KissMeData/028670/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160408	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3875	65	2	1.71	7785522315	2026504	123.87	3810	3890	3765	4950	2670	3810	3841.68	11.63	443295	3873	3841	3803	3771	3733	3857	3787	5346	1140	1000	2810	5	1	534569512	20715	8.46	0.44	12	0.38	458.00	8817.00	5250	20230920	-26.19	3500	20240116	10.71	5060	-23.42	20240229	3500	10.71	20240116	5250	-26.19	20230920	3500	10.71	20240116	1.55	N	028670	1000	5345 억	62179519	N	N	1890	N	N
3	20240731	150409	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3860	50	2	1.31	6891851660	1795527	109.75	3810	3890	3765	4950	2670	3810	3838.34	11.63	458437	3873	3841	3803	3771	3733	3857	3787	5346	1140	1000	2810	5	1	534569512	20634	8.43	0.44	12	0.34	458.00	8817.00	5250	20230920	-26.48	3500	20240116	10.29	5060	-23.72	20240229	3500	10.29	20240116	5250	-26.48	20230920	3500	10.29	20240116	1.55	N	028670	1000	5345 억	62179519	N	N	4991	N	N
4	20240731	140412	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3865	55	2	1.44	5104116825	1333620	81.51	3810	3870	3765	4950	2670	3810	3827.26	11.63	303732	3873	3841	3803	3771	3733	3857	3787	5346	1140	1000	2810	5	1	534569512	20661	8.44	0.44	12	0.25	458.00	8817.00	5250	20230920	-26.38	3500	20240116	10.43	5060	-23.62	20240229	3500	10.43	20240116	5250	-26.38	20230920	3500	10.43	20240116	1.55	N	028670	1000	5345 억	62179519	N	N	4991	N	N
5	20240731	130411	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3840	30	2	0.79	3818075270	1000052	61.13	3810	3870	3765	4950	2670	3810	3817.88	11.63	169444	3873	3841	3803	3771	3733	3857	3787	5346	1140	1000	2810	5	1	534569512	20527	8.38	0.44	12	0.19	458.00	8817.00	5250	20230920	-26.86	3500	20240116	9.71	5060	-24.11	20240229	3500	9.71	20240116	5250	-26.86	20230920	3500	9.71	20240116	1.55	N	028670	1000	5345 억	62179519	N	N	4991	N	N
6	20240731	120412	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3810	0	3	0.00	2040411090	538004	32.88	3810	3820	3765	4950	2670	3810	3792.56	11.63	58308	3873	3841	3803	3771	3733	3857	3787	5346	1140	1000	2810	5	1	534569512	20367	8.32	0.43	12	0.10	458.00	8817.00	5250	20230920	-27.43	3500	20240116	8.86	5060	-24.70	20240229	3500	8.86	20240116	5250	-27.43	20230920	3500	8.86	20240116	1.55	N	028670	1000	5345 억	62179519	N	N	4991	N	N
7	20240731	110410	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3795	-15	5	-0.39	1488198790	392932	24.02	3810	3815	3765	4950	2670	3810	3787.42	11.63	27270	3873	3841	3803	3771	3733	3857	3787	5346	1140	1000	2810	5	1	534569512	20287	8.29	0.43	12	0.07	458.00	8817.00	5250	20230920	-27.71	3500	20240116	8.43	5060	-25.00	20240229	3500	8.43	20240116	5250	-27.71	20230920	3500	8.43	20240116	1.55	N	028670	1000	5345 억	62179519	N	N	4991	N	N
8	20240731	100410	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3785	-25	5	-0.66	1022412220	270402	16.53	3810	3810	3765	4950	2670	3810	3781.08	11.63	-366	3873	3841	3803	3771	3733	3857	3787	5346	1140	1000	2810	5	1	534569512	20233	8.26	0.43	12	0.05	458.00	8817.00	5250	20230920	-27.90	3500	20240116	8.14	5060	-25.20	20240229	3500	8.14	20240116	5250	-27.90	20230920	3500	8.14	20240116	1.55	N	028670	1000	5345 억	62179519	N	N	4991	N	N
9	20240731	090405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3800	-10	5	-0.26	64422300	16951	1.04	3810	3810	3785	4950	2670	3810	3800.50	11.63	-9624	3873	3841	3803	3771	3733	3857	3787	5346	1140	1000	2810	5	1	534569512	20314	8.30	0.43	12	0.00	458.00	8817.00	5250	20230920	-27.62	3500	20240116	8.57	5060	-24.90	20240229	3500	8.57	20240116	5250	-27.62	20230920	3500	8.57	20240116	1.55	N	028670	1000	5345 억	62179519	N	N	4991	N	N
10	20240730	160359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3810	30	2	0.79	6196446750	1631322	81.31	3775	3835	3765	4910	2650	3780	3798.42	11.61	266850	3916	3847	3806	3737	3696	3827	3717	5346	1130	1000	2790	5	1	534569512	20367	8.32	0.43	12	0.31	458.00	8817.00	5250	20230920	-27.43	3500	20240116	8.86	5060	-24.70	20240229	3500	8.86	20240116	5250	-27.43	20230920	3500	8.86	20240116	1.60	N	028670	1000	5345 억	62046049	N	N	4991	N	N
11	20240730	150406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3805	25	2	0.66	5511620550	1451346	72.34	3775	3835	3765	4910	2650	3780	3797.59	11.61	215326	3916	3847	3806	3737	3696	3827	3717	5346	1130	1000	2790	5	1	534569512	20340	8.31	0.43	12	0.27	458.00	8817.00	5250	20230920	-27.52	3500	20240116	8.71	5060	-24.80	20240229	3500	8.71	20240116	5250	-27.52	20230920	3500	8.71	20240116	1.60	N	028670	1000	5345 억	62046049	N	N	4967	N	N
12	20240730	140400	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3805	25	2	0.66	4764766400	1254962	62.55	3775	3835	3765	4910	2650	3780	3796.74	11.61	207465	3916	3847	3806	3737	3696	3827	3717	5346	1130	1000	2790	5	1	534569512	20340	8.31	0.43	12	0.23	458.00	8817.00	5250	20230920	-27.52	3500	20240116	8.71	5060	-24.80	20240229	3500	8.71	20240116	5250	-27.52	20230920	3500	8.71	20240116	1.60	N	028670	1000	5345 억	62046049	N	N	4967	N	N
13	20240730	130405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3795	15	2	0.40	4136756130	1089870	54.32	3775	3835	3765	4910	2650	3780	3795.64	11.61	148383	3916	3847	3806	3737	3696	3827	3717	5346	1130	1000	2790	5	1	534569512	20287	8.29	0.43	12	0.20	458.00	8817.00	5250	20230920	-27.71	3500	20240116	8.43	5060	-25.00	20240229	3500	8.43	20240116	5250	-27.71	20230920	3500	8.43	20240116	1.60	N	028670	1000	5345 억	62046049	N	N	4967	N	N
14	20240730	120403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3795	15	2	0.40	3824494470	1007656	50.22	3775	3835	3765	4910	2650	3780	3795.44	11.61	123395	3916	3847	3806	3737	3696	3827	3717	5346	1130	1000	2790	5	1	534569512	20287	8.29	0.43	12	0.19	458.00	8817.00	5250	20230920	-27.71	3500	20240116	8.43	5060	-25.00	20240229	3500	8.43	20240116	5250	-27.71	20230920	3500	8.43	20240116	1.60	N	028670	1000	5345 억	62046049	N	N	4967	N	N
15	20240730	110405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3790	10	2	0.26	2998773560	790427	39.40	3775	3835	3765	4910	2650	3780	3793.87	11.61	148440	3916	3847	3806	3737	3696	3827	3717	5346	1130	1000	2790	5	1	534569512	20260	8.28	0.43	12	0.15	458.00	8817.00	5250	20230920	-27.81	3500	20240116	8.29	5060	-25.10	20240229	3500	8.29	20240116	5250	-27.81	20230920	3500	8.29	20240116	1.60	N	028670	1000	5345 억	62046049	N	N	4967	N	N
16	20240730	100405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3775	-5	5	-0.13	1969829355	519501	25.89	3775	3835	3765	4910	2650	3780	3791.77	11.61	39467	3916	3847	3806	3737	3696	3827	3717	5346	1130	1000	2790	5	1	534569512	20180	8.24	0.43	12	0.10	458.00	8817.00	5250	20230920	-28.10	3500	20240116	7.86	5060	-25.40	20240229	3500	7.86	20240116	5250	-28.10	20230920	3500	7.86	20240116	1.60	N	028670	1000	5345 억	62046049	N	N	4967	N	N
17	20240730	090407	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3790	10	2	0.26	155218770	41092	2.05	3775	3790	3765	4910	2650	3780	3777.35	11.61	1919	3916	3847	3806	3737	3696	3827	3717	5346	1130	1000	2790	5	1	534569512	20260	8.28	0.43	12	0.01	458.00	8817.00	5250	20230920	-27.81	3500	20240116	8.29	5060	-25.10	20240229	3500	8.29	20240116	5250	-27.81	20230920	3500	8.29	20240116	1.60	N	028670	1000	5345 억	62046049	N	N	4967	N	N
18	20240729	160401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3780	-20	5	-0.53	7595024735	1998081	84.64	3825	3875	3765	4940	2660	3800	3801.17	11.64	-122838	3896	3847	3751	3702	3606	3872	3727	5346	1140	1000	2810	5	1	534569512	20207	8.25	0.43	12	0.37	458.00	8817.00	5250	20230920	-28.00	3500	20240116	8.00	5060	-25.30	20240229	3500	8.00	20240116	5250	-28.00	20230920	3500	8.00	20240116	1.55	N	028670	1000	5345 억	62206517	N	N	4967	N	N
19	20240729	150403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3780	-20	5	-0.53	6860511495	1803503	76.39	3825	3875	3770	4940	2660	3800	3803.99	11.64	-138899	3896	3847	3751	3702	3606	3872	3727	5346	1140	1000	2810	5	1	534569512	20207	8.25	0.43	12	0.34	458.00	8817.00	5250	20230920	-28.00	3500	20240116	8.00	5060	-25.30	20240229	3500	8.00	20240116	5250	-28.00	20230920	3500	8.00	20240116	1.55	N	028670	1000	5345 억	62206517	N	N	28882	N	N
20	20240729	140406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3775	-25	5	-0.66	5931304350	1557471	65.97	3825	3875	3770	4940	2660	3800	3808.29	11.64	-135364	3896	3847	3751	3702	3606	3872	3727	5346	1140	1000	2810	5	1	534569512	20180	8.24	0.43	12	0.29	458.00	8817.00	5250	20230920	-28.10	3500	20240116	7.86	5060	-25.40	20240229	3500	7.86	20240116	5250	-28.10	20230920	3500	7.86	20240116	1.55	N	028670	1000	5345 억	62206517	N	N	28882	N	N
21	20240729	130409	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3795	-5	5	-0.13	4916353830	1289197	54.61	3825	3875	3790	4940	2660	3800	3813.50	11.64	-87740	3896	3847	3751	3702	3606	3872	3727	5346	1140	1000	2810	5	1	534569512	20287	8.29	0.43	12	0.24	458.00	8817.00	5250	20230920	-27.71	3500	20240116	8.43	5060	-25.00	20240229	3500	8.43	20240116	5250	-27.71	20230920	3500	8.43	20240116	1.55	N	028670	1000	5345 억	62206517	N	N	28882	N	N
22	20240729	120402	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3815	15	2	0.39	4475606575	1173411	49.70	3825	3875	3790	4940	2660	3800	3814.18	11.64	-58151	3896	3847	3751	3702	3606	3872	3727	5346	1140	1000	2810	5	1	534569512	20394	8.33	0.43	12	0.22	458.00	8817.00	5250	20230920	-27.33	3500	20240116	9.00	5060	-24.60	20240229	3500	9.00	20240116	5250	-27.33	20230920	3500	9.00	20240116	1.55	N	028670	1000	5345 억	62206517	N	N	28882	N	N
23	20240729	110404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3805	5	2	0.13	3640344220	953744	40.40	3825	3875	3790	4940	2660	3800	3816.90	11.64	-56730	3896	3847	3751	3702	3606	3872	3727	5346	1140	1000	2810	5	1	534569512	20340	8.31	0.43	12	0.18	458.00	8817.00	5250	20230920	-27.52	3500	20240116	8.71	5060	-24.80	20240229	3500	8.71	20240116	5250	-27.52	20230920	3500	8.71	20240116	1.55	N	028670	1000	5345 억	62206517	N	N	28882	N	N
24	20240729	100403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3800	0	3	0.00	2803484590	733577	31.07	3825	3875	3790	4940	2660	3800	3821.66	11.64	-33140	3896	3847	3751	3702	3606	3872	3727	5346	1140	1000	2810	5	1	534569512	20314	8.30	0.43	12	0.14	458.00	8817.00	5250	20230920	-27.62	3500	20240116	8.57	5060	-24.90	20240229	3500	8.57	20240116	5250	-27.62	20230920	3500	8.57	20240116	1.55	N	028670	1000	5345 억	62206517	N	N	28882	N	N
