81	20230620	3500	14.71	20240116	1.35	N	028670	1000	5345 억	68362071	N	N	14292	N	N
76	20240617	140346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4005	-75	5	-1.84	6592494215	1634070	86.89	4110	4115	4000	5300	2860	4080	4034.39	12.79	0	-656265	4176	4127	4096	4047	4016	4152	4072	5346	1220	1000	3010	5	1	534569512	21410	8.74	0.45	12	0.31	458.00	8817.00	5720	20230620	-29.98	3500	20240116	14.43	5060	-20.85	20240229	3500	14.43	20240116	5720	-29.98	20230620	3500	14.43	20240116	1.35	N	028670	1000	5345 억	68362071	N	N	14292	N	N
77	20240617	130345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4005	-75	5	-1.84	5969427995	1478590	78.62	4110	4115	4000	5300	2860	4080	4037.24	12.79	0	-626786	4176	4127	4096	4047	4016	4152	4072	5346	1220	1000	3010	5	1	534569512	21410	8.74	0.45	12	0.28	458.00	8817.00	5720	20230620	-29.98	3500	20240116	14.43	5060	-20.85	20240229	3500	14.43	20240116	5720	-29.98	20230620	3500	14.43	20240116	1.35	N	028670	1000	5345 억	68362071	N	N	14292	N	N
78	20240617	120346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4015	-65	5	-1.59	4983704455	1232882	65.56	4110	4115	4000	5300	2860	4080	4042.31	12.79	0	-514110	4176	4127	4096	4047	4016	4152	4072	5346	1220	1000	3010	5	1	534569512	21463	8.77	0.46	12	0.23	458.00	8817.00	5720	20230620	-29.81	3500	20240116	14.71	5060	-20.65	20240229	3500	14.71	20240116	5720	-29.81	20230620	3500	14.71	20240116	1.35	N	028670	1000	5345 억	68362071	N	N	14292	N	N
79	20240617	110344	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4030	-50	5	-1.23	4373604045	1080996	57.48	4110	4115	4000	5300	2860	4080	4045.89	12.79	0	-476301	4176	4127	4096	4047	4016	4152	4072	5346	1220	1000	3010	5	1	534569512	21543	8.80	0.46	12	0.20	458.00	8817.00	5720	20230620	-29.55	3500	20240116	15.14	5060	-20.36	20240229	3500	15.14	20240116	5720	-29.55	20230620	3500	15.14	20240116	1.35	N	028670	1000	5345 억	68362071	N	N	14292	N	N
80	20240617	100346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4060	-20	5	-0.49	1753167005	430434	22.89	4110	4115	4050	5300	2860	4080	4073.02	12.79	0	-150155	4176	4127	4096	4047	4016	4152	4072	5346	1220	1000	3010	5	1	534569512	21704	8.86	0.46	12	0.08	458.00	8817.00	5720	20230620	-29.02	3500	20240116	16.00	5060	-19.76	20240229	3500	16.00	20240116	5720	-29.02	20230620	3500	16.00	20240116	1.35	N	028670	1000	5345 억	68362071	N	N	14292	N	N
81	20240617	090347	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4090	10	2	0.25	247053580	60197	3.20	4110	4115	4085	5300	2860	4080	4104.19	12.79	0	-15087	4176	4127	4096	4047	4016	4152	4072	5346	1220	1000	3010	5	1	534569512	21864	8.93	0.46	12	0.01	458.00	8817.00	5720	20230620	-28.50	3500	20240116	16.86	5060	-19.17	20240229	3500	16.86	20240116	5720	-28.50	20230620	3500	16.86	20240116	1.35	N	028670	1000	5345 억	68362071	N	N	14292	N	N
82	20240614	160318	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4080	40	2	0.99	7638223460	1860205	60.75	4070	4145	4065	5250	2830	4040	4106.13	12.84	0	-323675	4186	4112	4076	4002	3966	4095	3985	5346	1210	1000	2980	5	1	534569512	21810	8.91	0.46	12	0.35	458.00	8817.00	5720	20230620	-28.67	3500	20240116	16.57	5060	-19.37	20240229	3500	16.57	20240116	5720	-28.67	20230620	3500	16.57	20240116	1.33	N	028670	1000	5345 억	68622382	N	N	14292	N	N
83	20240614	150319	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4095	55	2	1.36	6473658000	1575164	51.44	4070	4145	4065	5250	2830	4040	4109.83	12.84	0	-191506	4186	4112	4076	4002	3966	4095	3985	5346	1210	1000	2980	5	1	534569512	21891	8.94	0.46	12	0.29	458.00	8817.00	5720	20230620	-28.41	3500	20240116	17.00	5060	-19.07	20240229	3500	17.00	20240116	5720	-28.41	20230620	3500	17.00	20240116	1.33	N	028670	1000	5345 억	68622382	N	N	38695	N	N
84	20240614	140319	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4105	65	2	1.61	5559937105	1352192	44.16	4070	4145	4065	5250	2830	4040	4111.80	12.84	0	-159041	4186	4112	4076	4002	3966	4095	3985	5346	1210	1000	2980	5	1	534569512	21944	8.96	0.47	12	0.25	458.00	8817.00	5720	20230620	-28.23	3500	20240116	17.29	5060	-18.87	20240229	3500	17.29	20240116	5720	-28.23	20230620	3500	17.29	20240116	1.33	N	028670	1000	5345 억	68622382	N	N	38695	N	N
85	20240614	130319	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4095	55	2	1.36	4966622210	1207503	39.43	4070	4145	4065	5250	2830	4040	4113.13	12.84	0	-103178	4186	4112	4076	4002	3966	4095	3985	5346	1210	1000	2980	5	1	534569512	21891	8.94	0.46	12	0.23	458.00	8817.00	5720	20230620	-28.41	3500	20240116	17.00	5060	-19.07	20240229	3500	17.00	20240116	5720	-28.41	20230620	3500	17.00	20240116	1.33	N	028670	1000	5345 억	68622382	N	N	38695	N	N
86	20240614	120321	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	80	2	1.98	4213708695	1023996	33.44	4070	4145	4065	5250	2830	4040	4114.97	12.84	0	-14472	4186	4112	4076	4002	3966	4095	3985	5346	1210	1000	2980	5	1	534569512	22024	9.00	0.47	12	0.19	458.00	8817.00	5720	20230620	-27.97	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	5720	-27.97	20230620	3500	17.71	20240116	1.33	N	028670	1000	5345 억	68622382	N	N	38695	N	N
87	20240614	110340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	80	2	1.98	3772434360	916854	29.94	4070	4145	4065	5250	2830	4040	4114.54	12.84	0	41547	4186	4112	4076	4002	3966	4095	3985	5346	1210	1000	2980	5	1	534569512	22024	9.00	0.47	12	0.17	458.00	8817.00	5720	20230620	-27.97	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	5720	-27.97	20230620	3500	17.71	20240116	1.33	N	028670	1000	5345 억	68622382	N	N	38695	N	N
88	20240614	100340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4110	70	2	1.73	2658329365	646829	21.12	4070	4140	4065	5250	2830	4040	4109.79	12.84	0	25855	4186	4112	4076	4002	3966	4095	3985	5346	1210	1000	2980	5	1	534569512	21971	8.97	0.47	12	0.12	458.00	8817.00	5720	20230620	-28.15	3500	20240116	17.43	5060	-18.77	20240229	3500	17.43	20240116	5720	-28.15	20230620	3500	17.43	20240116	1.33	N	028670	1000	5345 억	68622382	N	N	38695	N	N
89	20240614	090342	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4080	40	2	0.99	331668985	81440	2.66	4070	4085	4065	5250	2830	4040	4072.56	12.84	0	-39801	4186	4112	4076	4002	3966	4095	3985	5346	1210	1000	2980	5	1	534569512	21810	8.91	0.46	12	0.02	458.00	8817.00	5720	20230620	-28.67	3500	20240116	16.57	5060	-19.37	20240229	3500	16.57	20240116	5720	-28.67	20230620	3500	16.57	20240116	1.33	N	028670	1000	5345 억	68622382	N	N	38695	N	N
90	20240613	160337	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4040	-40	5	-0.98	12366949755	3028559	188.10	4070	4150	4040	5300	2860	4080	4083.46	12.86	0	-4214	4153	4116	4088	4051	4023	4102	4037	5346	1220	1000	3010	5	1	534569512	21597	8.82	0.46	12	0.57	458.00	8817.00	5720	20230620	-29.37	3500	20240116	15.43	5060	-20.16	20240229	3500	15.43	20240116	5720	-29.37	20230620	3500	15.43	20240116	1.34	N	028670	1000	5345 억	68735151	N	N	38613	N	N
91	20240613	150345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4075	-5	5	-0.12	8413697765	2051283	127.40	4070	4150	4050	5300	2860	4080	4101.69	12.86	0	-102613	4153	4116	4088	4051	4023	4102	4037	5346	1220	1000	3010	5	1	534569512	21784	8.90	0.46	12	0.38	458.00	8817.00	5720	20230620	-28.76	3500	20240116	16.43	5060	-19.47	20240229	3500	16.43	20240116	5720	-28.76	20230620	3500	16.43	20240116	1.34	N	028670	1000	5345 억	68735151	N	N	2792	N	N
92	20240613	140339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4105	25	2	0.61	5266675070	1280142	79.51	4070	4150	4070	5300	2860	4080	4114.16	12.86	0	-167824	4153	4116	4088	4051	4023	4102	4037	5346	1220	1000	3010	5	1	534569512	21944	8.96	0.47	12	0.24	458.00	8817.00	5720	20230620	-28.23	3500	20240116	17.29	5060	-18.87	20240229	3500	17.29	20240116	5720	-28.23	20230620	3500	17.29	20240116	1.34	N	028670	1000	5345 억	68735151	N	N	2792	N	N