25	20240729	090401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3825	25	2	0.66	221186290	57843	2.45	3825	3835	3810	4940	2660	3800	3823.91	11.64	8135	3896	3847	3751	3702	3606	3872	3727	5346	1140	1000	2810	5	1	534569512	20447	8.35	0.43	12	0.01	458.00	8817.00	5250	20230920	-27.14	3500	20240116	9.29	5060	-24.41	20240229	3500	9.29	20240116	5250	-27.14	20230920	3500	9.29	20240116	1.55	N	028670	1000	5345 억	62206517	N	N	28882	N	N
26	20240726	160355	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3800	120	2	3.26	8787006580	2350264	92.86	3675	3800	3655	4780	2580	3680	3738.71	11.55	742794	3833	3756	3713	3636	3593	3735	3615	5346	1100	1000	2720	5	1	534569512	20314	8.30	0.43	12	0.44	458.00	8817.00	5250	20230920	-27.62	3500	20240116	8.57	5060	-24.90	20240229	3500	8.57	20240116	5250	-27.62	20230920	3500	8.57	20240116	1.58	N	028670	1000	5345 억	61716560	N	N	28882	N	N
27	20240726	150359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3760	80	2	2.17	7661326195	2053077	81.12	3675	3785	3655	4780	2580	3680	3731.63	11.55	610364	3833	3756	3713	3636	3593	3735	3615	5346	1100	1000	2720	5	1	534569512	20100	8.21	0.43	12	0.38	458.00	8817.00	5250	20230920	-28.38	3500	20240116	7.43	5060	-25.69	20240229	3500	7.43	20240116	5250	-28.38	20230920	3500	7.43	20240116	1.58	N	028670	1000	5345 억	61716560	N	N	3753	N	N
28	20240726	140400	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3770	90	2	2.45	6670759010	1790345	70.74	3675	3785	3655	4780	2580	3680	3725.96	11.55	521793	3833	3756	3713	3636	3593	3735	3615	5346	1100	1000	2720	5	1	534569512	20153	8.23	0.43	12	0.33	458.00	8817.00	5250	20230920	-28.19	3500	20240116	7.71	5060	-25.49	20240229	3500	7.71	20240116	5250	-28.19	20230920	3500	7.71	20240116	1.58	N	028670	1000	5345 억	61716560	N	N	3753	N	N
29	20240726	130400	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3755	75	2	2.04	6067989980	1630326	64.41	3675	3785	3655	4780	2580	3680	3721.95	11.55	476865	3833	3756	3713	3636	3593	3735	3615	5346	1100	1000	2720	5	1	534569512	20073	8.20	0.43	12	0.30	458.00	8817.00	5250	20230920	-28.48	3500	20240116	7.29	5060	-25.79	20240229	3500	7.29	20240116	5250	-28.48	20230920	3500	7.29	20240116	1.58	N	028670	1000	5345 억	61716560	N	N	3753	N	N
30	20240726	120402	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3755	75	2	2.04	4809072775	1295798	51.20	3675	3765	3655	4780	2580	3680	3711.28	11.55	297631	3833	3756	3713	3636	3593	3735	3615	5346	1100	1000	2720	5	1	534569512	20073	8.20	0.43	12	0.24	458.00	8817.00	5250	20230920	-28.48	3500	20240116	7.29	5060	-25.79	20240229	3500	7.29	20240116	5250	-28.48	20230920	3500	7.29	20240116	1.58	N	028670	1000	5345 억	61716560	N	N	3753	N	N
31	20240726	110401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3735	55	2	1.49	3567375015	964401	38.10	3675	3745	3655	4780	2580	3680	3699.06	11.55	130260	3833	3756	3713	3636	3593	3735	3615	5346	1100	1000	2720	5	1	534569512	19966	8.16	0.42	12	0.18	458.00	8817.00	5250	20230920	-28.86	3500	20240116	6.71	5060	-26.19	20240229	3500	6.71	20240116	5250	-28.86	20230920	3500	6.71	20240116	1.58	N	028670	1000	5345 억	61716560	N	N	3753	N	N
32	20240726	100401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3670	-10	5	-0.27	1802435390	489496	19.34	3675	3710	3655	4780	2580	3680	3682.23	11.55	-81606	3833	3756	3713	3636	3593	3735	3615	5346	1100	1000	2720	5	1	534569512	19619	8.01	0.42	12	0.09	458.00	8817.00	5250	20230920	-30.10	3500	20240116	4.86	5060	-27.47	20240229	3500	4.86	20240116	5250	-30.10	20230920	3500	4.86	20240116	1.58	N	028670	1000	5345 억	61716560	N	N	3753	N	N
33	20240726	090359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3685	5	2	0.14	109010185	29629	1.17	3675	3690	3675	4780	2580	3680	3679.17	11.55	-2663	3833	3756	3713	3636	3593	3735	3615	5346	1100	1000	2720	5	1	534569512	19699	8.05	0.42	12	0.01	458.00	8817.00	5250	20230920	-29.81	3500	20240116	5.29	5060	-27.17	20240229	3500	5.29	20240116	5250	-29.81	20230920	3500	5.29	20240116	1.58	N	028670	1000	5345 억	61716560	N	N	3753	N	N
34	20240725	160358	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3680	-160	5	-4.17	9248034450	2499254	73.26	3785	3790	3670	4990	2690	3840	3700.31	11.71	-815848	3993	3916	3768	3691	3543	3955	3730	5346	1150	1000	2840	5	1	534569512	19672	8.03	0.42	12	0.47	458.00	8817.00	5250	20230920	-29.90	3500	20240116	5.14	5060	-27.27	20240229	3500	5.14	20240116	5250	-29.90	20230920	3500	5.14	20240116	1.59	N	028670	1000	5345 억	62599173	N	N	3753	N	N
35	20240725	150405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3675	-165	5	-4.30	8410134285	2271388	66.58	3785	3790	3675	4990	2690	3840	3702.63	11.71	-798096	3993	3916	3768	3691	3543	3955	3730	5346	1150	1000	2840	5	1	534569512	19645	8.02	0.42	12	0.42	458.00	8817.00	5250	20230920	-30.00	3500	20240116	5.00	5060	-27.37	20240229	3500	5.00	20240116	5250	-30.00	20230920	3500	5.00	20240116	1.59	N	028670	1000	5345 억	62599173	N	N	35371	N	N
36	20240725	140403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3690	-150	5	-3.91	7289387950	1967233	57.67	3785	3790	3680	4990	2690	3840	3705.38	11.71	-707911	3993	3916	3768	3691	3543	3955	3730	5346	1150	1000	2840	5	1	534569512	19726	8.06	0.42	12	0.37	458.00	8817.00	5250	20230920	-29.71	3500	20240116	5.43	5060	-27.08	20240229	3500	5.43	20240116	5250	-29.71	20230920	3500	5.43	20240116	1.59	N	028670	1000	5345 억	62599173	N	N	35371	N	N
37	20240725	130401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3705	-135	5	-3.52	5610422900	1512727	44.34	3785	3790	3680	4990	2690	3840	3708.79	11.71	-508926	3993	3916	3768	3691	3543	3955	3730	5346	1150	1000	2840	5	1	534569512	19806	8.09	0.42	12	0.28	458.00	8817.00	5250	20230920	-29.43	3500	20240116	5.86	5060	-26.78	20240229	3500	5.86	20240116	5250	-29.43	20230920	3500	5.86	20240116	1.59	N	028670	1000	5345 억	62599173	N	N	35371	N	N
38	20240725	120401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3695	-145	5	-3.78	5029111155	1355758	39.74	3785	3790	3680	4990	2690	3840	3709.42	11.71	-511325	3993	3916	3768	3691	3543	3955	3730	5346	1150	1000	2840	5	1	534569512	19752	8.07	0.42	12	0.25	458.00	8817.00	5250	20230920	-29.62	3500	20240116	5.57	5060	-26.98	20240229	3500	5.57	20240116	5250	-29.62	20230920	3500	5.57	20240116	1.59	N	028670	1000	5345 억	62599173	N	N	35371	N	N
39	20240725	110359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3685	-155	5	-4.04	4239847380	1142040	33.48	3785	3790	3680	4990	2690	3840	3712.49	11.71	-444708	3993	3916	3768	3691	3543	3955	3730	5346	1150	1000	2840	5	1	534569512	19699	8.05	0.42	12	0.21	458.00	8817.00	5250	20230920	-29.81	3500	20240116	5.29	5060	-27.17	20240229	3500	5.29	20240116	5250	-29.81	20230920	3500	5.29	20240116	1.59	N	028670	1000	5345 억	62599173	N	N	35371	N	N
40	20240725	100400	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3705	-135	5	-3.52	2699406925	724813	21.25	3785	3790	3700	4990	2690	3840	3724.24	11.71	-263148	3993	3916	3768	3691	3543	3955	3730	5346	1150	1000	2840	5	1	534569512	19806	8.09	0.42	12	0.14	458.00	8817.00	5250	20230920	-29.43	3500	20240116	5.86	5060	-26.78	20240229	3500	5.86	20240116	5250	-29.43	20230920	3500	5.86	20240116	1.59	N	028670	1000	5345 억	62599173	N	N	35371	N	N
41	20240725	090400	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3750	-90	5	-2.34	337111685	89518	2.62	3785	3785	3730	4990	2690	3840	3765.64	11.71	-7614	3993	3916	3768	3691	3543	3955	3730	5346	1150	1000	2840	5	1	534569512	20046	8.19	0.43	12	0.02	458.00	8817.00	5250	20230920	-28.57	3500	20240116	7.14	5060	-25.89	20240229	3500	7.14	20240116	5250	-28.57	20230920	3500	7.14	20240116	1.59	N	028670	1000	5345 억	62599173	N	N	35371	N	N
42	20240724	160356	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3840	165	2	4.49	12680848995	3384866	169.46	3620	3845	3620	4775	2575	3675	3746.01	11.49	1368654	3808	3741	3708	3641	3608	3725	3625	5346	1100	1000	2710	5	1	534569512	20527	8.38	0.44	12	0.63	458.00	8817.00	5250	20230920	-26.86	3500	20240116	9.71	5060	-24.11	20240229	3500	9.71	20240116	5250	-26.86	20230920	3500	9.71	20240116	1.57	N	028670	1000	5345 억	61440828	N	N	35371	N	N
43	20240724	150401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3830	155	2	4.22	10186374140	2734431	136.89	3620	3835	3620	4775	2575	3675	3725.23	11.49	1098831	3808	3741	3708	3641	3608	3725	3625	5346	1100	1000	2710	5	1	534569512	20474	8.36	0.43	12	0.51	458.00	8817.00	5250	20230920	-27.05	3500	20240116	9.43	5060	-24.31	20240229	3500	9.43	20240116	5250	-27.05	20230920	3500	9.43	20240116	1.57	N	028670	1000	5345 억	61440828	N	N	913	N	N
44	20240724	140358	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3740	65	2	1.77	6397769015	1733668	86.79	3620	3740	3620	4775	2575	3675	3690.31	11.49	654176	3808	3741	3708	3641	3608	3725	3625	5346	1100	1000	2710	5	1	534569512	19993	8.17	0.42	12	0.32	458.00	8817.00	5250	20230920	-28.76	3500	20240116	6.86	5060	-26.09	20240229	3500	6.86	20240116	5250	-28.76	20230920	3500	6.86	20240116	1.57	N	028670	1000	5345 억	61440828	N	N	913	N	N
45	20240724	130400	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3710	35	2	0.95	4569821380	1243050	62.23	3620	3715	3620	4775	2575	3675	3676.30	11.49	358390	3808	3741	3708	3641	3608	3725	3625	5346	1100	1000	2710	5	1	534569512	19833	8.10	0.42	12	0.23	458.00	8817.00	5250	20230920	-29.33	3500	20240116	6.00	5060	-26.68	20240229	3500	6.00	20240116	5250	-29.33	20230920	3500	6.00	20240116	1.57	N	028670	1000	5345 억	61440828	N	N	913	N	N
46	20240724	120404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3685	10	2	0.27	3597324575	979788	49.05	3620	3715	3620	4775	2575	3675	3671.53	11.49	188139	3808	3741	3708	3641	3608	3725	3625	5346	1100	1000	2710	5	1	534569512	19699	8.05	0.42	12	0.18	458.00	8817.00	5250	20230920	-29.81	3500	20240116	5.29	5060	-27.17	20240229	3500	5.29	20240116	5250	-29.81	20230920	3500	5.29	20240116	1.57	N	028670	1000	5345 억	61440828	N	N	913	N	N
47	20240724	110401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3675	0	3	0.00	2963289990	807554	40.43	3620	3715	3620	4775	2575	3675	3669.46	11.49	111568	3808	3741	3708	3641	3608	3725	3625	5346	1100	1000	2710	5	1	534569512	19645	8.02	0.42	12	0.15	458.00	8817.00	5250	20230920	-30.00	3500	20240116	5.00	5060	-27.37	20240229	3500	5.00	20240116	5250	-30.00	20230920	3500	5.00	20240116	1.57	N	028670	1000	5345 억	61440828	N	N	913	N	N
48	20240724	100401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3695	20	2	0.54	2044341435	558053	27.94	3620	3715	3620	4775	2575	3675	3663.34	11.49	84823	3808	3741	3708	3641	3608	3725	3625	5346	1100	1000	2710	5	1	534569512	19752	8.07	0.42	12	0.10	458.00	8817.00	5250	20230920	-29.62	3500	20240116	5.57	5060	-26.98	20240229	3500	5.57	20240116	5250	-29.62	20230920	3500	5.57	20240116	1.57	N	028670	1000	5345 억	61440828	N	N	913	N	N
49	20240724	090400	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3635	-40	5	-1.09	602309360	166139	8.32	3620	3655	3620	4775	2575	3675	3625.24	11.49	46682	3808	3741	3708	3641	3608	3725	3625	5346	1100	1000	2710	5	1	534569512	19432	7.94	0.41	12	0.03	458.00	8817.00	5250	20230920	-30.76	3500	20240116	3.86	5060	-28.16	20240229	3500	3.86	20240116	5250	-30.76	20230920	3500	3.86	20240116	1.57	N	028670	1000	5345 억	61440828	N	N	913	N	N
50	20240723	160354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3675	-20	5	-0.54	7310664835	1972261	72.56	3715	3775	3675	4800	2590	3695	3706.86	11.51	-127182	3848	3771	3703	3626	3558	3737	3592	5346	1105	1000	2730	5	1	534569512	19645	8.02	0.42	12	0.37	458.00	8817.00	5250	20230920	-30.00	3500	20240116	5.00	5060	-27.37	20240229	3500	5.00	20240116	5250	-30.00	20230920	3500	5.00	20240116	1.51	N	028670	1000	5345 억	61555249	N	N	913	N	N
51	20240723	150405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3695	0	3	0.00	6118231200	1648596	60.66	3715	3775	3685	4800	2590	3695	3711.18	11.51	-123234	3848	3771	3703	3626	3558	3737	3592	5346	1105	1000	2730	5	1	534569512	19752	8.07	0.42	12	0.31	458.00	8817.00	5250	20230920	-29.62	3500	20240116	5.57	5060	-26.98	20240229	3500	5.57	20240116	5250	-29.62	20230920	3500	5.57	20240116	1.51	N	028670	1000	5345 억	61555249	N	N	5752	N	N
52	20240723	140357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3695	0	3	0.00	5242719260	1411986	51.95	3715	3775	3685	4800	2590	3695	3713.01	11.51	-137829	3848	3771	3703	3626	3558	3737	3592	5346	1105	1000	2730	5	1	534569512	19752	8.07	0.42	12	0.26	458.00	8817.00	5250	20230920	-29.62	3500	20240116	5.57	5060	-26.98	20240229	3500	5.57	20240116	5250	-29.62	20230920	3500	5.57	20240116	1.51	N	028670	1000	5345 억	61555249	N	N	5752	N	N
53	20240723	130354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3690	-5	5	-0.14	4619965200	1243489	45.75	3715	3775	3685	4800	2590	3695	3715.33	11.51	-148857	3848	3771	3703	3626	3558	3737	3592	5346	1105	1000	2730	5	1	534569512	19726	8.06	0.42	12	0.23	458.00	8817.00	5250	20230920	-29.71	3500	20240116	5.43	5060	-27.08	20240229	3500	5.43	20240116	5250	-29.71	20230920	3500	5.43	20240116	1.51	N	028670	1000	5345 억	61555249	N	N	5752	N	N
54	20240723	120359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3695	0	3	0.00	4030409135	1083792	39.87	3715	3775	3695	4800	2590	3695	3718.81	11.51	-124605	3848	3771	3703	3626	3558	3737	3592	5346	1105	1000	2730	5	1	534569512	19752	8.07	0.42	12	0.20	458.00	8817.00	5250	20230920	-29.62	3500	20240116	5.57	5060	-26.98	20240229	3500	5.57	20240116	5250	-29.62	20230920	3500	5.57	20240116	1.51	N	028670	1000	5345 억	61555249	N	N	5752	N	N
55	20240723	110359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3705	10	2	0.27	3504616675	941940	34.66	3715	3775	3695	4800	2590	3695	3720.64	11.51	-94377	3848	3771	3703	3626	3558	3737	3592	5346	1105	1000	2730	5	1	534569512	19806	8.09	0.42	12	0.18	458.00	8817.00	5250	20230920	-29.43	3500	20240116	5.86	5060	-26.78	20240229	3500	5.86	20240116	5250	-29.43	20230920	3500	5.86	20240116	1.51	N	028670	1000	5345 억	61555249	N	N	5752	N	N
56	20240723	100357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3730	35	2	0.95	2721797695	730666	26.88	3715	3775	3700	4800	2590	3695	3725.10	11.51	-62673	3848	3771	3703	3626	3558	3737	3592	5346	1105	1000	2730	5	1	534569512	19939	8.14	0.42	12	0.14	458.00	8817.00	5250	20230920	-28.95	3500	20240116	6.57	5060	-26.28	20240229	3500	6.57	20240116	5250	-28.95	20230920	3500	6.57	20240116	1.51	N	028670	1000	5345 억	61555249	N	N	5752	N	N
57	20240723	090359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3725	30	2	0.81	254333450	68377	2.52	3715	3735	3705	4800	2590	3695	3719.65	11.51	5925	3848	3771	3703	3626	3558	3737	3592	5346	1105	1000	2730	5	1	534569512	19913	8.13	0.42	12	0.01	458.00	8817.00	5250	20230920	-29.05	3500	20240116	6.43	5060	-26.38	20240229	3500	6.43	20240116	5250	-29.05	20230920	3500	6.43	20240116	1.51	N	028670	1000	5345 억	61555249	N	N	5752	N	N
58	20240722	160354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3695	-70	5	-1.86	9926478850	2693570	140.52	3750	3780	3635	4890	2640	3765	3685.11	11.49	-29312	3851	3807	3781	3737	3711	3795	3725	5346	1125	1000	2780	5	1	534569512	19752	8.07	0.42	12	0.50	458.00	8817.00	5250	20230920	-29.62	3500	20240116	5.57	5060	-26.98	20240229	3500	5.57	20240116	5250	-29.62	20230920	3500	5.57	20240116	1.54	N	028670	1000	5345 억	61417053	N	N	5752	N	N
59	20240722	150357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3690	-75	5	-1.99	9285134200	2519883	131.46	3750	3780	3635	4890	2640	3765	3684.62	11.49	-67830	3851	3807	3781	3737	3711	3795	3725	5346	1125	1000	2780	5	1	534569512	19726	8.06	0.42	12	0.47	458.00	8817.00	5250	20230920	-29.71	3500	20240116	5.43	5060	-27.08	20240229	3500	5.43	20240116	5250	-29.71	20230920	3500	5.43	20240116	1.54	N	028670	1000	5345 억	61417053	N	N	3220	N	N
60	20240722	140359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3670	-95	5	-2.52	7899063115	2142231	111.76	3750	3780	3635	4890	2640	3765	3687.17	11.49	-144944	3851	3807	3781	3737	3711	3795	3725	5346	1125	1000	2780	5	1	534569512	19619	8.01	0.42	12	0.40	458.00	8817.00	5250	20230920	-30.10	3500	20240116	4.86	5060	-27.47	20240229	3500	4.86	20240116	5250	-30.10	20230920	3500	4.86	20240116	1.54	N	028670	1000	5345 억	61417053	N	N	3220	N	N
61	20240722	130356	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3675	-90	5	-2.39	6661631695	1804962	94.17	3750	3780	3635	4890	2640	3765	3690.57	11.49	-134997	3851	3807	3781	3737	3711	3795	3725	5346	1125	1000	2780	5	1	534569512	19645	8.02	0.42	12	0.34	458.00	8817.00	5250	20230920	-30.00	3500	20240116	5.00	5060	-27.37	20240229	3500	5.00	20240116	5250	-30.00	20230920	3500	5.00	20240116	1.54	N	028670	1000	5345 억	61417053	N	N	3220	N	N
62	20240722	120356	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3665	-100	5	-2.66	5873375280	1590379	82.97	3750	3780	3635	4890	2640	3765	3692.89	11.49	-90068	3851	3807	3781	3737	3711	3795	3725	5346	1125	1000	2780	5	1	534569512	19592	8.00	0.42	12	0.30	458.00	8817.00	5250	20230920	-30.19	3500	20240116	4.71	5060	-27.57	20240229	3500	4.71	20240116	5250	-30.19	20230920	3500	4.71	20240116	1.54	N	028670	1000	5345 억	61417053	N	N	3220	N	N
63	20240722	110357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3665	-100	5	-2.66	4250607055	1146703	59.82	3750	3780	3665	4890	2640	3765	3706.61	11.49	1537	3851	3807	3781	3737	3711	3795	3725	5346	1125	1000	2780	5	1	534569512	19592	8.00	0.42	12	0.21	458.00	8817.00	5250	20230920	-30.19	3500	20240116	4.71	5060	-27.57	20240229	3500	4.71	20240116	5250	-30.19	20230920	3500	4.71	20240116	1.54	N	028670	1000	5345 억	61417053	N	N	3220	N	N
64	20240722	100356	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3695	-70	5	-1.86	2628969380	706188	36.84	3750	3780	3685	4890	2640	3765	3722.53	11.49	7671	3851	3807	3781	3737	3711	3795	3725	5346	1125	1000	2780	5	1	534569512	19752	8.07	0.42	12	0.13	458.00	8817.00	5250	20230920	-29.62	3500	20240116	5.57	5060	-26.98	20240229	3500	5.57	20240116	5250	-29.62	20230920	3500	5.57	20240116	1.54	N	028670	1000	5345 억	61417053	N	N	3220	N	N
65	20240722	090354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3765	0	3	0.00	190254390	50714	2.65	3750	3770	3745	4890	2640	3765	3750.40	11.49	-593	3851	3807	3781	3737	3711	3795	3725	5346	1125	1000	2780	5	1	534569512	20127	8.22	0.43	12	0.01	458.00	8817.00	5250	20230920	-28.29	3500	20240116	7.57	5060	-25.59	20240229	3500	7.57	20240116	5250	-28.29	20230920	3500	7.57	20240116	1.54	N	028670	1000	5345 억	61417053	N	N	3220	N	N
66	20240719	160350	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3765	-70	5	-1.83	7172308295	1902966	79.82	3825	3825	3755	4985	2685	3835	3768.96	11.66	-348293	3908	3871	3813	3776	3718	3890	3795	5346	1150	1000	2830	5	1	534569512	20127	8.22	0.43	12	0.36	458.00	8817.00	5250	20230920	-28.29	3500	20240116	7.57	5060	-25.59	20240229	3500	7.57	20240116	5250	-28.29	20230920	3500	7.57	20240116	1.53	N	028670	1000	5345 억	62315763	N	N	3220	N	N
67	20240719	150352	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3760	-75	5	-1.96	5769584930	1530380	64.19	3825	3825	3755	4985	2685	3835	3769.96	11.66	-414532	3908	3871	3813	3776	3718	3890	3795	5346	1150	1000	2830	5	1	534569512	20100	8.21	0.43	12	0.29	458.00	8817.00	5250	20230920	-28.38	3500	20240116	7.43	5060	-25.69	20240229	3500	7.43	20240116	5250	-28.38	20230920	3500	7.43	20240116	1.53	N	028670	1000	5345 억	62315763	N	N	2678	N	N
68	20240719	140354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3760	-75	5	-1.96	4869487695	1291135	54.16	3825	3825	3755	4985	2685	3835	3771.39	11.66	-364167	3908	3871	3813	3776	3718	3890	3795	5346	1150	1000	2830	5	1	534569512	20100	8.21	0.43	12	0.24	458.00	8817.00	5250	20230920	-28.38	3500	20240116	7.43	5060	-25.69	20240229	3500	7.43	20240116	5250	-28.38	20230920	3500	7.43	20240116	1.53	N	028670	1000	5345 억	62315763	N	N	2678	N	N
69	20240719	130348	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3760	-75	5	-1.96	4131478240	1094786	45.92	3825	3825	3755	4985	2685	3835	3773.68	11.66	-342843	3908	3871	3813	3776	3718	3890	3795	5346	1150	1000	2830	5	1	534569512	20100	8.21	0.43	12	0.20	458.00	8817.00	5250	20230920	-28.38	3500	20240116	7.43	5060	-25.69	20240229	3500	7.43	20240116	5250	-28.38	20230920	3500	7.43	20240116	1.53	N	028670	1000	5345 억	62315763	N	N	2678	N	N
70	20240719	120348	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3760	-75	5	-1.96	3375166005	893654	37.48	3825	3825	3755	4985	2685	3835	3776.70	11.66	-267520	3908	3871	3813	3776	3718	3890	3795	5346	1150	1000	2830	5	1	534569512	20100	8.21	0.43	12	0.17	458.00	8817.00	5250	20230920	-28.38	3500	20240116	7.43	5060	-25.69	20240229	3500	7.43	20240116	5250	-28.38	20230920	3500	7.43	20240116	1.53	N	028670	1000	5345 억	62315763	N	N	2678	N	N