93	20240613	130341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4090	10	2	0.25	4741403990	1151991	71.55	4070	4150	4070	5300	2860	4080	4115.87	12.86	0	-167435	4153	4116	4088	4051	4023	4102	4037	5346	1220	1000	3010	5	1	534569512	21864	8.93	0.46	12	0.22	458.00	8817.00	5720	20230620	-28.50	3500	20240116	16.86	5060	-19.17	20240229	3500	16.86	20240116	5720	-28.50	20230620	3500	16.86	20240116	1.34	N	028670	1000	5345 억	68735151	N	N	2792	N	N
94	20240613	120341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4095	15	2	0.37	3944779350	957385	59.46	4070	4150	4070	5300	2860	4080	4120.41	12.86	0	-98623	4153	4116	4088	4051	4023	4102	4037	5346	1220	1000	3010	5	1	534569512	21891	8.94	0.46	12	0.18	458.00	8817.00	5720	20230620	-28.41	3500	20240116	17.00	5060	-19.07	20240229	3500	17.00	20240116	5720	-28.41	20230620	3500	17.00	20240116	1.34	N	028670	1000	5345 억	68735151	N	N	2792	N	N
95	20240613	110337	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4110	30	2	0.74	3026950800	734089	45.59	4070	4150	4070	5300	2860	4080	4123.48	12.86	0	18335	4153	4116	4088	4051	4023	4102	4037	5346	1220	1000	3010	5	1	534569512	21971	8.97	0.47	12	0.14	458.00	8817.00	5720	20230620	-28.15	3500	20240116	17.43	5060	-18.77	20240229	3500	17.43	20240116	5720	-28.15	20230620	3500	17.43	20240116	1.34	N	028670	1000	5345 억	68735151	N	N	2792	N	N
96	20240613	100338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4125	45	2	1.10	1928304495	467811	29.05	4070	4150	4070	5300	2860	4080	4122.07	12.86	0	74736	4153	4116	4088	4051	4023	4102	4037	5346	1220	1000	3010	5	1	534569512	22051	9.01	0.47	12	0.09	458.00	8817.00	5720	20230620	-27.88	3500	20240116	17.86	5060	-18.48	20240229	3500	17.86	20240116	5720	-27.88	20230620	3500	17.86	20240116	1.34	N	028670	1000	5345 억	68735151	N	N	2792	N	N
97	20240613	090341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4135	55	2	1.35	493582745	120037	7.46	4070	4150	4070	5300	2860	4080	4112.21	12.86	0	10546	4153	4116	4088	4051	4023	4102	4037	5346	1220	1000	3010	5	1	534569512	22104	9.03	0.47	12	0.02	458.00	8817.00	5720	20230620	-27.71	3500	20240116	18.14	5060	-18.28	20240229	3500	18.14	20240116	5720	-27.71	20230620	3500	18.14	20240116	1.34	N	028670	1000	5345 억	68735151	N	N	2792	N	N
98	20240612	160335	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4080	-30	5	-0.73	6511868005	1595407	88.98	4105	4125	4060	5340	2880	4110	4081.63	12.92	0	-403536	4290	4200	4155	4065	4020	4177	4042	5346	1230	1000	3040	5	1	534569512	21810	8.91	0.46	12	0.30	458.00	8817.00	5720	20230620	-28.67	3500	20240116	16.57	5060	-19.37	20240229	3500	16.57	20240116	5720	-28.67	20230620	3500	16.57	20240116	1.34	N	028670	1000	5345 억	69092995	N	N	2792	N	N
99	20240612	150342	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4070	-40	5	-0.97	5943671825	1455974	81.20	4105	4125	4060	5340	2880	4110	4082.26	12.92	0	-384426	4290	4200	4155	4065	4020	4177	4042	5346	1230	1000	3040	5	1	534569512	21757	8.89	0.46	12	0.27	458.00	8817.00	5720	20230620	-28.85	3500	20240116	16.29	5060	-19.57	20240229	3500	16.29	20240116	5720	-28.85	20230620	3500	16.29	20240116	1.34	N	028670	1000	5345 억	69092995	N	N	313	N	N
100	20240612	140337	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4075	-35	5	-0.85	4847324935	1186541	66.18	4105	4125	4060	5340	2880	4110	4085.25	12.92	0	-319740	4290	4200	4155	4065	4020	4177	4042	5346	1230	1000	3040	5	1	534569512	21784	8.90	0.46	12	0.22	458.00	8817.00	5720	20230620	-28.76	3500	20240116	16.43	5060	-19.47	20240229	3500	16.43	20240116	5720	-28.76	20230620	3500	16.43	20240116	1.34	N	028670	1000	5345 억	69092995	N	N	313	N	N
101	20240612	130337	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4080	-30	5	-0.73	4312681650	1055481	58.87	4105	4125	4060	5340	2880	4110	4085.98	12.92	0	-290278	4290	4200	4155	4065	4020	4177	4042	5346	1230	1000	3040	5	1	534569512	21810	8.91	0.46	12	0.20	458.00	8817.00	5720	20230620	-28.67	3500	20240116	16.57	5060	-19.37	20240229	3500	16.57	20240116	5720	-28.67	20230620	3500	16.57	20240116	1.34	N	028670	1000	5345 억	69092995	N	N	313	N	N