71	20240719	110351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3765	-70	5	-1.83	2897738440	766681	32.16	3825	3825	3755	4985	2685	3835	3779.46	11.66	-241778	3908	3871	3813	3776	3718	3890	3795	5346	1150	1000	2830	5	1	534569512	20127	8.22	0.43	12	0.14	458.00	8817.00	5250	20230920	-28.29	3500	20240116	7.57	5060	-25.59	20240229	3500	7.57	20240116	5250	-28.29	20230920	3500	7.57	20240116	1.53	N	028670	1000	5345 억	62315763	N	N	2678	N	N
72	20240719	100323	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3790	-45	5	-1.17	1490090475	393374	16.50	3825	3825	3770	4985	2685	3835	3787.77	11.66	-147732	3908	3871	3813	3776	3718	3890	3795	5346	1150	1000	2830	5	1	534569512	20260	8.28	0.43	12	0.07	458.00	8817.00	5250	20230920	-27.81	3500	20240116	8.29	5060	-25.10	20240229	3500	8.29	20240116	5250	-27.81	20230920	3500	8.29	20240116	1.53	N	028670	1000	5345 억	62315763	N	N	2678	N	N
73	20240719	090401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3800	-35	5	-0.91	277586880	72901	3.06	3825	3825	3785	4985	2685	3835	3807.06	11.66	-38530	3908	3871	3813	3776	3718	3890	3795	5346	1150	1000	2830	5	1	534569512	20314	8.30	0.43	12	0.01	458.00	8817.00	5250	20230920	-27.62	3500	20240116	8.57	5060	-24.90	20240229	3500	8.57	20240116	5250	-27.62	20230920	3500	8.57	20240116	1.53	N	028670	1000	5345 억	62315763	N	N	2678	N	N
74	20240718	160345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3835	-15	5	-0.39	8974147175	2359971	108.53	3810	3850	3755	5000	2695	3850	3802.59	11.64	11264	3940	3895	3870	3825	3800	3882	3812	5346	1150	1000	2840	5	1	534569512	20501	8.37	0.43	12	0.44	458.00	8817.00	5250	20230920	-26.95	3500	20240116	9.57	5060	-24.21	20240229	3500	9.57	20240116	5250	-26.95	20230920	3500	9.57	20240116	1.53	N	028670	1000	5345 억	62215104	N	N	2678	N	N
75	20240718	150349	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3815	-35	5	-0.91	8321648010	2189369	100.68	3810	3850	3755	5000	2695	3850	3800.93	11.64	-13072	3940	3895	3870	3825	3800	3882	3812	5346	1150	1000	2840	5	1	534569512	20394	8.33	0.43	12	0.41	458.00	8817.00	5250	20230920	-27.33	3500	20240116	9.00	5060	-24.60	20240229	3500	9.00	20240116	5250	-27.33	20230920	3500	9.00	20240116	1.53	N	028670	1000	5345 억	62215104	N	N	10111	N	N
76	20240718	140347	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3835	-15	5	-0.39	7103026975	1870458	86.02	3810	3850	3755	5000	2695	3850	3797.48	11.64	-41469	3940	3895	3870	3825	3800	3882	3812	5346	1150	1000	2840	5	1	534569512	20501	8.37	0.43	12	0.35	458.00	8817.00	5250	20230920	-26.95	3500	20240116	9.57	5060	-24.21	20240229	3500	9.57	20240116	5250	-26.95	20230920	3500	9.57	20240116	1.53	N	028670	1000	5345 억	62215104	N	N	10111	N	N
77	20240718	130347	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3825	-25	5	-0.65	6050865815	1595903	73.39	3810	3840	3755	5000	2695	3850	3791.50	11.64	-82644	3940	3895	3870	3825	3800	3882	3812	5346	1150	1000	2840	5	1	534569512	20447	8.35	0.43	12	0.30	458.00	8817.00	5250	20230920	-27.14	3500	20240116	9.29	5060	-24.41	20240229	3500	9.29	20240116	5250	-27.14	20230920	3500	9.29	20240116	1.53	N	028670	1000	5345 억	62215104	N	N	10111	N	N
78	20240718	120347	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3815	-35	5	-0.91	5253610960	1387199	63.79	3810	3840	3755	5000	2695	3850	3787.21	11.64	-120777	3940	3895	3870	3825	3800	3882	3812	5346	1150	1000	2840	5	1	534569512	20394	8.33	0.43	12	0.26	458.00	8817.00	5250	20230920	-27.33	3500	20240116	9.00	5060	-24.60	20240229	3500	9.00	20240116	5250	-27.33	20230920	3500	9.00	20240116	1.53	N	028670	1000	5345 억	62215104	N	N	10111	N	N
79	20240718	110349	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3785	-65	5	-1.69	4543614045	1200658	55.21	3810	3840	3755	5000	2695	3850	3784.27	11.64	-137753	3940	3895	3870	3825	3800	3882	3812	5346	1150	1000	2840	5	1	534569512	20233	8.26	0.43	12	0.22	458.00	8817.00	5250	20230920	-27.90	3500	20240116	8.14	5060	-25.20	20240229	3500	8.14	20240116	5250	-27.90	20230920	3500	8.14	20240116	1.53	N	028670	1000	5345 억	62215104	N	N	10111	N	N
80	20240718	100349	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3770	-80	5	-2.08	3288545105	870141	40.02	3810	3840	3755	5000	2695	3850	3779.32	11.64	-116215	3940	3895	3870	3825	3800	3882	3812	5346	1150	1000	2840	5	1	534569512	20153	8.23	0.43	12	0.16	458.00	8817.00	5250	20230920	-28.19	3500	20240116	7.71	5060	-25.49	20240229	3500	7.71	20240116	5250	-28.19	20230920	3500	7.71	20240116	1.53	N	028670	1000	5345 억	62215104	N	N	10111	N	N
81	20240718	090351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3815	-35	5	-0.91	325381590	85299	3.92	3810	3840	3810	5000	2695	3850	3814.58	11.64	18583	3940	3895	3870	3825	3800	3882	3812	5346	1150	1000	2840	5	1	534569512	20394	8.33	0.43	12	0.02	458.00	8817.00	5250	20230920	-27.33	3500	20240116	9.00	5060	-24.60	20240229	3500	9.00	20240116	5250	-27.33	20230920	3500	9.00	20240116	1.53	N	028670	1000	5345 억	62215104	N	N	10111	N	N
82	20240717	160401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3850	-30	5	-0.77	8325208105	2149142	123.59	3905	3915	3845	5040	2720	3880	3873.81	11.69	-396901	3933	3906	3888	3861	3843	3897	3852	5346	1160	1000	2870	5	1	534569512	20581	8.41	0.44	12	0.40	458.00	8817.00	5250	20230920	-26.67	3500	20240116	10.00	5060	-23.91	20240229	3500	10.00	20240116	5250	-26.67	20230920	3500	10.00	20240116	1.49	N	028670	1000	5345 억	62503842	N	N	10111	N	N
83	20240717	150406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3855	-25	5	-0.64	6794748715	1751847	100.74	3905	3915	3855	5040	2720	3880	3878.62	11.69	-375378	3933	3906	3888	3861	3843	3897	3852	5346	1160	1000	2870	5	1	534569512	20608	8.42	0.44	12	0.33	458.00	8817.00	5250	20230920	-26.57	3500	20240116	10.14	5060	-23.81	20240229	3500	10.14	20240116	5250	-26.57	20230920	3500	10.14	20240116	1.49	N	028670	1000	5345 억	62503842	N	N	24090	N	N
84	20240717	140404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3865	-15	5	-0.39	5366998740	1382024	79.48	3905	3915	3865	5040	2720	3880	3883.44	11.69	-292741	3933	3906	3888	3861	3843	3897	3852	5346	1160	1000	2870	5	1	534569512	20661	8.44	0.44	12	0.26	458.00	8817.00	5250	20230920	-26.38	3500	20240116	10.43	5060	-23.62	20240229	3500	10.43	20240116	5250	-26.38	20230920	3500	10.43	20240116	1.49	N	028670	1000	5345 억	62503842	N	N	24090	N	N
85	20240717	130403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3880	0	3	0.00	4026384375	1035878	59.57	3905	3915	3875	5040	2720	3880	3886.93	11.69	-208799	3933	3906	3888	3861	3843	3897	3852	5346	1160	1000	2870	5	1	534569512	20741	8.47	0.44	12	0.19	458.00	8817.00	5250	20230920	-26.10	3500	20240116	10.86	5060	-23.32	20240229	3500	10.86	20240116	5250	-26.10	20230920	3500	10.86	20240116	1.49	N	028670	1000	5345 억	62503842	N	N	24090	N	N
86	20240717	120404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3880	0	3	0.00	3308887215	851045	48.94	3905	3915	3875	5040	2720	3880	3888.04	11.69	-181090	3933	3906	3888	3861	3843	3897	3852	5346	1160	1000	2870	5	1	534569512	20741	8.47	0.44	12	0.16	458.00	8817.00	5250	20230920	-26.10	3500	20240116	10.86	5060	-23.32	20240229	3500	10.86	20240116	5250	-26.10	20230920	3500	10.86	20240116	1.49	N	028670	1000	5345 억	62503842	N	N	24090	N	N
87	20240717	110402	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3885	5	2	0.13	2378786205	611343	35.16	3905	3915	3875	5040	2720	3880	3891.10	11.69	-169965	3933	3906	3888	3861	3843	3897	3852	5346	1160	1000	2870	5	1	534569512	20768	8.48	0.44	12	0.11	458.00	8817.00	5250	20230920	-26.00	3500	20240116	11.00	5060	-23.22	20240229	3500	11.00	20240116	5250	-26.00	20230920	3500	11.00	20240116	1.49	N	028670	1000	5345 억	62503842	N	N	24090	N	N
88	20240717	100403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3880	0	3	0.00	1611728980	413798	23.80	3905	3915	3875	5040	2720	3880	3894.99	11.69	-124301	3933	3906	3888	3861	3843	3897	3852	5346	1160	1000	2870	5	1	534569512	20741	8.47	0.44	12	0.08	458.00	8817.00	5250	20230920	-26.10	3500	20240116	10.86	5060	-23.32	20240229	3500	10.86	20240116	5250	-26.10	20230920	3500	10.86	20240116	1.49	N	028670	1000	5345 억	62503842	N	N	24090	N	N
89	20240717	090326	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3890	10	2	0.26	153555375	39364	2.26	3905	3910	3885	5040	2720	3880	3901.34	11.69	-17950	3933	3906	3888	3861	3843	3897	3852	5346	1160	1000	2870	5	1	534569512	20795	8.49	0.44	12	0.01	458.00	8817.00	5250	20230920	-25.90	3500	20240116	11.14	5060	-23.12	20240229	3500	11.14	20240116	5250	-25.90	20230920	3500	11.14	20240116	1.49	N	028670	1000	5345 억	62503842	N	N	24090	N	N
90	20240716	160404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3880	-5	5	-0.13	6699347790	1721339	105.93	3895	3915	3870	5050	2720	3885	3891.97	11.82	-350002	3951	3917	3896	3862	3841	3907	3852	5346	1165	1000	2870	5	1	534569512	20741	8.47	0.44	12	0.32	458.00	8817.00	5250	20230920	-26.10	3500	20240116	10.86	5060	-23.32	20240229	3500	10.86	20240116	5250	-26.10	20230920	3500	10.86	20240116	1.50	N	028670	1000	5345 억	63175775	N	N	24090	N	N
91	20240716	150408	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3890	5	2	0.13	5760582850	1479686	91.06	3895	3915	3870	5050	2720	3885	3893.11	11.82	-328962	3951	3917	3896	3862	3841	3907	3852	5346	1165	1000	2870	5	1	534569512	20795	8.49	0.44	12	0.28	458.00	8817.00	5250	20230920	-25.90	3500	20240116	11.14	5060	-23.12	20240229	3500	11.14	20240116	5250	-25.90	20230920	3500	11.14	20240116	1.50	N	028670	1000	5345 억	63175775	N	N	4394	N	N
92	20240716	140407	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3905	20	2	0.51	4730821950	1215416	74.80	3895	3915	3870	5050	2720	3885	3892.35	11.82	-278645	3951	3917	3896	3862	3841	3907	3852	5346	1165	1000	2870	5	1	534569512	20875	8.53	0.44	12	0.23	458.00	8817.00	5250	20230920	-25.62	3500	20240116	11.57	5060	-22.83	20240229	3500	11.57	20240116	5250	-25.62	20230920	3500	11.57	20240116	1.50	N	028670	1000	5345 억	63175775	N	N	4394	N	N
93	20240716	130406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3905	20	2	0.51	3975232700	1021512	62.87	3895	3915	3870	5050	2720	3885	3891.52	11.82	-229702	3951	3917	3896	3862	3841	3907	3852	5346	1165	1000	2870	5	1	534569512	20875	8.53	0.44	12	0.19	458.00	8817.00	5250	20230920	-25.62	3500	20240116	11.57	5060	-22.83	20240229	3500	11.57	20240116	5250	-25.62	20230920	3500	11.57	20240116	1.50	N	028670	1000	5345 억	63175775	N	N	4394	N	N
94	20240716	120406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3905	20	2	0.51	3088070240	794109	48.87	3895	3915	3870	5050	2720	3885	3888.72	11.82	-163678	3951	3917	3896	3862	3841	3907	3852	5346	1165	1000	2870	5	1	534569512	20875	8.53	0.44	12	0.15	458.00	8817.00	5250	20230920	-25.62	3500	20240116	11.57	5060	-22.83	20240229	3500	11.57	20240116	5250	-25.62	20230920	3500	11.57	20240116	1.50	N	028670	1000	5345 억	63175775	N	N	4394	N	N
95	20240716	110406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3885	0	3	0.00	2071696430	533632	32.84	3895	3900	3870	5050	2720	3885	3882.26	11.82	-149937	3951	3917	3896	3862	3841	3907	3852	5346	1165	1000	2870	5	1	534569512	20768	8.48	0.44	12	0.10	458.00	8817.00	5250	20230920	-26.00	3500	20240116	11.00	5060	-23.22	20240229	3500	11.00	20240116	5250	-26.00	20230920	3500	11.00	20240116	1.50	N	028670	1000	5345 억	63175775	N	N	4394	N	N
96	20240716	100406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3880	-5	5	-0.13	1293613545	333180	20.50	3895	3900	3870	5050	2720	3885	3882.63	11.82	-80851	3951	3917	3896	3862	3841	3907	3852	5346	1165	1000	2870	5	1	534569512	20741	8.47	0.44	12	0.06	458.00	8817.00	5250	20230920	-26.10	3500	20240116	10.86	5060	-23.32	20240229	3500	10.86	20240116	5250	-26.10	20230920	3500	10.86	20240116	1.50	N	028670	1000	5345 억	63175775	N	N	4394	N	N
97	20240716	090404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3880	-5	5	-0.13	224942220	57940	3.57	3895	3895	3870	5050	2720	3885	3882.33	11.82	-15182	3951	3917	3896	3862	3841	3907	3852	5346	1165	1000	2870	5	1	534569512	20741	8.47	0.44	12	0.01	458.00	8817.00	5250	20230920	-26.10	3500	20240116	10.86	5060	-23.32	20240229	3500	10.86	20240116	5250	-26.10	20230920	3500	10.86	20240116	1.50	N	028670	1000	5345 억	63175775	N	N	4394	N	N
98	20240715	160359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3885	-20	5	-0.51	6239726045	1604261	101.89	3930	3930	3875	5070	2735	3905	3889.48	11.88	-451770	3951	3927	3906	3882	3861	3917	3872	5346	1165	1000	2880	5	1	534569512	20768	8.48	0.44	12	0.30	458.00	8817.00	5250	20230920	-26.00	3500	20240116	11.00	5060	-23.22	20240229	3500	11.00	20240116	5250	-26.00	20230920	3500	11.00	20240116	1.47	N	028670	1000	5345 억	63481856	N	N	4394	N	N
99	20240715	150402	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3885	-20	5	-0.51	5670245460	1457711	92.58	3930	3930	3875	5070	2735	3905	3889.83	11.88	-432905	3951	3927	3906	3882	3861	3917	3872	5346	1165	1000	2880	5	1	534569512	20768	8.48	0.44	12	0.27	458.00	8817.00	5250	20230920	-26.00	3500	20240116	11.00	5060	-23.22	20240229	3500	11.00	20240116	5250	-26.00	20230920	3500	11.00	20240116	1.47	N	028670	1000	5345 억	63481856	N	N	5245	N	N
100	20240715	140401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3880	-25	5	-0.64	4908638595	1261493	80.12	3930	3930	3875	5070	2735	3905	3891.13	11.88	-385616	3951	3927	3906	3882	3861	3917	3872	5346	1165	1000	2880	5	1	534569512	20741	8.47	0.44	12	0.24	458.00	8817.00	5250	20230920	-26.10	3500	20240116	10.86	5060	-23.32	20240229	3500	10.86	20240116	5250	-26.10	20230920	3500	10.86	20240116	1.47	N	028670	1000	5345 억	63481856	N	N	5245	N	N
101	20240715	130401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3880	-25	5	-0.64	4261176160	1094706	69.53	3930	3930	3875	5070	2735	3905	3892.53	11.88	-341070	3951	3927	3906	3882	3861	3917	3872	5346	1165	1000	2880	5	1	534569512	20741	8.47	0.44	12	0.20	458.00	8817.00	5250	20230920	-26.10	3500	20240116	10.86	5060	-23.32	20240229	3500	10.86	20240116	5250	-26.10	20230920	3500	10.86	20240116	1.47	N	028670	1000	5345 억	63481856	N	N	5245	N	N
102	20240715	120403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3880	-25	5	-0.64	3613189645	927770	58.92	3930	3930	3875	5070	2735	3905	3894.49	11.88	-306363	3951	3927	3906	3882	3861	3917	3872	5346	1165	1000	2880	5	1	534569512	20741	8.47	0.44	12	0.17	458.00	8817.00	5250	20230920	-26.10	3500	20240116	10.86	5060	-23.32	20240229	3500	10.86	20240116	5250	-26.10	20230920	3500	10.86	20240116	1.47	N	028670	1000	5345 억	63481856	N	N	5245	N	N
103	20240715	110402	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3880	-25	5	-0.64	2642149610	677556	43.03	3930	3930	3880	5070	2735	3905	3899.53	11.88	-236754	3951	3927	3906	3882	3861	3917	3872	5346	1165	1000	2880	5	1	534569512	20741	8.47	0.44	12	0.13	458.00	8817.00	5250	20230920	-26.10	3500	20240116	10.86	5060	-23.32	20240229	3500	10.86	20240116	5250	-26.10	20230920	3500	10.86	20240116	1.47	N	028670	1000	5345 억	63481856	N	N	5245	N	N
104	20240715	100402	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3905	0	3	0.00	1509991315	386571	24.55	3930	3930	3885	5070	2735	3905	3906.12	11.88	-123660	3951	3927	3906	3882	3861	3917	3872	5346	1165	1000	2880	5	1	534569512	20875	8.53	0.44	12	0.07	458.00	8817.00	5250	20230920	-25.62	3500	20240116	11.57	5060	-22.83	20240229	3500	11.57	20240116	5250	-25.62	20230920	3500	11.57	20240116	1.47	N	028670	1000	5345 억	63481856	N	N	5245	N	N
105	20240715	090402	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3915	10	2	0.26	150349315	38349	2.44	3930	3930	3910	5070	2735	3905	3920.55	11.88	5868	3951	3927	3906	3882	3861	3917	3872	5346	1165	1000	2880	5	1	534569512	20928	8.55	0.44	12	0.01	458.00	8817.00	5250	20230920	-25.43	3500	20240116	11.86	5060	-22.63	20240229	3500	11.86	20240116	5250	-25.43	20230920	3500	11.86	20240116	1.47	N	028670	1000	5345 억	63481856	N	N	5245	N	N
106	20240712	160359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3905	0	3	0.00	6091094190	1562450	88.03	3920	3930	3885	5070	2735	3905	3898.33	11.90	-283372	3995	3950	3925	3880	3855	3937	3867	5346	1165	1000	2880	5	1	534569512	20875	8.53	0.44	12	0.29	458.00	8817.00	5250	20230920	-25.62	3500	20240116	11.57	5060	-22.83	20240229	3500	11.57	20240116	5250	-25.62	20230920	3500	11.57	20240116	1.46	N	028670	1000	5345 억	63634584	N	N	5245	N	N
107	20240712	150401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3910	5	2	0.13	5520443000	1416272	79.79	3920	3930	3885	5070	2735	3905	3897.86	11.90	-272149	3995	3950	3925	3880	3855	3937	3867	5346	1165	1000	2880	5	1	534569512	20902	8.54	0.44	12	0.26	458.00	8817.00	5250	20230920	-25.52	3500	20240116	11.71	5060	-22.73	20240229	3500	11.71	20240116	5250	-25.52	20230920	3500	11.71	20240116	1.46	N	028670	1000	5345 억	63634584	N	N	342	N	N
108	20240712	140403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3890	-15	5	-0.38	4846833060	1243482	70.06	3920	3930	3885	5070	2735	3905	3897.78	11.90	-252859	3995	3950	3925	3880	3855	3937	3867	5346	1165	1000	2880	5	1	534569512	20795	8.49	0.44	12	0.23	458.00	8817.00	5250	20230920	-25.90	3500	20240116	11.14	5060	-23.12	20240229	3500	11.14	20240116	5250	-25.90	20230920	3500	11.14	20240116	1.46	N	028670	1000	5345 억	63634584	N	N	342	N	N
109	20240712	130400	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3890	-15	5	-0.38	4315721120	1106998	62.37	3920	3930	3885	5070	2735	3905	3898.57	11.90	-207218	3995	3950	3925	3880	3855	3937	3867	5346	1165	1000	2880	5	1	534569512	20795	8.49	0.44	12	0.21	458.00	8817.00	5250	20230920	-25.90	3500	20240116	11.14	5060	-23.12	20240229	3500	11.14	20240116	5250	-25.90	20230920	3500	11.14	20240116	1.46	N	028670	1000	5345 억	63634584	N	N	342	N	N
110	20240712	120401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3890	-15	5	-0.38	3496990315	896582	50.51	3920	3930	3885	5070	2735	3905	3900.34	11.90	-103093	3995	3950	3925	3880	3855	3937	3867	5346	1165	1000	2880	5	1	534569512	20795	8.49	0.44	12	0.17	458.00	8817.00	5250	20230920	-25.90	3500	20240116	11.14	5060	-23.12	20240229	3500	11.14	20240116	5250	-25.90	20230920	3500	11.14	20240116	1.46	N	028670	1000	5345 억	63634584	N	N	342	N	N
111	20240712	110359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3895	-10	5	-0.26	3130566280	802442	45.21	3920	3930	3885	5070	2735	3905	3901.29	11.90	-69077	3995	3950	3925	3880	3855	3937	3867	5346	1165	1000	2880	5	1	534569512	20821	8.50	0.44	12	0.15	458.00	8817.00	5250	20230920	-25.81	3500	20240116	11.29	5060	-23.02	20240229	3500	11.29	20240116	5250	-25.81	20230920	3500	11.29	20240116	1.46	N	028670	1000	5345 억	63634584	N	N	342	N	N
112	20240712	100401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3895	-10	5	-0.26	2311082880	591878	33.35	3920	3930	3885	5070	2735	3905	3904.66	11.90	-29735	3995	3950	3925	3880	3855	3937	3867	5346	1165	1000	2880	5	1	534569512	20821	8.50	0.44	12	0.11	458.00	8817.00	5250	20230920	-25.81	3500	20240116	11.29	5060	-23.02	20240229	3500	11.29	20240116	5250	-25.81	20230920	3500	11.29	20240116	1.46	N	028670	1000	5345 억	63634584	N	N	342	N	N
113	20240712	090359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3925	20	2	0.51	412188705	105174	5.93	3920	3930	3905	5070	2735	3905	3919.48	11.90	8950	3995	3950	3925	3880	3855	3937	3867	5346	1165	1000	2880	5	1	534569512	20982	8.57	0.45	12	0.02	458.00	8817.00	5250	20230920	-25.24	3500	20240116	12.14	5060	-22.43	20240229	3500	12.14	20240116	5250	-25.24	20230920	3500	12.14	20240116	1.46	N	028670	1000	5345 억	63634584	N	N	342	N	N
114	20240711	160357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3905	-10	5	-0.26	6831517635	1745183	71.33	3970	3970	3900	5080	2745	3915	3914.51	11.99	-460440	3998	3956	3933	3891	3868	3945	3880	5346	1165	1000	2890	5	1	534569512	20875	8.53	0.44	12	0.33	458.00	8817.00	5250	20230920	-25.62	3500	20240116	11.57	5060	-22.83	20240229	3500	11.57	20240116	5250	-25.62	20230920	3500	11.57	20240116	1.47	N	028670	1000	5345 억	64071643	N	N	342	N	N
115	20240711	150402	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3905	-10	5	-0.26	6111470105	1560816	63.79	3970	3970	3900	5080	2745	3915	3915.56	11.99	-403438	3998	3956	3933	3891	3868	3945	3880	5346	1165	1000	2890	5	1	534569512	20875	8.53	0.44	12	0.29	458.00	8817.00	5250	20230920	-25.62	3500	20240116	11.57	5060	-22.83	20240229	3500	11.57	20240116	5250	-25.62	20230920	3500	11.57	20240116	1.47	N	028670	1000	5345 억	64071643	N	N	5760	N	N
116	20240711	140400	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3900	-15	5	-0.38	4758360525	1214086	49.62	3970	3970	3900	5080	2745	3915	3919.29	11.99	-334329	3998	3956	3933	3891	3868	3945	3880	5346	1165	1000	2890	5	1	534569512	20848	8.52	0.44	12	0.23	458.00	8817.00	5250	20230920	-25.71	3500	20240116	11.43	5060	-22.92	20240229	3500	11.43	20240116	5250	-25.71	20230920	3500	11.43	20240116	1.47	N	028670	1000	5345 억	64071643	N	N	5760	N	N