102	20240612	120337	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4075	-35	5	-0.85	3882868405	950116	52.99	4105	4125	4060	5340	2880	4110	4086.73	12.92	0	-272357	4290	4200	4155	4065	4020	4177	4042	5346	1230	1000	3040	5	1	534569512	21784	8.90	0.46	12	0.18	458.00	8817.00	5720	20230620	-28.76	3500	20240116	16.43	5060	-19.47	20240229	3500	16.43	20240116	5720	-28.76	20230620	3500	16.43	20240116	1.34	N	028670	1000	5345 억	69092995	N	N	313	N	N
103	20240612	110336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4095	-15	5	-0.36	3206909485	784538	43.76	4105	4125	4060	5340	2880	4110	4087.64	12.92	0	-228540	4290	4200	4155	4065	4020	4177	4042	5346	1230	1000	3040	5	1	534569512	21891	8.94	0.46	12	0.15	458.00	8817.00	5720	20230620	-28.41	3500	20240116	17.00	5060	-19.07	20240229	3500	17.00	20240116	5720	-28.41	20230620	3500	17.00	20240116	1.34	N	028670	1000	5345 억	69092995	N	N	313	N	N
104	20240612	100336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4100	-10	5	-0.24	2413976050	591340	32.98	4105	4125	4060	5340	2880	4110	4082.21	12.92	0	-191651	4290	4200	4155	4065	4020	4177	4042	5346	1230	1000	3040	5	1	534569512	21917	8.95	0.47	12	0.11	458.00	8817.00	5720	20230620	-28.32	3500	20240116	17.14	5060	-18.97	20240229	3500	17.14	20240116	5720	-28.32	20230620	3500	17.14	20240116	1.34	N	028670	1000	5345 억	69092995	N	N	313	N	N
105	20240612	090336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	5	2	0.12	163741340	39888	2.22	4105	4115	4095	5340	2880	4110	4105.01	12.92	0	-13256	4290	4200	4155	4065	4020	4177	4042	5346	1230	1000	3040	5	1	534569512	21998	8.98	0.47	12	0.01	458.00	8817.00	5720	20230620	-28.06	3500	20240116	17.57	5060	-18.68	20240229	3500	17.57	20240116	5720	-28.06	20230620	3500	17.57	20240116	1.34	N	028670	1000	5345 억	69092995	N	N	313	N	N
106	20240610	160333	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4205	-75	5	-1.75	6836144560	1620409	110.30	4295	4310	4190	5560	3000	4280	4218.79	13.09	0	-306257	4383	4331	4293	4241	4203	4325	4235	5346	1280	1000	3160	5	1	534569512	22479	9.18	0.48	12	0.30	458.00	8817.00	5720	20230620	-26.49	3500	20240116	20.14	5060	-16.90	20240229	3500	20.14	20240116	5720	-26.49	20230620	3500	20.14	20240116	1.29	N	028670	1000	5345 억	69972756	N	N	7620	N	N
107	20240610	150336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4205	-75	5	-1.75	6132981715	1453117	98.91	4295	4310	4190	5560	3000	4280	4220.57	13.09	0	-264871	4383	4331	4293	4241	4203	4325	4235	5346	1280	1000	3160	5	1	534569512	22479	9.18	0.48	12	0.27	458.00	8817.00	5720	20230620	-26.49	3500	20240116	20.14	5060	-16.90	20240229	3500	20.14	20240116	5720	-26.49	20230620	3500	20.14	20240116	1.29	N	028670	1000	5345 억	69972756	N	N	7234	N	N
108	20240610	140334	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	-60	5	-1.40	5243546995	1241482	84.50	4295	4310	4190	5560	3000	4280	4223.62	13.09	0	-269707	4383	4331	4293	4241	4203	4325	4235	5346	1280	1000	3160	5	1	534569512	22559	9.21	0.48	12	0.23	458.00	8817.00	5720	20230620	-26.22	3500	20240116	20.57	5060	-16.60	20240229	3500	20.57	20240116	5720	-26.22	20230620	3500	20.57	20240116	1.29	N	028670	1000	5345 억	69972756	N	N	7234	N	N
109	20240610	130334	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4205	-75	5	-1.75	4611412550	1091351	74.29	4295	4310	4190	5560	3000	4280	4225.42	13.09	0	-302810	4383	4331	4293	4241	4203	4325	4235	5346	1280	1000	3160	5	1	534569512	22479	9.18	0.48	12	0.20	458.00	8817.00	5720	20230620	-26.49	3500	20240116	20.14	5060	-16.90	20240229	3500	20.14	20240116	5720	-26.49	20230620	3500	20.14	20240116	1.29	N	028670	1000	5345 억	69972756	N	N	7234	N	N
110	20240610	120334	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4210	-70	5	-1.64	4266232335	1009337	68.70	4295	4310	4190	5560	3000	4280	4226.77	13.09	0	-296731	4383	4331	4293	4241	4203	4325	4235	5346	1280	1000	3160	5	1	534569512	22505	9.19	0.48	12	0.19	458.00	8817.00	5720	20230620	-26.40	3500	20240116	20.29	5060	-16.80	20240229	3500	20.29	20240116	5720	-26.40	20230620	3500	20.29	20240116	1.29	N	028670	1000	5345 억	69972756	N	N	7234	N	N