117	20240711	130359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3910	-5	5	-0.13	3920852765	999570	40.85	3970	3970	3900	5080	2745	3915	3922.54	11.99	-289954	3998	3956	3933	3891	3868	3945	3880	5346	1165	1000	2890	5	1	534569512	20902	8.54	0.44	12	0.19	458.00	8817.00	5250	20230920	-25.52	3500	20240116	11.71	5060	-22.73	20240229	3500	11.71	20240116	5250	-25.52	20230920	3500	11.71	20240116	1.47	N	028670	1000	5345 억	64071643	N	N	5760	N	N
118	20240711	120400	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3905	-10	5	-0.26	3355179290	854929	34.94	3970	3970	3900	5080	2745	3915	3924.51	11.99	-270706	3998	3956	3933	3891	3868	3945	3880	5346	1165	1000	2890	5	1	534569512	20875	8.53	0.44	12	0.16	458.00	8817.00	5250	20230920	-25.62	3500	20240116	11.57	5060	-22.83	20240229	3500	11.57	20240116	5250	-25.62	20230920	3500	11.57	20240116	1.47	N	028670	1000	5345 억	64071643	N	N	5760	N	N
119	20240711	110359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3915	0	3	0.00	2157614455	548474	22.42	3970	3970	3915	5080	2745	3915	3933.85	11.99	-177474	3998	3956	3933	3891	3868	3945	3880	5346	1165	1000	2890	5	1	534569512	20928	8.55	0.44	12	0.10	458.00	8817.00	5250	20230920	-25.43	3500	20240116	11.86	5060	-22.63	20240229	3500	11.86	20240116	5250	-25.43	20230920	3500	11.86	20240116	1.47	N	028670	1000	5345 억	64071643	N	N	5760	N	N
120	20240711	100358	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3935	20	2	0.51	1259044445	319583	13.06	3970	3970	3920	5080	2745	3915	3939.65	11.99	-62059	3998	3956	3933	3891	3868	3945	3880	5346	1165	1000	2890	5	1	534569512	21035	8.59	0.45	12	0.06	458.00	8817.00	5250	20230920	-25.05	3500	20240116	12.43	5060	-22.23	20240229	3500	12.43	20240116	5250	-25.05	20230920	3500	12.43	20240116	1.47	N	028670	1000	5345 억	64071643	N	N	5760	N	N
121	20240711	090357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3945	30	2	0.77	237392670	59971	2.45	3970	3970	3935	5080	2745	3915	3958.46	11.99	-16106	3998	3956	3933	3891	3868	3945	3880	5346	1165	1000	2890	5	1	534569512	21089	8.61	0.45	12	0.01	458.00	8817.00	5250	20230920	-24.86	3500	20240116	12.71	5060	-22.04	20240229	3500	12.71	20240116	5250	-24.86	20230920	3500	12.71	20240116	1.47	N	028670	1000	5345 억	64071643	N	N	5760	N	N
122	20240710	160358	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3915	-45	5	-1.14	9403813710	2390341	93.99	3960	3975	3910	5140	2775	3960	3934.09	12.08	-693939	4050	4005	3975	3930	3900	3990	3915	5346	1180	1000	2930	5	1	534569512	20928	8.55	0.44	12	0.45	458.00	8817.00	5250	20230920	-25.43	3500	20240116	11.86	5060	-22.63	20240229	3500	11.86	20240116	5250	-25.43	20230920	3500	11.86	20240116	1.43	N	028670	1000	5345 억	64594003	N	N	5760	N	N
123	20240710	150359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3920	-40	5	-1.01	8584036475	2180999	85.76	3960	3975	3910	5140	2775	3960	3935.83	12.08	-652532	4050	4005	3975	3930	3900	3990	3915	5346	1180	1000	2930	5	1	534569512	20955	8.56	0.44	12	0.41	458.00	8817.00	5250	20230920	-25.33	3500	20240116	12.00	5060	-22.53	20240229	3500	12.00	20240116	5250	-25.33	20230920	3500	12.00	20240116	1.43	N	028670	1000	5345 억	64594003	N	N	4466	N	N
124	20240710	140357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3920	-40	5	-1.01	7271429595	1845903	72.58	3960	3975	3910	5140	2775	3960	3939.23	12.08	-593842	4050	4005	3975	3930	3900	3990	3915	5346	1180	1000	2930	5	1	534569512	20955	8.56	0.44	12	0.35	458.00	8817.00	5250	20230920	-25.33	3500	20240116	12.00	5060	-22.53	20240229	3500	12.00	20240116	5250	-25.33	20230920	3500	12.00	20240116	1.43	N	028670	1000	5345 억	64594003	N	N	4466	N	N
125	20240710	130358	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3925	-35	5	-0.88	5609438155	1421829	55.91	3960	3975	3920	5140	2775	3960	3945.23	12.08	-526280	4050	4005	3975	3930	3900	3990	3915	5346	1180	1000	2930	5	1	534569512	20982	8.57	0.45	12	0.27	458.00	8817.00	5250	20230920	-25.24	3500	20240116	12.14	5060	-22.43	20240229	3500	12.14	20240116	5250	-25.24	20230920	3500	12.14	20240116	1.43	N	028670	1000	5345 억	64594003	N	N	4466	N	N
126	20240710	120356	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3925	-35	5	-0.88	4208629395	1065092	41.88	3960	3975	3920	5140	2775	3960	3951.42	12.08	-384841	4050	4005	3975	3930	3900	3990	3915	5346	1180	1000	2930	5	1	534569512	20982	8.57	0.45	12	0.20	458.00	8817.00	5250	20230920	-25.24	3500	20240116	12.14	5060	-22.43	20240229	3500	12.14	20240116	5250	-25.24	20230920	3500	12.14	20240116	1.43	N	028670	1000	5345 억	64594003	N	N	4466	N	N
127	20240710	110359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3950	-10	5	-0.25	2409076420	608503	23.93	3960	3975	3945	5140	2775	3960	3959.02	12.08	-159742	4050	4005	3975	3930	3900	3990	3915	5346	1180	1000	2930	5	1	534569512	21115	8.62	0.45	12	0.11	458.00	8817.00	5250	20230920	-24.76	3500	20240116	12.86	5060	-21.94	20240229	3500	12.86	20240116	5250	-24.76	20230920	3500	12.86	20240116	1.43	N	028670	1000	5345 억	64594003	N	N	4466	N	N
128	20240710	100355	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3965	5	2	0.13	1840593805	464739	18.27	3960	3975	3945	5140	2775	3960	3960.49	12.08	-114949	4050	4005	3975	3930	3900	3990	3915	5346	1180	1000	2930	5	1	534569512	21196	8.66	0.45	12	0.09	458.00	8817.00	5250	20230920	-24.48	3500	20240116	13.29	5060	-21.64	20240229	3500	13.29	20240116	5250	-24.48	20230920	3500	13.29	20240116	1.43	N	028670	1000	5345 억	64594003	N	N	4466	N	N
129	20240710	090358	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3955	-5	5	-0.13	239333845	60496	2.38	3960	3960	3945	5140	2775	3960	3956.19	12.08	-43787	4050	4005	3975	3930	3900	3990	3915	5346	1180	1000	2930	5	1	534569512	21142	8.64	0.45	12	0.01	458.00	8817.00	5250	20230920	-24.67	3500	20240116	13.00	5060	-21.84	20240229	3500	13.00	20240116	5250	-24.67	20230920	3500	13.00	20240116	1.43	N	028670	1000	5345 억	64594003	N	N	4466	N	N
130	20240709	160357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3960	-35	5	-0.88	10012461675	2520861	95.82	3995	4020	3945	5190	2800	3995	3971.82	12.17	-534649	4105	4050	4005	3950	3905	4027	3927	5346	1195	1000	2950	5	1	534569512	21169	8.65	0.45	12	0.47	458.00	8817.00	5250	20230920	-24.57	3500	20240116	13.14	5060	-21.74	20240229	3500	13.14	20240116	5250	-24.57	20230920	3500	13.14	20240116	1.44	N	028670	1000	5345 억	65078314	N	N	4466	N	N
131	20240709	150357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3950	-45	5	-1.13	9453071390	2379475	90.45	3995	4020	3945	5190	2800	3995	3972.73	12.17	-520917	4105	4050	4005	3950	3905	4027	3927	5346	1195	1000	2950	5	1	534569512	21115	8.62	0.45	12	0.45	458.00	8817.00	5250	20230920	-24.76	3500	20240116	12.86	5060	-21.94	20240229	3500	12.86	20240116	5250	-24.76	20230920	3500	12.86	20240116	1.44	N	028670	1000	5345 억	65078314	N	N	8753	N	N
132	20240709	140357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3955	-40	5	-1.00	7735805860	1944941	73.93	3995	4020	3945	5190	2800	3995	3977.38	12.17	-440943	4105	4050	4005	3950	3905	4027	3927	5346	1195	1000	2950	5	1	534569512	21142	8.64	0.45	12	0.36	458.00	8817.00	5250	20230920	-24.67	3500	20240116	13.00	5060	-21.84	20240229	3500	13.00	20240116	5250	-24.67	20230920	3500	13.00	20240116	1.44	N	028670	1000	5345 억	65078314	N	N	8753	N	N
133	20240709	130358	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3960	-35	5	-0.88	7222693335	1815316	69.00	3995	4020	3945	5190	2800	3995	3978.73	12.17	-386173	4105	4050	4005	3950	3905	4027	3927	5346	1195	1000	2950	5	1	534569512	21169	8.65	0.45	12	0.34	458.00	8817.00	5250	20230920	-24.57	3500	20240116	13.14	5060	-21.74	20240229	3500	13.14	20240116	5250	-24.57	20230920	3500	13.14	20240116	1.44	N	028670	1000	5345 억	65078314	N	N	8753	N	N
134	20240709	120359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3950	-45	5	-1.13	6241370430	1567013	59.56	3995	4020	3950	5190	2800	3995	3982.96	12.17	-337627	4105	4050	4005	3950	3905	4027	3927	5346	1195	1000	2950	5	1	534569512	21115	8.62	0.45	12	0.29	458.00	8817.00	5250	20230920	-24.76	3500	20240116	12.86	5060	-21.94	20240229	3500	12.86	20240116	5250	-24.76	20230920	3500	12.86	20240116	1.44	N	028670	1000	5345 억	65078314	N	N	8753	N	N
135	20240709	110358	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3975	-20	5	-0.50	3972996085	994968	37.82	3995	4020	3975	5190	2800	3995	3993.08	12.17	-231539	4105	4050	4005	3950	3905	4027	3927	5346	1195	1000	2950	5	1	534569512	21249	8.68	0.45	12	0.19	458.00	8817.00	5250	20230920	-24.29	3500	20240116	13.57	5060	-21.44	20240229	3500	13.57	20240116	5250	-24.29	20230920	3500	13.57	20240116	1.44	N	028670	1000	5345 억	65078314	N	N	8753	N	N
136	20240709	100358	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4000	5	2	0.13	1807083550	451525	17.16	3995	4020	3985	5190	2800	3995	4002.22	12.17	-53337	4105	4050	4005	3950	3905	4027	3927	5346	1195	1000	2950	5	1	534569512	21383	8.73	0.45	12	0.08	458.00	8817.00	5250	20230920	-23.81	3500	20240116	14.29	5060	-20.95	20240229	3500	14.29	20240116	5250	-23.81	20230920	3500	14.29	20240116	1.44	N	028670	1000	5345 억	65078314	N	N	8753	N	N
137	20240709	090357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3990	-5	5	-0.13	387202205	96887	3.68	3995	4015	3985	5190	2800	3995	3996.47	12.17	25253	4105	4050	4005	3950	3905	4027	3927	5346	1195	1000	2950	5	1	534569512	21329	8.71	0.45	12	0.02	458.00	8817.00	5250	20230920	-24.00	3500	20240116	14.00	5060	-21.15	20240229	3500	14.00	20240116	5250	-24.00	20230920	3500	14.00	20240116	1.44	N	028670	1000	5345 억	65078314	N	N	8753	N	N
138	20240708	160355	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3995	-65	5	-1.60	10433104515	2612482	112.33	4060	4060	3960	5270	2845	4060	3993.40	12.27	-868677	4173	4116	4083	4026	3993	4100	4010	5346	1210	1000	3000	5	1	534569512	21356	8.72	0.45	12	0.49	458.00	8817.00	5250	20230920	-23.90	3500	20240116	14.14	5060	-21.05	20240229	3500	14.14	20240116	5250	-23.90	20230920	3500	14.14	20240116	1.44	N	028670	1000	5345 억	65608314	N	N	8753	N	N
139	20240708	150356	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3990	-70	5	-1.72	9699907685	2428894	104.44	4060	4060	3960	5270	2845	4060	3993.40	12.27	-834898	4173	4116	4083	4026	3993	4100	4010	5346	1210	1000	3000	5	1	534569512	21329	8.71	0.45	12	0.45	458.00	8817.00	5250	20230920	-24.00	3500	20240116	14.00	5060	-21.15	20240229	3500	14.00	20240116	5250	-24.00	20230920	3500	14.00	20240116	1.44	N	028670	1000	5345 억	65608314	N	N	3009	N	N