111	20240610	110336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4195	-85	5	-1.99	3926849425	928776	63.22	4295	4310	4190	5560	3000	4280	4227.98	13.09	0	-279671	4383	4331	4293	4241	4203	4325	4235	5346	1280	1000	3160	5	1	534569512	22425	9.16	0.48	12	0.17	458.00	8817.00	5720	20230620	-26.66	3500	20240116	19.86	5060	-17.09	20240229	3500	19.86	20240116	5720	-26.66	20230620	3500	19.86	20240116	1.29	N	028670	1000	5345 억	69972756	N	N	7234	N	N
112	20240610	100336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	-60	5	-1.40	2087887790	491278	33.44	4295	4310	4210	5560	3000	4280	4249.91	13.09	0	-125871	4383	4331	4293	4241	4203	4325	4235	5346	1280	1000	3160	5	1	534569512	22559	9.21	0.48	12	0.09	458.00	8817.00	5720	20230620	-26.22	3500	20240116	20.57	5060	-16.60	20240229	3500	20.57	20240116	5720	-26.22	20230620	3500	20.57	20240116	1.29	N	028670	1000	5345 억	69972756	N	N	7234	N	N
113	20240610	090340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4265	-15	5	-0.35	340556590	79540	5.41	4295	4310	4250	5560	3000	4280	4281.58	13.09	0	-40939	4383	4331	4293	4241	4203	4325	4235	5346	1280	1000	3160	5	1	534569512	22799	9.31	0.48	12	0.01	458.00	8817.00	5720	20230620	-25.44	3500	20240116	21.86	5060	-15.71	20240229	3500	21.86	20240116	5720	-25.44	20230620	3500	21.86	20240116	1.29	N	028670	1000	5345 억	69972756	N	N	7234	N	N
114	20240607	160344	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4280	5	2	0.12	6190489775	1445782	76.30	4280	4345	4255	5550	2995	4275	4281.76	13.16	0	-546580	4501	4387	4326	4212	4151	4357	4182	5346	1275	1000	3160	5	1	534569512	22880	9.34	0.49	12	0.27	458.00	8817.00	5720	20230620	-25.17	3500	20240116	22.29	5060	-15.42	20240229	3500	22.29	20240116	5720	-25.17	20230620	3500	22.29	20240116	1.28	N	028670	1000	5345 억	70352117	N	N	7234	N	N
115	20240607	150347	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4275	0	3	0.00	5162337830	1205112	63.60	4280	4345	4255	5550	2995	4275	4283.70	13.16	0	-484792	4501	4387	4326	4212	4151	4357	4182	5346	1275	1000	3160	5	1	534569512	22853	9.33	0.48	12	0.23	458.00	8817.00	5720	20230620	-25.26	3500	20240116	22.14	5060	-15.51	20240229	3500	22.14	20240116	5720	-25.26	20230620	3500	22.14	20240116	1.28	N	028670	1000	5345 억	70352117	N	N	2547	N	N
116	20240607	140344	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4275	0	3	0.00	4289730225	1001033	52.83	4280	4345	4255	5550	2995	4275	4285.30	13.16	0	-370294	4501	4387	4326	4212	4151	4357	4182	5346	1275	1000	3160	5	1	534569512	22853	9.33	0.48	12	0.19	458.00	8817.00	5720	20230620	-25.26	3500	20240116	22.14	5060	-15.51	20240229	3500	22.14	20240116	5720	-25.26	20230620	3500	22.14	20240116	1.28	N	028670	1000	5345 억	70352117	N	N	2547	N	N
117	20240607	130345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	15	2	0.35	3749241045	874807	46.17	4280	4345	4255	5550	2995	4275	4285.79	13.16	0	-318421	4501	4387	4326	4212	4151	4357	4182	5346	1275	1000	3160	5	1	534569512	22933	9.37	0.49	12	0.16	458.00	8817.00	5720	20230620	-25.00	3500	20240116	22.57	5060	-15.22	20240229	3500	22.57	20240116	5720	-25.00	20230620	3500	22.57	20240116	1.28	N	028670	1000	5345 억	70352117	N	N	2547	N	N
118	20240607	120345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4260	-15	5	-0.35	3198420725	746072	39.37	4280	4345	4255	5550	2995	4275	4287.01	13.16	0	-283174	4501	4387	4326	4212	4151	4357	4182	5346	1275	1000	3160	5	1	534569512	22773	9.30	0.48	12	0.14	458.00	8817.00	5720	20230620	-25.52	3500	20240116	21.71	5060	-15.81	20240229	3500	21.71	20240116	5720	-25.52	20230620	3500	21.71	20240116	1.28	N	028670	1000	5345 억	70352117	N	N	2547	N	N
119	20240607	110345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4260	-15	5	-0.35	2629438150	612615	32.33	4280	4345	4255	5550	2995	4275	4292.15	13.16	0	-223783	4501	4387	4326	4212	4151	4357	4182	5346	1275	1000	3160	5	1	534569512	22773	9.30	0.48	12	0.11	458.00	8817.00	5720	20230620	-25.52	3500	20240116	21.71	5060	-15.81	20240229	3500	21.71	20240116	5720	-25.52	20230620	3500	21.71	20240116	1.28	N	028670	1000	5345 억	70352117	N	N	2547	N	N
120	20240607	100344	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	15	2	0.35	1479929180	343227	18.11	4280	4345	4280	5550	2995	4275	4311.81	13.16	0	-83252	4501	4387	4326	4212	4151	4357	4182	5346	1275	1000	3160	5	1	534569512	22933	9.37	0.49	12	0.06	458.00	8817.00	5720	20230620	-25.00	3500	20240116	22.57	5060	-15.22	20240229	3500	22.57	20240116	5720	-25.00	20230620	3500	22.57	20240116	1.28	N	028670	1000	5345 억	70352117	N	N	2547	N	N
121	20240607	090341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4315	40	2	0.94	212031920	49278	2.60	4280	4320	4280	5550	2995	4275	4302.77	13.16	0	1258	4501	4387	4326	4212	4151	4357	4182	5346	1275	1000	3160	5	1	534569512	23067	9.42	0.49	12	0.01	458.00	8817.00	5720	20230620	-24.56	3500	20240116	23.29	5060	-14.72	20240229	3500	23.29	20240116	5720	-24.56	20230620	3500	23.29	20240116	1.28	N	028670	1000	5345 억	70352117	N	N	2547	N	N
122	20240605	160341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4275	-105	5	-2.40	8014443075	1857526	79.05	4405	4440	4265	5690	3070	4380	4314.75	13.23	0	-411346	4536	4457	4396	4317	4256	4427	4287	5346	1310	1000	3240	5	1	534569512	22853	9.33	0.48	12	0.35	458.00	8817.00	5720	20230620	-25.26	3500	20240116	22.14	5060	-15.51	20240229	3500	22.14	20240116	5720	-25.26	20230620	3500	22.14	20240116	1.27	N	028670	1000	5345 억	70725938	N	N	2547	N	N
123	20240605	150341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4285	-95	5	-2.17	7337895700	1699383	72.32	4405	4440	4265	5690	3070	4380	4317.97	13.23	0	-393677	4536	4457	4396	4317	4256	4427	4287	5346	1310	1000	3240	5	1	534569512	22906	9.36	0.49	12	0.32	458.00	8817.00	5720	20230620	-25.09	3500	20240116	22.43	5060	-15.32	20240229	3500	22.43	20240116	5720	-25.09	20230620	3500	22.43	20240116	1.27	N	028670	1000	5345 억	70725938	N	N	1870	N	N
124	20240605	140340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	-90	5	-2.05	6411567570	1483207	63.12	4405	4440	4265	5690	3070	4380	4322.77	13.23	0	-382204	4536	4457	4396	4317	4256	4427	4287	5346	1310	1000	3240	5	1	534569512	22933	9.37	0.49	12	0.28	458.00	8817.00	5720	20230620	-25.00	3500	20240116	22.57	5060	-15.22	20240229	3500	22.57	20240116	5720	-25.00	20230620	3500	22.57	20240116	1.27	N	028670	1000	5345 억	70725938	N	N	1870	N	N
125	20240605	130343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	-90	5	-2.05	5221361075	1205049	51.28	4405	4440	4290	5690	3070	4380	4332.90	13.23	0	-364516	4536	4457	4396	4317	4256	4427	4287	5346	1310	1000	3240	5	1	534569512	22933	9.37	0.49	12	0.23	458.00	8817.00	5720	20230620	-25.00	3500	20240116	22.57	5060	-15.22	20240229	3500	22.57	20240116	5720	-25.00	20230620	3500	22.57	20240116	1.27	N	028670	1000	5345 억	70725938	N	N	1870	N	N
126	20240605	120341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4310	-70	5	-1.60	3853961310	886916	37.74	4405	4440	4305	5690	3070	4380	4345.35	13.23	0	-196480	4536	4457	4396	4317	4256	4427	4287	5346	1310	1000	3240	5	1	534569512	23040	9.41	0.49	12	0.17	458.00	8817.00	5720	20230620	-24.65	3500	20240116	23.14	5060	-14.82	20240229	3500	23.14	20240116	5720	-24.65	20230620	3500	23.14	20240116	1.27	N	028670	1000	5345 억	70725938	N	N	1870	N	N
127	20240605	110342	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4345	-35	5	-0.80	2724351495	625764	26.63	4405	4440	4315	5690	3070	4380	4353.64	13.23	0	-92179	4536	4457	4396	4317	4256	4427	4287	5346	1310	1000	3240	5	1	534569512	23227	9.49	0.49	12	0.12	458.00	8817.00	5720	20230620	-24.04	3500	20240116	24.14	5060	-14.13	20240229	3500	24.14	20240116	5720	-24.04	20230620	3500	24.14	20240116	1.27	N	028670	1000	5345 억	70725938	N	N	1870	N	N
128	20240605	100343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4335	-45	5	-1.03	2147922120	492597	20.96	4405	4440	4325	5690	3070	4380	4360.40	13.23	0	-88673	4536	4457	4396	4317	4256	4427	4287	5346	1310	1000	3240	5	1	534569512	23174	9.47	0.49	12	0.09	458.00	8817.00	5720	20230620	-24.21	3500	20240116	23.86	5060	-14.33	20240229	3500	23.86	20240116	5720	-24.21	20230620	3500	23.86	20240116	1.27	N	028670	1000	5345 억	70725938	N	N	1870	N	N