140	20240708	140357	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3990	-70	5	-1.72	8277980405	2072571	89.12	4060	4060	3960	5270	2845	4060	3993.89	12.27	-745450	4173	4116	4083	4026	3993	4100	4010	5346	1210	1000	3000	5	1	534569512	21329	8.71	0.45	12	0.39	458.00	8817.00	5250	20230920	-24.00	3500	20240116	14.00	5060	-21.15	20240229	3500	14.00	20240116	5250	-24.00	20230920	3500	14.00	20240116	1.44	N	028670	1000	5345 억	65608314	N	N	3009	N	N
141	20240708	130354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3990	-70	5	-1.72	7287290300	1824164	78.44	4060	4060	3960	5270	2845	4060	3994.67	12.27	-669018	4173	4116	4083	4026	3993	4100	4010	5346	1210	1000	3000	5	1	534569512	21329	8.71	0.45	12	0.34	458.00	8817.00	5250	20230920	-24.00	3500	20240116	14.00	5060	-21.15	20240229	3500	14.00	20240116	5250	-24.00	20230920	3500	14.00	20240116	1.44	N	028670	1000	5345 억	65608314	N	N	3009	N	N
142	20240708	120356	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3990	-70	5	-1.72	6374443015	1595298	68.60	4060	4060	3960	5270	2845	4060	3995.54	12.27	-592042	4173	4116	4083	4026	3993	4100	4010	5346	1210	1000	3000	5	1	534569512	21329	8.71	0.45	12	0.30	458.00	8817.00	5250	20230920	-24.00	3500	20240116	14.00	5060	-21.15	20240229	3500	14.00	20240116	5250	-24.00	20230920	3500	14.00	20240116	1.44	N	028670	1000	5345 억	65608314	N	N	3009	N	N
143	20240708	110354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3990	-70	5	-1.72	5434918265	1359728	58.47	4060	4060	3960	5270	2845	4060	3996.80	12.27	-526922	4173	4116	4083	4026	3993	4100	4010	5346	1210	1000	3000	5	1	534569512	21329	8.71	0.45	12	0.25	458.00	8817.00	5250	20230920	-24.00	3500	20240116	14.00	5060	-21.15	20240229	3500	14.00	20240116	5250	-24.00	20230920	3500	14.00	20240116	1.44	N	028670	1000	5345 억	65608314	N	N	3009	N	N
144	20240708	100355	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3995	-65	5	-1.60	4124027785	1031924	44.37	4060	4060	3960	5270	2845	4060	3996.10	12.27	-385452	4173	4116	4083	4026	3993	4100	4010	5346	1210	1000	3000	5	1	534569512	21356	8.72	0.45	12	0.19	458.00	8817.00	5250	20230920	-23.90	3500	20240116	14.14	5060	-21.05	20240229	3500	14.14	20240116	5250	-23.90	20230920	3500	14.14	20240116	1.44	N	028670	1000	5345 억	65608314	N	N	3009	N	N
145	20240708	090355	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4030	-30	5	-0.74	313037075	77396	3.33	4060	4060	4015	5270	2845	4060	4043.42	12.27	-40246	4173	4116	4083	4026	3993	4100	4010	5346	1210	1000	3000	5	1	534569512	21543	8.80	0.46	12	0.01	458.00	8817.00	5250	20230920	-23.24	3500	20240116	15.14	5060	-20.36	20240229	3500	15.14	20240116	5250	-23.24	20230920	3500	15.14	20240116	1.44	N	028670	1000	5345 억	65608314	N	N	3009	N	N
146	20240705	160353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4060	-55	5	-1.34	9220985235	2255760	101.06	4130	4140	4050	5340	2885	4115	4087.93	12.35	-585898	4255	4185	4140	4070	4025	4162	4047	5346	1225	1000	3040	5	1	534569512	21704	8.86	0.46	12	0.42	458.00	8817.00	5250	20230920	-22.67	3500	20240116	16.00	5060	-19.76	20240229	3500	16.00	20240116	5250	-22.67	20230920	3500	16.00	20240116	1.42	N	028670	1000	5345 억	66018063	N	N	3009	N	N
147	20240705	150355	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4060	-55	5	-1.34	8028943305	1962131	87.90	4130	4140	4050	5340	2885	4115	4091.94	12.35	-492903	4255	4185	4140	4070	4025	4162	4047	5346	1225	1000	3040	5	1	534569512	21704	8.86	0.46	12	0.37	458.00	8817.00	5250	20230920	-22.67	3500	20240116	16.00	5060	-19.76	20240229	3500	16.00	20240116	5250	-22.67	20230920	3500	16.00	20240116	1.42	N	028670	1000	5345 억	66018063	N	N	2545	N	N
148	20240705	140355	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4085	-30	5	-0.73	4979308540	1211716	54.29	4130	4140	4085	5340	2885	4115	4109.30	12.35	-247629	4255	4185	4140	4070	4025	4162	4047	5346	1225	1000	3040	5	1	534569512	21837	8.92	0.46	12	0.23	458.00	8817.00	5250	20230920	-22.19	3500	20240116	16.71	5060	-19.27	20240229	3500	16.71	20240116	5250	-22.19	20230920	3500	16.71	20240116	1.42	N	028670	1000	5345 억	66018063	N	N	2545	N	N
149	20240705	130354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4105	-10	5	-0.24	3402433690	826791	37.04	4130	4140	4090	5340	2885	4115	4115.23	12.35	-73366	4255	4185	4140	4070	4025	4162	4047	5346	1225	1000	3040	5	1	534569512	21944	8.96	0.47	12	0.15	458.00	8817.00	5250	20230920	-21.81	3500	20240116	17.29	5060	-18.87	20240229	3500	17.29	20240116	5250	-21.81	20230920	3500	17.29	20240116	1.42	N	028670	1000	5345 억	66018063	N	N	2545	N	N
150	20240705	120354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	5	2	0.12	2807111585	681908	30.55	4130	4140	4090	5340	2885	4115	4116.56	12.35	-50165	4255	4185	4140	4070	4025	4162	4047	5346	1225	1000	3040	5	1	534569512	22024	9.00	0.47	12	0.13	458.00	8817.00	5250	20230920	-21.52	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	5250	-21.52	20230920	3500	17.71	20240116	1.42	N	028670	1000	5345 억	66018063	N	N	2545	N	N
151	20240705	110353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4110	-5	5	-0.12	2114584505	514073	23.03	4130	4140	4090	5340	2885	4115	4113.39	12.35	-81376	4255	4185	4140	4070	4025	4162	4047	5346	1225	1000	3040	5	1	534569512	21971	8.97	0.47	12	0.10	458.00	8817.00	5250	20230920	-21.71	3500	20240116	17.43	5060	-18.77	20240229	3500	17.43	20240116	5250	-21.71	20230920	3500	17.43	20240116	1.42	N	028670	1000	5345 억	66018063	N	N	2545	N	N
152	20240705	100353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4105	-10	5	-0.24	1441282530	350249	15.69	4130	4140	4090	5340	2885	4115	4115.02	12.35	-75138	4255	4185	4140	4070	4025	4162	4047	5346	1225	1000	3040	5	1	534569512	21944	8.96	0.47	12	0.07	458.00	8817.00	5250	20230920	-21.81	3500	20240116	17.29	5060	-18.87	20240229	3500	17.29	20240116	5250	-21.81	20230920	3500	17.29	20240116	1.42	N	028670	1000	5345 억	66018063	N	N	2545	N	N
153	20240705	090354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	0	3	0.00	182466915	44273	1.98	4130	4130	4100	5340	2885	4115	4121.49	12.35	-1848	4255	4185	4140	4070	4025	4162	4047	5346	1225	1000	3040	5	1	534569512	21998	8.98	0.47	12	0.01	458.00	8817.00	5250	20230920	-21.62	3500	20240116	17.57	5060	-18.68	20240229	3500	17.57	20240116	5250	-21.62	20230920	3500	17.57	20240116	1.42	N	028670	1000	5345 억	66018063	N	N	2545	N	N
154	20240704	160352	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	-60	5	-1.44	9162702450	2218337	99.10	4175	4210	4095	5420	2925	4175	4130.36	12.39	-145896	4321	4247	4201	4127	4081	4225	4105	5346	1245	1000	3080	5	1	534569512	21998	8.98	0.47	12	0.41	458.00	8817.00	5300	20230628	-22.36	3500	20240116	17.57	5060	-18.68	20240229	3500	17.57	20240116	5250	-21.62	20230920	3500	17.57	20240116	1.37	N	028670	1000	5345 억	66250860	N	N	2545	N	N
155	20240704	150354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	-60	5	-1.44	7996417075	1934643	86.42	4175	4210	4095	5420	2925	4175	4133.17	12.39	-240419	4321	4247	4201	4127	4081	4225	4105	5346	1245	1000	3080	5	1	534569512	21998	8.98	0.47	12	0.36	458.00	8817.00	5300	20230628	-22.36	3500	20240116	17.57	5060	-18.68	20240229	3500	17.57	20240116	5250	-21.62	20230920	3500	17.57	20240116	1.37	N	028670	1000	5345 억	66250860	N	N	8383	N	N
156	20240704	140354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	-60	5	-1.44	6137721825	1482175	66.21	4175	4210	4110	5420	2925	4175	4140.91	12.39	-261287	4321	4247	4201	4127	4081	4225	4105	5346	1245	1000	3080	5	1	534569512	21998	8.98	0.47	12	0.28	458.00	8817.00	5300	20230628	-22.36	3500	20240116	17.57	5060	-18.68	20240229	3500	17.57	20240116	5250	-21.62	20230920	3500	17.57	20240116	1.37	N	028670	1000	5345 억	66250860	N	N	8383	N	N
157	20240704	130354	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4125	-50	5	-1.20	5302784075	1279635	57.16	4175	4210	4110	5420	2925	4175	4143.86	12.39	-257366	4321	4247	4201	4127	4081	4225	4105	5346	1245	1000	3080	5	1	534569512	22051	9.01	0.47	12	0.24	458.00	8817.00	5300	20230628	-22.17	3500	20240116	17.86	5060	-18.48	20240229	3500	17.86	20240116	5250	-21.43	20230920	3500	17.86	20240116	1.37	N	028670	1000	5345 억	66250860	N	N	8383	N	N
158	20240704	120353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4130	-45	5	-1.08	4525557875	1091029	48.74	4175	4210	4115	5420	2925	4175	4147.85	12.39	-232047	4321	4247	4201	4127	4081	4225	4105	5346	1245	1000	3080	5	1	534569512	22078	9.02	0.47	12	0.20	458.00	8817.00	5300	20230628	-22.08	3500	20240116	18.00	5060	-18.38	20240229	3500	18.00	20240116	5250	-21.33	20230920	3500	18.00	20240116	1.37	N	028670	1000	5345 억	66250860	N	N	8383	N	N
159	20240704	110353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4115	-60	5	-1.44	4100052445	987925	44.13	4175	4210	4115	5420	2925	4175	4150.04	12.39	-223133	4321	4247	4201	4127	4081	4225	4105	5346	1245	1000	3080	5	1	534569512	21998	8.98	0.47	12	0.18	458.00	8817.00	5300	20230628	-22.36	3500	20240116	17.57	5060	-18.68	20240229	3500	17.57	20240116	5250	-21.62	20230920	3500	17.57	20240116	1.37	N	028670	1000	5345 억	66250860	N	N	8383	N	N
160	20240704	100353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4160	-15	5	-0.36	2461871395	591050	26.40	4175	4210	4135	5420	2925	4175	4165.17	12.39	-100419	4321	4247	4201	4127	4081	4225	4105	5346	1245	1000	3080	5	1	534569512	22238	9.08	0.47	12	0.11	458.00	8817.00	5300	20230628	-21.51	3500	20240116	18.86	5060	-17.79	20240229	3500	18.86	20240116	5250	-20.76	20230920	3500	18.86	20240116	1.37	N	028670	1000	5345 억	66250860	N	N	8383	N	N
161	20240704	090353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4160	-15	5	-0.36	536616035	128752	5.75	4175	4180	4155	5420	2925	4175	4167.55	12.39	-49798	4321	4247	4201	4127	4081	4225	4105	5346	1245	1000	3080	5	1	534569512	22238	9.08	0.47	12	0.02	458.00	8817.00	5300	20230628	-21.51	3500	20240116	18.86	5060	-17.79	20240229	3500	18.86	20240116	5250	-20.76	20230920	3500	18.86	20240116	1.37	N	028670	1000	5345 억	66250860	N	N	8383	N	N
162	20240703	160351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4175	-5	5	-0.12	9248942985	2200594	39.04	4215	4275	4155	5430	2930	4180	4202.98	12.42	-185303	4533	4356	4258	4081	3983	4307	4032	5346	1250	1000	3090	5	1	534569512	22318	9.12	0.47	12	0.41	458.00	8817.00	5300	20230627	-21.23	3500	20240116	19.29	5060	-17.49	20240229	3500	19.29	20240116	5250	-20.48	20230920	3500	19.29	20240116	1.33	N	028670	1000	5345 억	66384819	N	N	8383	N	N