129	20240605	090341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4410	30	2	0.68	298892300	67723	2.88	4405	4440	4400	5690	3070	4380	4413.48	13.23	0	-12026	4536	4457	4396	4317	4256	4427	4287	5346	1310	1000	3240	5	1	534569512	23575	9.63	0.50	12	0.01	458.00	8817.00	5720	20230620	-22.90	3500	20240116	26.00	5060	-12.85	20240229	3500	26.00	20240116	5720	-22.90	20230620	3500	26.00	20240116	1.27	N	028670	1000	5345 억	70725938	N	N	1870	N	N
130	20240604	160338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4380	-80	5	-1.79	10205118140	2326782	46.62	4455	4475	4335	5790	3125	4460	4385.94	13.31	0	-369277	4576	4517	4471	4412	4366	4547	4442	5346	1330	1000	3300	5	1	534569512	23414	9.56	0.50	12	0.44	458.00	8817.00	5720	20230620	-23.43	3500	20240116	25.14	5060	-13.44	20240229	3500	25.14	20240116	5720	-23.43	20230620	3500	25.14	20240116	1.29	N	028670	1000	5345 억	71172644	N	N	1870	N	N
131	20240604	150340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4395	-65	5	-1.46	9509646455	2168335	43.44	4455	4475	4335	5790	3125	4460	4385.69	13.31	0	-344854	4576	4517	4471	4412	4366	4547	4442	5346	1330	1000	3300	5	1	534569512	23494	9.60	0.50	12	0.41	458.00	8817.00	5720	20230620	-23.16	3500	20240116	25.57	5060	-13.14	20240229	3500	25.57	20240116	5720	-23.16	20230620	3500	25.57	20240116	1.29	N	028670	1000	5345 억	71172644	N	N	4281	N	N
132	20240604	140341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4410	-50	5	-1.12	8421646655	1921063	38.49	4455	4475	4335	5790	3125	4460	4383.85	13.31	0	-326053	4576	4517	4471	4412	4366	4547	4442	5346	1330	1000	3300	5	1	534569512	23575	9.63	0.50	12	0.36	458.00	8817.00	5720	20230620	-22.90	3500	20240116	26.00	5060	-12.85	20240229	3500	26.00	20240116	5720	-22.90	20230620	3500	26.00	20240116	1.29	N	028670	1000	5345 억	71172644	N	N	4281	N	N
133	20240604	130339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4375	-85	5	-1.91	6912809520	1578372	31.62	4455	4475	4335	5790	3125	4460	4379.71	13.31	0	-395378	4576	4517	4471	4412	4366	4547	4442	5346	1330	1000	3300	5	1	534569512	23387	9.55	0.50	12	0.30	458.00	8817.00	5720	20230620	-23.51	3500	20240116	25.00	5060	-13.54	20240229	3500	25.00	20240116	5720	-23.51	20230620	3500	25.00	20240116	1.29	N	028670	1000	5345 억	71172644	N	N	4281	N	N
134	20240604	120338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	-105	5	-2.35	5820453425	1327109	26.59	4455	4475	4340	5790	3125	4460	4385.81	13.31	0	-347660	4576	4517	4471	4412	4366	4547	4442	5346	1330	1000	3300	5	1	534569512	23281	9.51	0.49	12	0.25	458.00	8817.00	5720	20230620	-23.86	3500	20240116	24.43	5060	-13.93	20240229	3500	24.43	20240116	5720	-23.86	20230620	3500	24.43	20240116	1.29	N	028670	1000	5345 억	71172644	N	N	4281	N	N
135	20240604	110337	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	-105	5	-2.35	5013040325	1141425	22.87	4455	4475	4340	5790	3125	4460	4391.91	13.31	0	-298454	4576	4517	4471	4412	4366	4547	4442	5346	1330	1000	3300	5	1	534569512	23281	9.51	0.49	12	0.21	458.00	8817.00	5720	20230620	-23.86	3500	20240116	24.43	5060	-13.93	20240229	3500	24.43	20240116	5720	-23.86	20230620	3500	24.43	20240116	1.29	N	028670	1000	5345 억	71172644	N	N	4281	N	N
136	20240604	100337	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4380	-80	5	-1.79	3570473115	810370	16.24	4455	4475	4355	5790	3125	4460	4405.98	13.31	0	-178205	4576	4517	4471	4412	4366	4547	4442	5346	1330	1000	3300	5	1	534569512	23414	9.56	0.50	12	0.15	458.00	8817.00	5720	20230620	-23.43	3500	20240116	25.14	5060	-13.44	20240229	3500	25.14	20240116	5720	-23.43	20230620	3500	25.14	20240116	1.29	N	028670	1000	5345 억	71172644	N	N	4281	N	N
137	20240604	090340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4425	-35	5	-0.78	695981830	156358	3.13	4455	4475	4425	5790	3125	4460	4451.21	13.31	0	-37213	4576	4517	4471	4412	4366	4547	4442	5346	1330	1000	3300	5	1	534569512	23655	9.66	0.50	12	0.03	458.00	8817.00	5720	20230620	-22.64	3500	20240116	26.43	5060	-12.55	20240229	3500	26.43	20240116	5720	-22.64	20230620	3500	26.43	20240116	1.29	N	028670	1000	5345 억	71172644	N	N	4281	N	N
138	20240603	160336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4460	155	2	3.60	22250610210	4959460	104.39	4430	4530	4425	5590	3015	4305	4486.52	13.20	0	514579	4548	4426	4328	4206	4108	4487	4267	5346	1285	1000	3180	5	1	534569512	23842	9.74	0.51	12	0.93	458.00	8817.00	5720	20230620	-22.03	3500	20240116	27.43	5060	-11.86	20240229	3500	27.43	20240116	5720	-22.03	20230620	3500	27.43	20240116	1.28	N	028670	1000	5345 억	70576848	N	N	4281	N	N
139	20240603	150336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4455	150	2	3.48	21319333575	4750533	99.99	4430	4530	4425	5590	3015	4305	4487.78	13.20	0	561908	4548	4426	4328	4206	4108	4487	4267	5346	1285	1000	3180	5	1	534569512	23815	9.73	0.51	12	0.89	458.00	8817.00	5720	20230620	-22.12	3500	20240116	27.29	5060	-11.96	20240229	3500	27.29	20240116	5720	-22.12	20230620	3500	27.29	20240116	1.28	N	028670	1000	5345 억	70576848	N	N	247	N	N
140	20240603	140335	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4470	165	2	3.83	19985464885	4451761	93.71	4430	4530	4425	5590	3015	4305	4489.34	13.20	0	626264	4548	4426	4328	4206	4108	4487	4267	5346	1285	1000	3180	5	1	534569512	23895	9.76	0.51	12	0.83	458.00	8817.00	5720	20230620	-21.85	3500	20240116	27.71	5060	-11.66	20240229	3500	27.71	20240116	5720	-21.85	20230620	3500	27.71	20240116	1.28	N	028670	1000	5345 억	70576848	N	N	247	N	N
141	20240603	130336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4480	175	2	4.07	18766376785	4178906	87.96	4430	4530	4425	5590	3015	4305	4490.74	13.20	0	675883	4548	4426	4328	4206	4108	4487	4267	5346	1285	1000	3180	5	1	534569512	23949	9.78	0.51	12	0.78	458.00	8817.00	5720	20230620	-21.68	3500	20240116	28.00	5060	-11.46	20240229	3500	28.00	20240116	5720	-21.68	20230620	3500	28.00	20240116	1.28	N	028670	1000	5345 억	70576848	N	N	247	N	N
142	20240603	120335	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4485	180	2	4.18	18168644480	4045645	85.16	4430	4530	4425	5590	3015	4305	4490.91	13.20	0	714817	4548	4426	4328	4206	4108	4487	4267	5346	1285	1000	3180	5	1	534569512	23975	9.79	0.51	12	0.76	458.00	8817.00	5720	20230620	-21.59	3500	20240116	28.14	5060	-11.36	20240229	3500	28.14	20240116	5720	-21.59	20230620	3500	28.14	20240116	1.28	N	028670	1000	5345 억	70576848	N	N	247	N	N
143	20240603	110333	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4485	180	2	4.18	15509633680	3455741	72.74	4430	4525	4425	5590	3015	4305	4488.08	13.20	0	599608	4548	4426	4328	4206	4108	4487	4267	5346	1285	1000	3180	5	1	534569512	23975	9.79	0.51	12	0.65	458.00	8817.00	5720	20230620	-21.59	3500	20240116	28.14	5060	-11.36	20240229	3500	28.14	20240116	5720	-21.59	20230620	3500	28.14	20240116	1.28	N	028670	1000	5345 억	70576848	N	N	247	N	N
144	20240603	100332	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4495	190	2	4.41	13143744335	2927177	61.61	4430	4525	4425	5590	3015	4305	4490.25	13.20	0	671878	4548	4426	4328	4206	4108	4487	4267	5346	1285	1000	3180	5	1	534569512	24029	9.81	0.51	12	0.55	458.00	8817.00	5720	20230620	-21.42	3500	20240116	28.43	5060	-11.17	20240229	3500	28.43	20240116	5720	-21.42	20230620	3500	28.43	20240116	1.28	N	028670	1000	5345 억	70576848	N	N	247	N	N
145	20240603	090332	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4480	175	2	4.07	2391756525	535159	11.26	4430	4520	4425	5590	3015	4305	4469.25	13.20	0	82718	4548	4426	4328	4206	4108	4487	4267	5346	1285	1000	3180	5	1	534569512	23949	9.78	0.51	12	0.10	458.00	8817.00	5720	20230620	-21.68	3500	20240116	28.00	5060	-11.46	20240229	3500	28.00	20240116	5720	-21.68	20230620	3500	28.00	20240116	1.28	N	028670	1000	5345 억	70576848	N	N	247	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History