163	20240703	150353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4170	-10	5	-0.24	8653189960	2057819	36.51	4215	4275	4155	5430	2930	4180	4205.03	12.42	-143662	4533	4356	4258	4081	3983	4307	4032	5346	1250	1000	3090	5	1	534569512	22292	9.10	0.47	12	0.38	458.00	8817.00	5300	20230627	-21.32	3500	20240116	19.14	5060	-17.59	20240229	3500	19.14	20240116	5250	-20.57	20230920	3500	19.14	20240116	1.33	N	028670	1000	5345 억	66384819	N	N	2590	N	N
164	20240703	140353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4175	-5	5	-0.12	7240850100	1718638	30.49	4215	4275	4160	5430	2930	4180	4213.14	12.42	-21985	4533	4356	4258	4081	3983	4307	4032	5346	1250	1000	3090	5	1	534569512	22318	9.12	0.47	12	0.32	458.00	8817.00	5300	20230627	-21.23	3500	20240116	19.29	5060	-17.49	20240229	3500	19.29	20240116	5250	-20.48	20230920	3500	19.29	20240116	1.33	N	028670	1000	5345 억	66384819	N	N	2590	N	N
165	20240703	130352	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4200	20	2	0.48	6292599810	1491776	26.47	4215	4275	4160	5430	2930	4180	4218.20	12.42	18969	4533	4356	4258	4081	3983	4307	4032	5346	1250	1000	3090	5	1	534569512	22452	9.17	0.48	12	0.28	458.00	8817.00	5300	20230627	-20.75	3500	20240116	20.00	5060	-17.00	20240229	3500	20.00	20240116	5250	-20.00	20230920	3500	20.00	20240116	1.33	N	028670	1000	5345 억	66384819	N	N	2590	N	N
166	20240703	120351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4195	15	2	0.36	5912563745	1401144	24.86	4215	4275	4160	5430	2930	4180	4219.82	12.42	35016	4533	4356	4258	4081	3983	4307	4032	5346	1250	1000	3090	5	1	534569512	22425	9.16	0.48	12	0.26	458.00	8817.00	5300	20230627	-20.85	3500	20240116	19.86	5060	-17.09	20240229	3500	19.86	20240116	5250	-20.10	20230920	3500	19.86	20240116	1.33	N	028670	1000	5345 억	66384819	N	N	2590	N	N
167	20240703	110353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4185	5	2	0.12	5402176025	1279585	22.70	4215	4275	4160	5430	2930	4180	4221.83	12.42	28708	4533	4356	4258	4081	3983	4307	4032	5346	1250	1000	3090	5	1	534569512	22372	9.14	0.47	12	0.24	458.00	8817.00	5300	20230627	-21.04	3500	20240116	19.57	5060	-17.29	20240229	3500	19.57	20240116	5250	-20.29	20230920	3500	19.57	20240116	1.33	N	028670	1000	5345 억	66384819	N	N	2590	N	N
168	20240703	100353	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4245	65	2	1.56	3204516860	755680	13.41	4215	4275	4190	5430	2930	4180	4240.59	12.42	181423	4533	4356	4258	4081	3983	4307	4032	5346	1250	1000	3090	5	1	534569512	22692	9.27	0.48	12	0.14	458.00	8817.00	5300	20230627	-19.91	3500	20240116	21.29	5060	-16.11	20240229	3500	21.29	20240116	5250	-19.14	20230920	3500	21.29	20240116	1.33	N	028670	1000	5345 억	66384819	N	N	2590	N	N
169	20240703	090352	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4200	20	2	0.48	293947330	69881	1.24	4215	4215	4190	5430	2930	4180	4206.48	12.42	-25815	4533	4356	4258	4081	3983	4307	4032	5346	1250	1000	3090	5	1	534569512	22452	9.17	0.48	12	0.01	458.00	8817.00	5300	20230627	-20.75	3500	20240116	20.00	5060	-17.00	20240229	3500	20.00	20240116	5250	-20.00	20230920	3500	20.00	20240116	1.33	N	028670	1000	5345 억	66384819	N	N	2590	N	N
170	20240702	160351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4180	-40	5	-0.95	24061637070	5609256	259.48	4305	4435	4160	5480	2955	4220	4290.15	12.58	-595790	4366	4292	4246	4172	4126	4270	4150	5346	1260	1000	3120	5	1	534569512	22345	9.13	0.47	12	1.05	458.00	8817.00	5300	20230627	-21.13	3500	20240116	19.43	5060	-17.39	20240229	3500	19.43	20240116	5250	-20.38	20230920	3500	19.43	20240116	1.39	N	028670	1000	5345 억	67245112	N	N	2590	N	N
171	20240702	150351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4200	-20	5	-0.47	22625632115	5266043	243.60	4305	4435	4160	5480	2955	4220	4296.51	12.58	-644200	4366	4292	4246	4172	4126	4270	4150	5346	1260	1000	3120	5	1	534569512	22452	9.17	0.48	12	0.99	458.00	8817.00	5300	20230627	-20.75	3500	20240116	20.00	5060	-17.00	20240229	3500	20.00	20240116	5250	-20.00	20230920	3500	20.00	20240116	1.39	N	028670	1000	5345 억	67245112	N	N	10608	N	N
172	20240702	140351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4195	-25	5	-0.59	20757650355	4820127	222.98	4305	4435	4195	5480	2955	4220	4306.45	12.58	-660289	4366	4292	4246	4172	4126	4270	4150	5346	1260	1000	3120	5	1	534569512	22425	9.16	0.48	12	0.90	458.00	8817.00	5300	20230627	-20.85	3500	20240116	19.86	5060	-17.09	20240229	3500	19.86	20240116	5250	-20.10	20230920	3500	19.86	20240116	1.39	N	028670	1000	5345 억	67245112	N	N	10608	N	N
173	20240702	130352	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4210	-10	5	-0.24	19662589880	4559617	210.92	4305	4435	4205	5480	2955	4220	4312.33	12.58	-614132	4366	4292	4246	4172	4126	4270	4150	5346	1260	1000	3120	5	1	534569512	22505	9.19	0.48	12	0.85	458.00	8817.00	5300	20230627	-20.57	3500	20240116	20.29	5060	-16.80	20240229	3500	20.29	20240116	5250	-19.81	20230920	3500	20.29	20240116	1.39	N	028670	1000	5345 억	67245112	N	N	10608	N	N
174	20240702	120352	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4230	10	2	0.24	18411177860	4262746	197.19	4305	4435	4205	5480	2955	4220	4319.09	12.58	-524982	4366	4292	4246	4172	4126	4270	4150	5346	1260	1000	3120	5	1	534569512	22612	9.24	0.48	12	0.80	458.00	8817.00	5300	20230627	-20.19	3500	20240116	20.86	5060	-16.40	20240229	3500	20.86	20240116	5250	-19.43	20230920	3500	20.86	20240116	1.39	N	028670	1000	5345 억	67245112	N	N	10608	N	N
175	20240702	110351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4235	15	2	0.36	17478609790	4042239	186.99	4305	4435	4205	5480	2955	4220	4323.99	12.58	-445976	4366	4292	4246	4172	4126	4270	4150	5346	1260	1000	3120	5	1	534569512	22639	9.25	0.48	12	0.76	458.00	8817.00	5300	20230627	-20.09	3500	20240116	21.00	5060	-16.30	20240229	3500	21.00	20240116	5250	-19.33	20230920	3500	21.00	20240116	1.39	N	028670	1000	5345 억	67245112	N	N	10608	N	N
176	20240702	100351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4230	10	2	0.24	15243561740	3512854	162.50	4305	4435	4225	5480	2955	4220	4339.37	12.58	-240720	4366	4292	4246	4172	4126	4270	4150	5346	1260	1000	3120	5	1	534569512	22612	9.24	0.48	12	0.66	458.00	8817.00	5300	20230627	-20.19	3500	20240116	20.86	5060	-16.40	20240229	3500	20.86	20240116	5250	-19.43	20230920	3500	20.86	20240116	1.39	N	028670	1000	5345 억	67245112	N	N	10608	N	N
177	20240702	090351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4285	65	2	1.54	1108965070	258231	11.95	4305	4310	4265	5480	2955	4220	4294.47	12.58	-32029	4366	4292	4246	4172	4126	4270	4150	5346	1260	1000	3120	5	1	534569512	22906	9.36	0.49	12	0.05	458.00	8817.00	5300	20230627	-19.15	3500	20240116	22.43	5060	-15.32	20240229	3500	22.43	20240116	5250	-18.38	20230920	3500	22.43	20240116	1.39	N	028670	1000	5345 억	67245112	N	N	10608	N	N
178	20240701	160350	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	-65	5	-1.52	9082980530	2141691	35.25	4305	4320	4200	5570	3000	4285	4241.04	12.66	-452872	4468	4376	4253	4161	4038	4422	4207	5346	1285	1000	3170	5	1	534569512	22559	9.21	0.48	12	0.40	458.00	8817.00	5320	20230623	-20.68	3500	20240116	20.57	5060	-16.60	20240229	3500	20.57	20240116	5250	-19.62	20230920	3500	20.57	20240116	1.37	N	028670	1000	5345 억	67655324	N	N	10608	N	N
179	20240701	150352	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4215	-70	5	-1.63	8609126980	2029400	33.40	4305	4320	4200	5570	3000	4285	4242.20	12.66	-475073	4468	4376	4253	4161	4038	4422	4207	5346	1285	1000	3170	5	1	534569512	22532	9.20	0.48	12	0.38	458.00	8817.00	5320	20230623	-20.77	3500	20240116	20.43	5060	-16.70	20240229	3500	20.43	20240116	5250	-19.71	20230920	3500	20.43	20240116	1.37	N	028670	1000	5345 억	67655324	N	N	5524	N	N
180	20240701	140350	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4220	-65	5	-1.52	7978111680	1879921	30.94	4305	4320	4200	5570	3000	4285	4243.85	12.66	-439248	4468	4376	4253	4161	4038	4422	4207	5346	1285	1000	3170	5	1	534569512	22559	9.21	0.48	12	0.35	458.00	8817.00	5320	20230623	-20.68	3500	20240116	20.57	5060	-16.60	20240229	3500	20.57	20240116	5250	-19.62	20230920	3500	20.57	20240116	1.37	N	028670	1000	5345 억	67655324	N	N	5524	N	N
181	20240701	130351	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4240	-45	5	-1.05	7281270885	1714926	28.23	4305	4320	4200	5570	3000	4285	4245.82	12.66	-426622	4468	4376	4253	4161	4038	4422	4207	5346	1285	1000	3170	5	1	534569512	22666	9.26	0.48	12	0.32	458.00	8817.00	5320	20230623	-20.30	3500	20240116	21.14	5060	-16.21	20240229	3500	21.14	20240116	5250	-19.24	20230920	3500	21.14	20240116	1.37	N	028670	1000	5345 억	67655324	N	N	5524	N	N
182	20240701	120352	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4235	-50	5	-1.17	6638100640	1563089	25.73	4305	4320	4200	5570	3000	4285	4246.78	12.66	-403804	4468	4376	4253	4161	4038	4422	4207	5346	1285	1000	3170	5	1	534569512	22639	9.25	0.48	12	0.29	458.00	8817.00	5320	20230623	-20.39	3500	20240116	21.00	5060	-16.30	20240229	3500	21.00	20240116	5250	-19.33	20230920	3500	21.00	20240116	1.37	N	028670	1000	5345 억	67655324	N	N	5524	N	N
183	20240701	110350	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4225	-60	5	-1.40	5756138685	1354170	22.29	4305	4320	4200	5570	3000	4285	4250.68	12.66	-346196	4468	4376	4253	4161	4038	4422	4207	5346	1285	1000	3170	5	1	534569512	22586	9.22	0.48	12	0.25	458.00	8817.00	5320	20230623	-20.58	3500	20240116	20.71	5060	-16.50	20240229	3500	20.71	20240116	5250	-19.52	20230920	3500	20.71	20240116	1.37	N	028670	1000	5345 억	67655324	N	N	5524	N	N
184	20240701	100349	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4235	-50	5	-1.17	4263802220	1000178	16.46	4305	4320	4225	5570	3000	4285	4263.04	12.66	-243739	4468	4376	4253	4161	4038	4422	4207	5346	1285	1000	3170	5	1	534569512	22639	9.25	0.48	12	0.19	458.00	8817.00	5320	20230623	-20.39	3500	20240116	21.00	5060	-16.30	20240229	3500	21.00	20240116	5250	-19.33	20230920	3500	21.00	20240116	1.37	N	028670	1000	5345 억	67655324	N	N	5524	N	N
185	20240701	090349	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4285	0	3	0.00	984837200	229213	3.77	4305	4320	4255	5570	3000	4285	4296.60	12.66	-91134	4468	4376	4253	4161	4038	4422	4207	5346	1285	1000	3170	5	1	534569512	22906	9.36	0.49	12	0.04	458.00	8817.00	5320	20230623	-19.45	3500	20240116	22.43	5060	-15.32	20240229	3500	22.43	20240116	5250	-18.38	20230920	3500	22.43	20240116	1.37	N	028670	1000	5345 억	67655324	N	N	5524	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History